{"ticker": "LODE", "overview": {"cik": "1120970", "ticker": "LODE", "name": "Comstock Inc.", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002812", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031966", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031962", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031959", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031956", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031953", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031950", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031948", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002563", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001437749-26-028777", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026251", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002291", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001437749-26-024415", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "FORM 10-Q", "accession": "0001437749-26-024304", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022801", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022800", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022799", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022798", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022797", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022796", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022795", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001437749-26-021491", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021008", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021007", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021006", "price_sensitive": false}]}, "description": "Comstock Inc. trades as LODE on the NYSE American and is registered in the United States, classified under Industrial Organic Chemicals (SIC 2860). Privy Trades holds 118 insider filings for the company, from February 2012 to June 2026. Across those, 12 insiders disclosed 35 open-market purchases totalling $7.13M against 6 sales totalling $469.70K. The most recent filing on record is dated 16 September 2026.", "exchange": "NYSE American", "stats": {"buy_n": 35, "buy_sum": 7133753.4936, "sell_n": 6, "sell_sum": 469698.21859999996, "net": 6664055.274999999, "insiders": 12, "first_date": "2012-02-08", "last_date": "2026-06-12"}, "metrics": {"ticker": "LODE", "has_prices": true, "as_of": "2026-10-08", "last": 2.21, "prev_close": 2.17, "change": 0.040000000000000036, "change_pct": 0.01843317972350232, "session_volume": 1783517.0, "vwap_5": 2.2356802917414886, "vwap_20": 2.4905429825014855, "vwap_60": 2.94639545629306, "vwap_250": 3.3789466257681076, "high_52w": 4.77, "low_52w": 2.17, "avg_volume_20": 1541793.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002563", "src": "13DG", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Comstock Inc.", "who_key": "Comstock Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Comstock Inc. moves to a 6.7% activist stake in LODE", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/0000921895-26-002563-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68617}, {"id": "13DG-0002012383-26-002291", "src": "13DG", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in LODE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002291-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142057}, {"id": "0001437749-26-022795", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Kristin Slanina", "who_key": "Slanina Kristin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926022795/0001437749-26-022795-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172297}, {"id": "0001437749-26-022796", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Robert Spence", "who_key": "SPENCE ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926022796/0001437749-26-022796-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172297}, {"id": "0001437749-26-022797", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Steven Yu-Tsung Pei", "who_key": "Pei Steven Yu-Tsung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926022797/0001437749-26-022797-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172297}, {"id": "0001437749-26-022798", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "William John Nance", "who_key": "NANCE WILLIAM JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926022798/0001437749-26-022798-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172297}, {"id": "0001437749-26-022799", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Walter A. Marting Jr", "who_key": "Marting Walter A. Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926022799/0001437749-26-022799-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172297}, {"id": "0001437749-26-022800", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Leo M. Drozdoff", "who_key": "Drozdoff Leo M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926022800/0001437749-26-022800-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172297}, {"id": "0001437749-26-022801", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Donald A. Colvin", "who_key": "COLVIN DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926022801/0001437749-26-022801-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172297}, {"id": "0001437749-26-021006", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Matthew J. Bieberly", "who_key": "Bieberly Matthew J", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926021006/0001437749-26-021006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001437749-26-021007", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Corrado Degasperis", "who_key": "DEGASPERIS CORRADO", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926021007/0001437749-26-021007-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001437749-26-021008", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Judd Merrill", "who_key": "Merrill Judd", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926021008/0001437749-26-021008-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001437749-26-020701", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Steven Yu-Tsung Pei", "who_key": "Pei Steven Yu-Tsung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1024225.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "$1M bet: A board member buys LODE", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926020701/0001437749-26-020701-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206857}, {"id": "0001437749-26-019465", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Leo M. Drozdoff", "who_key": "Drozdoff Leo M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28770.000000000004, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "The whole bench is buying LODE \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019465/0001437749-26-019465-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "0001437749-26-019466", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Corrado Degasperis", "who_key": "DEGASPERIS CORRADO", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42460.950000000004, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019466/0001437749-26-019466-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "0001437749-26-019467", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Steven Yu-Tsung Pei", "who_key": "Pei Steven Yu-Tsung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1446677.4906, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019467/0001437749-26-019467-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "0001437749-26-019468", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Robert Spence", "who_key": "SPENCE ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96907.70000000001, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director buys $97K of LODE", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019468/0001437749-26-019468-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "13DG-0001214659-26-006259", "src": "13DG", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Comstock Inc.", "who_key": "Comstock Inc.", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "Comstock Inc. moves to a 8.48% passive stake in LODE", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/0001214659-26-006259-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001437749-26-017150", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Steven Yu-Tsung Pei", "who_key": "Pei Steven Yu-Tsung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1436864.575, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926017150/0001437749-26-017150-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "0001437749-26-016438", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Corrado Degasperis", "who_key": "DEGASPERIS CORRADO", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101150.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926016438/0001437749-26-016438-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251497}, {"id": "0001437749-26-012690", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Steven Yu-Tsung Pei", "who_key": "Pei Steven Yu-Tsung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926012690/0001437749-26-012690-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288937}, {"id": "0001437749-26-012089", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Mayaguez J. Salinas", "who_key": "Salinas Mayaguez J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926012089/0001437749-26-012089-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299017}, {"id": "0001437749-26-011898", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Donald A. Colvin", "who_key": "COLVIN DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926011898/0001437749-26-011898-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300457}, {"id": "0001437749-26-012044", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Robert Spence", "who_key": "SPENCE ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926012044/0001437749-26-012044-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300457}, {"id": "0001437749-26-011899", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Kristin Slanina", "who_key": "Slanina Kristin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926011899/0001437749-26-011899-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301897}, {"id": "0001437749-26-011763", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "William John Nance", "who_key": "NANCE WILLIAM JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926011763/0001437749-26-011763-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303337}, {"id": "0001437749-26-011764", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Walter A. Marting Jr", "who_key": "Marting Walter A. Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926011764/0001437749-26-011764-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303337}, {"id": "0001437749-26-011765", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Leo M. Drozdoff", "who_key": "Drozdoff Leo M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LODE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926011765/0001437749-26-011765-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303337}, {"id": "0001437749-26-010884", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Leo M. Drozdoff", "who_key": "Drozdoff Leo M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84000.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926010884/0001437749-26-010884-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313417}, {"id": "0001437749-26-010885", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Judd Merrill", "who_key": "Merrill Judd", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11396.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926010885/0001437749-26-010885-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313417}], "recent_buys": [{"id": "0001437749-26-020701", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Steven Yu-Tsung Pei", "who_key": "Pei Steven Yu-Tsung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1024225.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "$1M bet: A board member buys LODE", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926020701/0001437749-26-020701-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206857}, {"id": "0001437749-26-019468", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Robert Spence", "who_key": "SPENCE ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96907.70000000001, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director buys $97K of LODE", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019468/0001437749-26-019468-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "0001437749-26-019467", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Steven Yu-Tsung Pei", "who_key": "Pei Steven Yu-Tsung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1446677.4906, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019467/0001437749-26-019467-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "0001437749-26-019466", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Corrado Degasperis", "who_key": "DEGASPERIS CORRADO", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42460.950000000004, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019466/0001437749-26-019466-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "0001437749-26-019465", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Leo M. Drozdoff", "who_key": "Drozdoff Leo M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28770.000000000004, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "The whole bench is buying LODE \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019465/0001437749-26-019465-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "0001437749-26-017150", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Steven Yu-Tsung Pei", "who_key": "Pei Steven Yu-Tsung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1436864.575, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926017150/0001437749-26-017150-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "0001437749-26-016438", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Corrado Degasperis", "who_key": "DEGASPERIS CORRADO", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101150.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926016438/0001437749-26-016438-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251497}, {"id": "0001437749-26-010958", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Leo M. Drozdoff", "who_key": "Drozdoff Leo M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84000.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926010958/0001437749-26-010958-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313417}, {"id": "0001437749-26-010885", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Judd Merrill", "who_key": "Merrill Judd", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11396.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926010885/0001437749-26-010885-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313417}, {"id": "0001437749-26-010884", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Leo M. Drozdoff", "who_key": "Drozdoff Leo M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84000.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926010884/0001437749-26-010884-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313417}, {"id": "0001437749-24-026866", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Leo M. Drozdoff", "who_key": "Drozdoff Leo M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29199.999999999996, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774924026866/0001437749-24-026866-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167337}, {"id": "0001437749-24-018518", "src": "INSIDERS", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Rahul Bobbili", "who_key": "BOBBILI RAHUL", "role": "Chief Engineering Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6350.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LODE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774924018518/0001437749-24-018518-index.htm", "trade_date": "2024-05-28", "timestamp": "2024-05-28", "mins": 1279657}], "institutional": [{"id": "13DG-0000921895-26-002563", "src": "13DG", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Comstock Inc.", "who_key": "Comstock Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Comstock Inc. moves to a 6.7% activist stake in LODE", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/0000921895-26-002563-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68617}, {"id": "13DG-0002012383-26-002291", "src": "13DG", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in LODE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002291-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142057}, {"id": "13DG-0001214659-26-006259", "src": "13DG", "ticker": "LODE", "cik": "1120970", "company": "Comstock Inc.", "company_raw": "Comstock Inc.", "who": "Comstock Inc.", "who_key": "Comstock Inc.", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "Comstock Inc. moves to a 8.48% passive stake in LODE", "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/0001214659-26-006259-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Comstock Inc. Common Stock", "new_value": "Comstock Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001120970", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001120970", "applied": 1, "detected_at": "2026-10-25T18:40:29.498588"}]}, "key_people": [{"who": "Steven Yu-Tsung Pei", "who_key": "Pei Steven Yu-Tsung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3907767.0656, "sold": 0, "net": 3907767.0656, "trades": 3, "top_score": 57.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1024225.0, "date": "2026-06-12", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926020701/0001437749-26-020701-index.htm"}, {"action": "BUY", "amount": 1446677.4906, "date": "2026-06-03", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019467/0001437749-26-019467-index.htm"}, {"action": "BUY", "amount": 1436864.575, "date": "2026-05-14", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926017150/0001437749-26-017150-index.htm"}], "latest": {"action": "BUY", "amount": 1024225.0, "date": "2026-06-12", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926020701/0001437749-26-020701-index.htm"}}, {"who": "Robert C. Kopple", "who_key": "Kopple Robert C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1149882.8599999999, "sold": 0, "net": 1149882.8599999999, "trades": 1, "top_score": 59.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1149882.8599999999, "date": "2015-11-04", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000164821015000006/0001648210-15-000006-index.htm"}], "latest": {"action": "BUY", "amount": 1149882.8599999999, "date": "2015-11-04", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000164821015000006/0001648210-15-000006-index.htm"}}, {"who": "SUN Valley GOLD LLC", "who_key": "SUN VALLEY GOLD LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 751900.2999999999, "sold": 0, "net": 751900.2999999999, "trades": 1, "top_score": 62.0, "lean": "buying", "history": [{"action": "BUY", "amount": 751900.2999999999, "date": "2012-02-08", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000091957412000536/0000919574-12-000536-index.htm"}], "latest": {"action": "BUY", "amount": 751900.2999999999, "date": "2012-02-08", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000091957412000536/0000919574-12-000536-index.htm"}}, {"who": "Corrado Degasperis", "who_key": "DEGASPERIS CORRADO", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 643610.95, "sold": 0, "net": 643610.95, "trades": 3, "top_score": 72.4, "lean": "buying", "history": [{"action": "BUY", "amount": 42460.950000000004, "date": "2026-06-03", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019466/0001437749-26-019466-index.htm"}, {"action": "BUY", "amount": 101150.0, "date": "2026-05-12", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926016438/0001437749-26-016438-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2024-05-17", "score": 72.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774924017567/0001437749-24-017567-index.htm"}], "latest": {"action": "BUY", "amount": 42460.950000000004, "date": "2026-06-03", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019466/0001437749-26-019466-index.htm"}}, {"who": "John Winfield V", "who_key": "WINFIELD JOHN V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 469698.21859999996, "net": -469698.21859999996, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31140.600000000002, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000163859918000702/0001638599-18-000702-index.htm"}, {"action": "SELL", "amount": 120610.0, "date": "2018-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000163859918000687/0001638599-18-000687-index.htm"}, {"action": "SELL", "amount": 71441.7996, "date": "2018-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000163859918000682/0001638599-18-000682-index.htm"}, {"action": "SELL", "amount": 90146.38799999999, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000163859918000655/0001638599-18-000655-index.htm"}, {"action": "SELL", "amount": 118009.431, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000163859918000635/0001638599-18-000635-index.htm"}, {"action": "SELL", "amount": 38350.0, "date": "2016-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000163859916000719/0001638599-16-000719-index.htm"}], "latest": {"action": "SELL", "amount": 31140.600000000002, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000163859918000702/0001638599-18-000702-index.htm"}}, {"who": "Leo M. Drozdoff", "who_key": "Drozdoff Leo M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 433199.0, "sold": 0, "net": 433199.0, "trades": 10, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 28770.000000000004, "date": "2026-06-03", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019465/0001437749-26-019465-index.htm"}, {"action": "BUY", "amount": 84000.0, "date": "2026-03-30", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926010884/0001437749-26-010884-index.htm"}, {"action": "BUY", "amount": 84000.0, "date": "2026-03-30", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926010958/0001437749-26-010958-index.htm"}, {"action": "BUY", "amount": 29199.999999999996, "date": "2024-08-14", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774924026866/0001437749-24-026866-index.htm"}, {"action": "BUY", "amount": 18600.0, "date": "2023-11-09", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000112097023000085/0001120970-23-000085-index.htm"}, {"action": "BUY", "amount": 60654.0, "date": "2021-11-29", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000112097021000116/0001120970-21-000116-index.htm"}, {"action": "BUY", "amount": 46750.0, "date": "2021-08-19", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000112097021000085/0001120970-21-000085-index.htm"}, {"action": "BUY", "amount": 49500.0, "date": "2020-11-20", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000112097020000065/0001120970-20-000065-index.htm"}, {"action": "BUY", "amount": 30000.0, "date": "2020-08-21", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000112097020000034/0001120970-20-000034-index.htm"}, {"action": "BUY", "amount": 1725.0, "date": "2018-06-06", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000164821018000005/0001648210-18-000005-index.htm"}], "latest": {"action": "BUY", "amount": 28770.000000000004, "date": "2026-06-03", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019465/0001437749-26-019465-index.htm"}}, {"who": "Robert Spence", "who_key": "SPENCE ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 96907.70000000001, "sold": 0, "net": 96907.70000000001, "trades": 1, "top_score": 53.9, "lean": "buying", "history": [{"action": "BUY", "amount": 96907.70000000001, "date": "2026-06-03", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019468/0001437749-26-019468-index.htm"}], "latest": {"action": "BUY", "amount": 96907.70000000001, "date": "2026-06-03", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000143774926019468/0001437749-26-019468-index.htm"}}, {"who": "Corrado F. Degasperis", "who_key": "DEGASPERIS CORRADO F", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 95987.6, "sold": 0, "net": 95987.6, "trades": 6, "top_score": 57.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4575.77, "date": "2018-09-04", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000164821018000010/0001648210-18-000010-index.htm"}, {"action": "BUY", "amount": 2352.0, "date": "2018-08-14", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000164821018000009/0001648210-18-000009-index.htm"}, {"action": "BUY", "amount": 52364.83, "date": "2018-06-20", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000164821018000006/0001648210-18-000006-index.htm"}, {"action": "BUY", "amount": 2100.0, "date": "2017-12-20", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000112097017000039/0001120970-17-000039-index.htm"}, {"action": "BUY", "amount": 7750.0, "date": "2017-12-19", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000164821017000039/0001648210-17-000039-index.htm"}, {"action": "BUY", "amount": 26845.0, "date": "2015-10-22", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000164821015000005/0001648210-15-000005-index.htm"}], "latest": {"action": "BUY", "amount": 4575.77, "date": "2018-09-04", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1120970/000164821018000010/0001648210-18-000010-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002812", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031966", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031962", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031959", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031956", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031953", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031950", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-031948", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002563", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001437749-26-028777", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026251", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002291", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001437749-26-024415", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "FORM 10-Q", "accession": "0001437749-26-024304", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022801", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022800", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022799", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022798", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022797", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022796", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022795", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001437749-26-021491", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021008", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021007", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-021006", "price_sensitive": false}], "performance": {"ticker": "LODE", "has_prices": true, "summary": {"n": 35, "avg": -0.5263121244052483, "win_rate": 0.02857142857142857, "best": 0.5508771929824561, "worst": -0.9739923506913799, "as_of": "2026-10-08"}, "buys": [{"who": "Pei Steven Yu-Tsung", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1024225.0, "date": "2026-06-12", "score": 52.4, "ref_price": 4.1, "return": -0.4609756097560975}, {"who": "SPENCE ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96907.70000000001, "date": "2026-06-03", "score": 53.9, "ref_price": 3.92, "return": -0.4362244897959184}, {"who": "Pei Steven Yu-Tsung", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1446677.4906, "date": "2026-06-03", "score": 54.5, "ref_price": 3.92, "return": -0.4362244897959184}, {"who": "DEGASPERIS CORRADO", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 42460.950000000004, "date": "2026-06-03", "score": 45.6, "ref_price": 3.92, "return": -0.4362244897959184}, {"who": "Drozdoff Leo M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28770.000000000004, "date": "2026-06-03", "score": 33.2, "ref_price": 3.92, "return": -0.4362244897959184}, {"who": "Pei Steven Yu-Tsung", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1436864.575, "date": "2026-05-14", "score": 57.6, "ref_price": 3.32, "return": -0.33433734939759036}, {"who": "DEGASPERIS CORRADO", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 101150.0, "date": "2026-05-12", "score": 53.0, "ref_price": 2.91, "return": -0.24054982817869422}, {"who": "Drozdoff Leo M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84000.0, "date": "2026-03-30", "score": 40.9, "ref_price": 2.91, "return": -0.24054982817869422}, {"who": "Merrill Judd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11396.0, "date": "2026-03-30", "score": 50.6, "ref_price": 2.91, "return": -0.24054982817869422}, {"who": "Drozdoff Leo M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84000.0, "date": "2026-03-30", "score": 40.9, "ref_price": 2.91, "return": -0.24054982817869422}, {"who": "Drozdoff Leo M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29199.999999999996, "date": "2024-08-14", "score": 40.3, "ref_price": 1.425, "return": 0.5508771929824561}, {"who": "BOBBILI RAHUL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Engineering Officer", "amount": 6350.0, "date": "2024-05-28", "score": 29.5, "ref_price": 2.569, "return": -0.13974309069676916}, {"who": "BOBBILI RAHUL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Engineering Officer", "amount": 7257.5, "date": "2024-05-20", "score": 30.1, "ref_price": 2.871, "return": -0.23023336816440265}, {"who": "DEGASPERIS CORRADO", "person_type": "CEO", "person_label": "CEOs", "role": "Executive Chairman and CEO, Director", "amount": 500000.0, "date": "2024-05-17", "score": 72.4, "ref_price": 2.765, "return": -0.20072332730560583}, {"who": "BOBBILI RAHUL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Engineering Officer", "amount": 6402.768, "date": "2024-05-13", "score": 29.5, "ref_price": 2.527, "return": -0.12544519192718645}, {"who": "MCCARTHY WILLIAM JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 3853.5000000000005, "date": "2024-05-09", "score": 27.1, "ref_price": 2.78, "return": -0.20503597122302153}, {"who": "BOBBILI RAHUL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Engineering Officer", "amount": 6268.0, "date": "2024-05-08", "score": 29.3, "ref_price": 2.55, "return": -0.13333333333333328}, {"who": "Drozdoff Leo M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18600.0, "date": "2023-11-09", "score": 32.2, "ref_price": 4.836, "return": -0.5430107526881721}, {"who": "MCCARTHY WILLIAM JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 10951.050000000001, "date": "2023-10-27", "score": 31.8, "ref_price": 4.0, "return": -0.4475}, {"who": "Drozdoff Leo M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60654.0, "date": "2021-11-29", "score": 38.2, "ref_price": 16.4, "return": -0.8652439024390244}, {"who": "Drozdoff Leo M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46750.0, "date": "2021-08-19", "score": 36.0, "ref_price": 27.4, "return": -0.9193430656934306}, {"who": "Drozdoff Leo M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49500.0, "date": "2020-11-20", "score": 41.6, "ref_price": 9.98, "return": -0.778557114228457}, {"who": "Drozdoff Leo M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2020-08-21", "score": 37.8, "ref_price": 9.964, "return": -0.7782015254917704}, {"who": "DEGASPERIS CORRADO F", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 4575.77, "date": "2018-09-04", "score": 34.6, "ref_price": 8.5, "return": -0.74}, {"who": "DEGASPERIS CORRADO F", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 2352.0, "date": "2018-08-14", "score": 31.8, "ref_price": 8.35, "return": -0.7353293413173653}, {"who": "Smith Timothy Dwinell", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 679.2, "date": "2018-08-14", "score": 31.5, "ref_price": 8.35, "return": -0.7353293413173653}, {"who": "Smith Timothy Dwinell", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 465.0, "date": "2018-08-03", "score": 31.5, "ref_price": 9.3, "return": -0.7623655913978494}, {"who": "DEGASPERIS CORRADO F", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 52364.83, "date": "2018-06-20", "score": 57.6, "ref_price": 12.3, "return": -0.8203252032520325}, {"who": "Smith Timothy Dwinell", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 875.0, "date": "2018-06-20", "score": 22.0, "ref_price": 12.3, "return": -0.8203252032520325}, {"who": "Drozdoff Leo M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1725.0, "date": "2018-06-06", "score": 35.2, "ref_price": 16.0, "return": -0.861875}, {"who": "DEGASPERIS CORRADO F", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 2100.0, "date": "2017-12-20", "score": 31.3, "ref_price": 14.695, "return": -0.8496087104457298}, {"who": "DEGASPERIS CORRADO F", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 7750.0, "date": "2017-12-19", "score": 38.1, "ref_price": 15.335, "return": -0.8558852298663189}, {"who": "Kopple Robert C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1149882.8599999999, "date": "2015-11-04", "score": 59.0, "ref_price": 84.975, "return": -0.9739923506913799}, {"who": "DEGASPERIS CORRADO F", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 26845.0, "date": "2015-10-22", "score": 43.0, "ref_price": 84.975, "return": -0.9739923506913799}, {"who": "SUN VALLEY GOLD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 751900.2999999999, "date": "2012-02-08", "score": 62.0, "ref_price": 84.975, "return": -0.9739923506913799}]}, "price_series": [{"date": "2016-10-10", "close": 84.975, "volume": 499.0}, {"date": "2016-10-11", "close": 83.5, "volume": 475.0}, {"date": "2016-10-12", "close": 85.0, "volume": 661.0}, {"date": "2016-10-13", "close": 81.25, "volume": 722.0}, {"date": "2016-10-14", "close": 81.25, "volume": 1480.0}, {"date": "2016-10-17", "close": 77.0, "volume": 906.0}, {"date": "2016-10-18", "close": 78.85, "volume": 807.0}, {"date": "2016-10-19", "close": 79.9, "volume": 775.0}, {"date": "2016-10-20", "close": 74.975, "volume": 2505.0}, {"date": "2016-10-21", "close": 72.5, "volume": 1356.0}, {"date": "2016-10-24", "close": 66.525, "volume": 2113.0}, {"date": "2016-10-25", "close": 60.775, "volume": 3445.0}, {"date": "2016-10-26", "close": 57.75, "volume": 3512.0}, {"date": "2016-10-27", "close": 59.975, "volume": 2223.0}, {"date": "2016-10-28", "close": 57.5, "volume": 987.0}, {"date": "2016-10-31", "close": 59.05, "volume": 1172.0}, {"date": "2016-11-01", "close": 60.125, "volume": 1427.0}, {"date": "2016-11-02", "close": 67.5, "volume": 3005.0}, {"date": "2016-11-03", "close": 60.075, "volume": 1203.0}, {"date": "2016-11-04", "close": 62.625, "volume": 779.0}, {"date": "2016-11-07", "close": 55.35, "volume": 1177.0}, {"date": "2016-11-08", "close": 57.425, "volume": 878.0}, {"date": "2016-11-09", "close": 54.075, "volume": 2694.0}, {"date": "2016-11-10", "close": 50.5, "volume": 2272.0}, {"date": "2016-11-11", "close": 50.775, "volume": 1965.0}, {"date": "2016-11-14", "close": 54.925, "volume": 1826.0}, {"date": "2016-11-15", "close": 58.725, "volume": 1529.0}, {"date": "2016-11-16", "close": 56.25, "volume": 608.0}, {"date": "2016-11-17", "close": 54.5, "volume": 755.0}, {"date": "2016-11-18", "close": 62.15, "volume": 2370.0}, {"date": "2016-11-21", "close": 62.9, "volume": 1230.0}, {"date": "2016-11-22", "close": 65.125, "volume": 978.0}, {"date": "2016-11-23", "close": 60.625, "volume": 916.0}, {"date": "2016-11-25", "close": 58.8, "volume": 406.0}, {"date": "2016-11-28", "close": 58.5, "volume": 1645.0}, {"date": "2016-11-29", "close": 59.0, "volume": 809.0}, {"date": "2016-11-30", "close": 57.775, "volume": 1248.0}, {"date": "2016-12-01", "close": 56.625, "volume": 980.0}, {"date": "2016-12-02", "close": 62.25, "volume": 517.0}, {"date": "2016-12-05", "close": 63.15, "volume": 3933.0}, {"date": "2016-12-06", "close": 61.025, "volume": 549.0}, {"date": "2016-12-07", "close": 62.525, "volume": 777.0}, {"date": "2016-12-08", "close": 67.5, "volume": 5497.0}, {"date": "2016-12-09", "close": 67.975, "volume": 1871.0}, {"date": "2016-12-12", "close": 64.225, "volume": 1714.0}, {"date": "2016-12-13", "close": 60.0, "volume": 1147.0}, {"date": "2016-12-14", "close": 64.25, "volume": 3256.0}, {"date": "2016-12-15", "close": 59.55, "volume": 2087.0}, {"date": "2016-12-16", "close": 59.275, "volume": 2025.0}, {"date": "2016-12-19", "close": 60.0, "volume": 1069.0}, {"date": "2016-12-20", "close": 59.75, "volume": 1900.0}, {"date": "2016-12-21", "close": 64.525, "volume": 1392.0}, {"date": "2016-12-22", "close": 66.75, "volume": 813.0}, {"date": "2016-12-23", "close": 68.225, "volume": 687.0}, {"date": "2016-12-27", "close": 66.725, "volume": 1679.0}, {"date": "2016-12-28", "close": 65.8, "volume": 987.0}, {"date": "2016-12-29", "close": 65.0, "volume": 1946.0}, {"date": "2016-12-30", "close": 65.75, "volume": 1754.0}, {"date": "2017-01-03", "close": 64.575, "volume": 2195.0}, {"date": "2017-01-04", "close": 69.475, "volume": 1684.0}, {"date": "2017-01-05", "close": 72.475, "volume": 1828.0}, {"date": "2017-01-06", "close": 67.5, "volume": 1402.0}, {"date": "2017-01-09", "close": 71.875, "volume": 1564.0}, {"date": "2017-01-10", "close": 70.0, "volume": 1114.0}, {"date": "2017-01-11", "close": 70.0, "volume": 223.0}, {"date": "2017-01-12", "close": 68.75, "volume": 479.0}, {"date": "2017-01-13", "close": 70.075, "volume": 1563.0}, {"date": "2017-01-17", "close": 68.1, "volume": 2778.0}, {"date": "2017-01-18", "close": 63.0, "volume": 2089.0}, {"date": "2017-01-19", "close": 63.75, "volume": 731.0}, {"date": "2017-01-20", "close": 62.175, "volume": 783.0}, {"date": "2017-01-23", "close": 61.975, "volume": 2279.0}, {"date": "2017-01-24", "close": 63.475, "volume": 1377.0}, {"date": "2017-01-25", "close": 60.625, "volume": 1716.0}, {"date": "2017-01-26", "close": 59.375, "volume": 739.0}, {"date": "2017-01-27", "close": 58.175, "volume": 1066.0}, {"date": "2017-01-30", "close": 58.225, "volume": 475.0}, {"date": "2017-01-31", "close": 60.75, "volume": 1351.0}, {"date": "2017-02-01", "close": 62.5, "volume": 962.0}, {"date": "2017-02-02", "close": 61.05, "volume": 520.0}, {"date": "2017-02-03", "close": 60.5, "volume": 394.0}, {"date": "2017-02-06", "close": 62.5, "volume": 1924.0}, {"date": "2017-02-07", "close": 61.45, "volume": 610.0}, {"date": "2017-02-08", "close": 62.05, "volume": 1201.0}, {"date": "2017-02-09", "close": 64.325, "volume": 1192.0}, {"date": "2017-02-10", "close": 67.125, "volume": 1173.0}, {"date": "2017-02-13", "close": 69.95, "volume": 1014.0}, {"date": "2017-02-14", "close": 65.0, "volume": 1500.0}, {"date": "2017-02-15", "close": 66.975, "volume": 678.0}, {"date": "2017-02-16", "close": 67.5, "volume": 195.0}, {"date": "2017-02-17", "close": 63.55, "volume": 2253.0}, {"date": "2017-02-21", "close": 67.3, "volume": 1643.0}, {"date": "2017-02-22", "close": 66.825, "volume": 1364.0}, {"date": "2017-02-23", "close": 63.0, "volume": 651.0}, {"date": "2017-02-24", "close": 62.075, "volume": 947.0}, {"date": "2017-02-27", "close": 62.475, "volume": 524.0}, {"date": "2017-02-28", "close": 60.175, "volume": 665.0}, {"date": "2017-03-01", "close": 60.625, "volume": 540.0}, {"date": "2017-03-02", "close": 58.775, "volume": 658.0}, {"date": "2017-03-03", "close": 58.2, "volume": 699.0}, {"date": "2017-03-06", "close": 57.525, "volume": 644.0}, {"date": "2017-03-07", "close": 57.6, "volume": 649.0}, {"date": "2017-03-08", "close": 59.975, "volume": 497.0}, {"date": "2017-03-09", "close": 58.0, "volume": 1767.0}, {"date": "2017-03-10", "close": 58.125, "volume": 442.0}, {"date": "2017-03-13", "close": 61.875, "volume": 1833.0}, {"date": "2017-03-14", "close": 61.225, "volume": 267.0}, {"date": "2017-03-15", "close": 61.5, "volume": 1015.0}, {"date": "2017-03-16", "close": 62.5, "volume": 455.0}, {"date": "2017-03-17", "close": 61.325, "volume": 967.0}, {"date": "2017-03-20", "close": 63.075, "volume": 661.0}, {"date": "2017-03-21", "close": 62.55, "volume": 889.0}, {"date": "2017-03-22", "close": 60.75, "volume": 231.0}, {"date": "2017-03-23", "close": 62.35, "volume": 368.0}, {"date": "2017-03-24", "close": 61.25, "volume": 265.0}, {"date": "2017-03-27", "close": 58.775, "volume": 1854.0}, {"date": "2017-03-28", "close": 58.25, "volume": 692.0}, {"date": "2017-03-29", "close": 57.575, "volume": 580.0}, {"date": "2017-03-30", "close": 57.525, "volume": 1908.0}, {"date": "2017-03-31", "close": 56.0, "volume": 637.0}, {"date": "2017-04-03", "close": 56.6, "volume": 704.0}, {"date": "2017-04-04", "close": 55.15, "volume": 710.0}, {"date": "2017-04-05", "close": 53.75, "volume": 1454.0}, {"date": "2017-04-06", "close": 54.0, "volume": 703.0}, {"date": "2017-04-07", "close": 52.375, "volume": 826.0}, {"date": "2017-04-10", "close": 55.1, "volume": 1270.0}, {"date": "2017-04-11", "close": 58.575, "volume": 1059.0}, {"date": "2017-04-12", "close": 57.5, "volume": 653.0}, {"date": "2017-04-13", "close": 53.775, "volume": 1464.0}, {"date": "2017-04-17", "close": 52.525, "volume": 1134.0}, {"date": "2017-04-18", "close": 51.25, "volume": 615.0}, {"date": "2017-04-19", "close": 50.575, "volume": 800.0}, {"date": "2017-04-20", "close": 50.0, "volume": 2061.0}, {"date": "2017-04-21", "close": 50.0, "volume": 1034.0}, {"date": "2017-04-24", "close": 49.85, "volume": 940.0}, {"date": "2017-04-25", "close": 49.975, "volume": 1554.0}, {"date": "2017-04-26", "close": 49.125, "volume": 514.0}, {"date": "2017-04-27", "close": 45.675, "volume": 2210.0}, {"date": "2017-04-28", "close": 45.625, "volume": 1169.0}, {"date": "2017-05-01", "close": 45.1, "volume": 366.0}, {"date": "2017-05-02", "close": 45.0, "volume": 432.0}, {"date": "2017-05-03", "close": 46.0, "volume": 1126.0}, {"date": "2017-05-04", "close": 45.55, "volume": 4258.0}, {"date": "2017-05-05", "close": 45.75, "volume": 1108.0}, {"date": "2017-05-08", "close": 45.0, "volume": 1078.0}, {"date": "2017-05-09", "close": 44.75, "volume": 400.0}, {"date": "2017-05-10", "close": 44.275, "volume": 1449.0}, {"date": "2017-05-11", "close": 44.075, "volume": 735.0}, {"date": "2017-05-12", "close": 45.0, "volume": 5261.0}, {"date": "2017-05-15", "close": 46.675, "volume": 2357.0}, {"date": "2017-05-16", "close": 46.775, "volume": 1658.0}, {"date": "2017-05-17", "close": 45.0, "volume": 949.0}, {"date": "2017-05-18", "close": 44.55, "volume": 1960.0}, {"date": "2017-05-19", "close": 45.0, "volume": 1552.0}, {"date": "2017-05-22", "close": 45.025, "volume": 895.0}, {"date": "2017-05-23", "close": 44.75, "volume": 1030.0}, {"date": "2017-05-24", "close": 43.125, "volume": 2132.0}, {"date": "2017-05-25", "close": 42.85, "volume": 3304.0}, {"date": "2017-05-26", "close": 41.65, "volume": 1539.0}, {"date": "2017-05-30", "close": 39.025, "volume": 1574.0}, {"date": "2017-05-31", "close": 38.925, "volume": 1005.0}, {"date": "2017-06-01", "close": 39.25, "volume": 1557.0}, {"date": "2017-06-02", "close": 37.5, "volume": 4842.0}, {"date": "2017-06-05", "close": 35.45, "volume": 5636.0}, {"date": "2017-06-06", "close": 35.025, "volume": 2239.0}, {"date": "2017-06-07", "close": 35.025, "volume": 2237.0}, {"date": "2017-06-08", "close": 34.925, "volume": 1314.0}, {"date": "2017-06-09", "close": 34.15, "volume": 2138.0}, {"date": "2017-06-12", "close": 33.0, "volume": 2135.0}, {"date": "2017-06-13", "close": 37.825, "volume": 14466.0}, {"date": "2017-06-14", "close": 37.5, "volume": 13525.0}, {"date": "2017-06-15", "close": 35.6, "volume": 2447.0}, {"date": "2017-06-16", "close": 35.825, "volume": 2170.0}, {"date": "2017-06-19", "close": 34.0, "volume": 3327.0}, {"date": "2017-06-20", "close": 39.95, "volume": 9597.0}, {"date": "2017-06-21", "close": 43.3, "volume": 21041.0}, {"date": "2017-06-22", "close": 45.45, "volume": 20490.0}, {"date": "2017-06-23", "close": 42.9, "volume": 16623.0}, {"date": "2017-06-26", "close": 43.75, "volume": 10074.0}, {"date": "2017-06-27", "close": 40.0, "volume": 12026.0}, {"date": "2017-06-28", "close": 45.05, "volume": 14748.0}, {"date": "2017-06-29", "close": 49.55, "volume": 37400.0}, {"date": "2017-06-30", "close": 45.7, "volume": 10567.0}, {"date": "2017-07-03", "close": 45.175, "volume": 4785.0}, {"date": "2017-07-05", "close": 43.75, "volume": 5874.0}, {"date": "2017-07-06", "close": 44.325, "volume": 7201.0}, {"date": "2017-07-07", "close": 42.625, "volume": 7943.0}, {"date": "2017-07-10", "close": 42.05, "volume": 6524.0}, {"date": "2017-07-11", "close": 42.25, "volume": 7509.0}, {"date": "2017-07-12", "close": 41.25, "volume": 11660.0}, {"date": "2017-07-13", "close": 41.0, "volume": 6451.0}, {"date": "2017-07-14", "close": 42.5, "volume": 5989.0}, {"date": "2017-07-17", "close": 42.325, "volume": 7605.0}, {"date": "2017-07-18", "close": 50.0, "volume": 45660.0}, {"date": "2017-07-19", "close": 46.5, "volume": 21059.0}, {"date": "2017-07-20", "close": 49.85, "volume": 14781.0}, {"date": "2017-07-21", "close": 49.0, "volume": 9248.0}, {"date": "2017-07-24", "close": 46.35, "volume": 8535.0}, {"date": "2017-07-25", "close": 46.675, "volume": 6890.0}, {"date": "2017-07-26", "close": 47.75, "volume": 7426.0}, {"date": "2017-07-27", "close": 46.125, "volume": 10334.0}, {"date": "2017-07-28", "close": 48.175, "volume": 9968.0}, {"date": "2017-07-31", "close": 51.5, "volume": 28183.0}, {"date": "2017-08-01", "close": 49.25, "volume": 74940.0}, {"date": "2017-08-02", "close": 49.5, "volume": 19534.0}, {"date": "2017-08-03", "close": 48.45, "volume": 12912.0}, {"date": "2017-08-04", "close": 48.75, "volume": 12574.0}, {"date": "2017-08-07", "close": 47.5, "volume": 6420.0}, {"date": "2017-08-08", "close": 45.125, "volume": 6803.0}, {"date": "2017-08-09", "close": 43.375, "volume": 7500.0}, {"date": "2017-08-10", "close": 46.25, "volume": 13269.0}, {"date": "2017-08-11", "close": 48.75, "volume": 9956.0}, {"date": "2017-08-14", "close": 47.2, "volume": 4911.0}, {"date": "2017-08-15", "close": 44.025, "volume": 7240.0}, {"date": "2017-08-16", "close": 46.75, "volume": 5411.0}, {"date": "2017-08-17", "close": 46.0, "volume": 6215.0}, {"date": "2017-08-18", "close": 43.0, "volume": 6045.0}, {"date": "2017-08-21", "close": 46.75, "volume": 5510.0}, {"date": "2017-08-22", "close": 45.0, "volume": 4725.0}, {"date": "2017-08-23", "close": 43.925, "volume": 5727.0}, {"date": "2017-08-24", "close": 45.75, "volume": 6429.0}, {"date": "2017-08-25", "close": 45.0, "volume": 7783.0}, {"date": "2017-08-28", "close": 45.05, "volume": 20399.0}, {"date": "2017-08-29", "close": 46.275, "volume": 12835.0}, {"date": "2017-08-30", "close": 46.875, "volume": 7659.0}, {"date": "2017-08-31", "close": 46.475, "volume": 8028.0}, {"date": "2017-09-01", "close": 46.5, "volume": 10928.0}, {"date": "2017-09-05", "close": 45.25, "volume": 8260.0}, {"date": "2017-09-06", "close": 45.125, "volume": 6311.0}, {"date": "2017-09-07", "close": 46.5, "volume": 14807.0}, {"date": "2017-09-08", "close": 45.5, "volume": 5761.0}, {"date": "2017-09-11", "close": 44.95, "volume": 6416.0}, {"date": "2017-09-12", "close": 44.95, "volume": 5548.0}, {"date": "2017-09-13", "close": 43.75, "volume": 8541.0}, {"date": "2017-09-14", "close": 43.375, "volume": 6858.0}, {"date": "2017-09-15", "close": 44.0, "volume": 8916.0}, {"date": "2017-09-18", "close": 42.625, "volume": 14053.0}, {"date": "2017-09-19", "close": 41.25, "volume": 13782.0}, {"date": "2017-09-20", "close": 41.6, "volume": 7855.0}, {"date": "2017-09-21", "close": 41.2, "volume": 7416.0}, {"date": "2017-09-22", "close": 42.25, "volume": 4707.0}, {"date": "2017-09-25", "close": 41.25, "volume": 4771.0}, {"date": "2017-09-26", "close": 40.425, "volume": 9748.0}, {"date": "2017-09-27", "close": 39.3, "volume": 8248.0}, {"date": "2017-09-28", "close": 39.075, "volume": 6411.0}, {"date": "2017-09-29", "close": 39.0, "volume": 3848.0}, {"date": "2017-10-02", "close": 38.75, "volume": 3498.0}, {"date": "2017-10-03", "close": 37.5, "volume": 10682.0}, {"date": "2017-10-04", "close": 37.275, "volume": 4315.0}, {"date": "2017-10-05", "close": 40.275, "volume": 53117.0}, {"date": "2017-10-06", "close": 39.375, "volume": 17892.0}, {"date": "2017-10-09", "close": 37.625, "volume": 11435.0}, {"date": "2017-10-10", "close": 36.875, "volume": 6744.0}, {"date": "2017-10-11", "close": 35.25, "volume": 18726.0}, {"date": "2017-10-12", "close": 34.75, "volume": 22578.0}, {"date": "2017-10-13", "close": 36.25, "volume": 9464.0}, {"date": "2017-10-16", "close": 35.0, "volume": 8512.0}, {"date": "2017-10-17", "close": 33.8, "volume": 7532.0}, {"date": "2017-10-18", "close": 33.325, "volume": 6352.0}, {"date": "2017-10-19", "close": 33.125, "volume": 6951.0}, {"date": "2017-10-20", "close": 33.0, "volume": 7706.0}, {"date": "2017-10-23", "close": 31.75, "volume": 11880.0}, {"date": "2017-10-24", "close": 32.225, "volume": 10895.0}, {"date": "2017-10-25", "close": 33.2, "volume": 10860.0}, {"date": "2017-10-26", "close": 32.55, "volume": 6480.0}, {"date": "2017-10-27", "close": 32.0, "volume": 14223.0}, {"date": "2017-10-30", "close": 32.375, "volume": 17067.0}, {"date": "2017-10-31", "close": 29.875, "volume": 33598.0}, {"date": "2017-11-01", "close": 26.65, "volume": 12377.0}, {"date": "2017-11-02", "close": 25.025, "volume": 23480.0}, {"date": "2017-11-03", "close": 24.85, "volume": 10318.0}, {"date": "2017-11-06", "close": 26.925, "volume": 12533.0}, {"date": "2017-11-07", "close": 25.125, "volume": 9482.0}, {"date": "2017-11-08", "close": 28.75, "volume": 48662.0}, {"date": "2017-11-09", "close": 35.6, "volume": 40000.0}, {"date": "2017-11-10", "close": 30.0, "volume": 117453.0}, {"date": "2017-11-13", "close": 24.125, "volume": 36556.0}, {"date": "2017-11-14", "close": 23.355, "volume": 28450.0}, {"date": "2017-11-15", "close": 21.14, "volume": 17831.0}, {"date": "2017-11-16", "close": 20.0, "volume": 17408.0}, {"date": "2017-11-17", "close": 20.125, "volume": 13864.0}, {"date": "2017-11-20", "close": 19.4, "volume": 16372.0}, {"date": "2017-11-21", "close": 19.82, "volume": 10025.0}, {"date": "2017-11-22", "close": 20.55, "volume": 16417.0}, {"date": "2017-11-24", "close": 19.9, "volume": 7654.0}, {"date": "2017-11-27", "close": 19.44, "volume": 7982.0}, {"date": "2017-11-28", "close": 19.0, "volume": 8917.0}, {"date": "2017-11-29", "close": 18.75, "volume": 25474.0}, {"date": "2017-11-30", "close": 18.72, "volume": 14891.0}, {"date": "2017-12-01", "close": 19.045, "volume": 10013.0}, {"date": "2017-12-04", "close": 18.75, "volume": 4540.0}, {"date": "2017-12-05", "close": 18.9, "volume": 5363.0}, {"date": "2017-12-06", "close": 18.35, "volume": 8269.0}, {"date": "2017-12-07", "close": 18.0, "volume": 12336.0}, {"date": "2017-12-08", "close": 17.685, "volume": 5971.0}, {"date": "2017-12-11", "close": 17.25, "volume": 4893.0}, {"date": "2017-12-12", "close": 16.5, "volume": 12778.0}, {"date": "2017-12-13", "close": 16.665, "volume": 8727.0}, {"date": "2017-12-14", "close": 16.995, "volume": 10694.0}, {"date": "2017-12-15", "close": 16.8, "volume": 5988.0}, {"date": "2017-12-18", "close": 16.5, "volume": 7275.0}, {"date": "2017-12-19", "close": 15.335, "volume": 16356.0}, {"date": "2017-12-20", "close": 14.695, "volume": 19424.0}, {"date": "2017-12-21", "close": 14.0, "volume": 10987.0}, {"date": "2017-12-22", "close": 14.96, "volume": 13181.0}, {"date": "2017-12-26", "close": 17.1, "volume": 14081.0}, {"date": "2017-12-27", "close": 17.5, "volume": 7434.0}, {"date": "2017-12-28", "close": 19.5, "volume": 15546.0}, {"date": "2017-12-29", "close": 19.5, "volume": 9444.0}, {"date": "2018-01-02", "close": 20.25, "volume": 6145.0}, {"date": "2018-01-03", "close": 19.365, "volume": 7477.0}, {"date": "2018-01-04", "close": 19.87, "volume": 3501.0}, {"date": "2018-01-05", "close": 19.325, "volume": 8178.0}, {"date": "2018-01-08", "close": 19.625, "volume": 3201.0}, {"date": "2018-01-09", "close": 19.5, "volume": 7698.0}, {"date": "2018-01-10", "close": 19.38, "volume": 3489.0}, {"date": "2018-01-11", "close": 19.505, "volume": 4324.0}, {"date": "2018-01-12", "close": 19.515, "volume": 4073.0}, {"date": "2018-01-16", "close": 20.05, "volume": 30059.0}, {"date": "2018-01-17", "close": 19.4, "volume": 8271.0}, {"date": "2018-01-18", "close": 20.04, "volume": 41231.0}, {"date": "2018-01-19", "close": 19.75, "volume": 7856.0}, {"date": "2018-01-22", "close": 20.005, "volume": 12091.0}, {"date": "2018-01-23", "close": 20.365, "volume": 36667.0}, {"date": "2018-01-24", "close": 22.03, "volume": 31367.0}, {"date": "2018-01-25", "close": 22.795, "volume": 16597.0}, {"date": "2018-01-26", "close": 22.0, "volume": 18261.0}, {"date": "2018-01-29", "close": 22.815, "volume": 19574.0}, {"date": "2018-01-30", "close": 22.42, "volume": 6690.0}, {"date": "2018-01-31", "close": 21.5, "volume": 8462.0}, {"date": "2018-02-01", "close": 20.755, "volume": 11426.0}, {"date": "2018-02-02", "close": 20.64, "volume": 12140.0}, {"date": "2018-02-05", "close": 18.715, "volume": 12035.0}, {"date": "2018-02-06", "close": 18.0, "volume": 3746.0}, {"date": "2018-02-07", "close": 18.005, "volume": 5842.0}, {"date": "2018-02-08", "close": 17.99, "volume": 4720.0}, {"date": "2018-02-09", "close": 17.75, "volume": 4203.0}, {"date": "2018-02-12", "close": 19.05, "volume": 14726.0}, {"date": "2018-02-13", "close": 17.85, "volume": 6997.0}, {"date": "2018-02-14", "close": 16.99, "volume": 12988.0}, {"date": "2018-02-15", "close": 17.2, "volume": 6496.0}, {"date": "2018-02-16", "close": 17.0, "volume": 24176.0}, {"date": "2018-02-20", "close": 16.5, "volume": 9910.0}, {"date": "2018-02-21", "close": 15.875, "volume": 10580.0}, {"date": "2018-02-22", "close": 15.405, "volume": 10795.0}, {"date": "2018-02-23", "close": 15.345, "volume": 7425.0}, {"date": "2018-02-26", "close": 15.01, "volume": 3769.0}, {"date": "2018-02-27", "close": 15.625, "volume": 4590.0}, {"date": "2018-02-28", "close": 15.5, "volume": 4199.0}, {"date": "2018-03-01", "close": 15.275, "volume": 3301.0}, {"date": "2018-03-02", "close": 15.295, "volume": 3638.0}, {"date": "2018-03-05", "close": 15.625, "volume": 2810.0}, {"date": "2018-03-06", "close": 15.5, "volume": 11924.0}, {"date": "2018-03-07", "close": 15.555, "volume": 3343.0}, {"date": "2018-03-08", "close": 14.5, "volume": 9187.0}, {"date": "2018-03-09", "close": 14.0, "volume": 11285.0}, {"date": "2018-03-12", "close": 14.745, "volume": 6218.0}, {"date": "2018-03-13", "close": 15.0, "volume": 7139.0}, {"date": "2018-03-14", "close": 14.0, "volume": 5439.0}, {"date": "2018-03-15", "close": 13.545, "volume": 7569.0}, {"date": "2018-03-16", "close": 13.5, "volume": 7552.0}, {"date": "2018-03-19", "close": 13.5, "volume": 7400.0}, {"date": "2018-03-20", "close": 13.5, "volume": 5585.0}, {"date": "2018-03-21", "close": 14.495, "volume": 9732.0}, {"date": "2018-03-22", "close": 13.6, "volume": 10400.0}, {"date": "2018-03-23", "close": 13.085, "volume": 6880.0}, {"date": "2018-03-26", "close": 12.155, "volume": 7419.0}, {"date": "2018-03-27", "close": 11.495, "volume": 24239.0}, {"date": "2018-03-28", "close": 14.0, "volume": 15599.0}, {"date": "2018-03-29", "close": 12.5, "volume": 14816.0}, {"date": "2018-04-02", "close": 12.25, "volume": 13384.0}, {"date": "2018-04-03", "close": 11.5, "volume": 7048.0}, {"date": "2018-04-04", "close": 12.755, "volume": 6779.0}, {"date": "2018-04-05", "close": 12.94, "volume": 2916.0}, {"date": "2018-04-06", "close": 13.2, "volume": 4120.0}, {"date": "2018-04-09", "close": 12.555, "volume": 9730.0}, {"date": "2018-04-10", "close": 18.475, "volume": 81452.0}, {"date": "2018-04-11", "close": 16.6, "volume": 23909.0}, {"date": "2018-04-12", "close": 16.11, "volume": 10723.0}, {"date": "2018-04-13", "close": 16.93, "volume": 12910.0}, {"date": "2018-04-16", "close": 16.4, "volume": 8211.0}, {"date": "2018-04-17", "close": 16.25, "volume": 5772.0}, {"date": "2018-04-18", "close": 17.05, "volume": 21167.0}, {"date": "2018-04-19", "close": 17.75, "volume": 38570.0}, {"date": "2018-04-20", "close": 16.5, "volume": 15332.0}, {"date": "2018-04-23", "close": 16.5, "volume": 7947.0}, {"date": "2018-04-24", "close": 16.745, "volume": 10796.0}, {"date": "2018-04-25", "close": 15.85, "volume": 8994.0}, {"date": "2018-04-26", "close": 16.25, "volume": 11444.0}, {"date": "2018-04-27", "close": 16.795, "volume": 1646.0}, {"date": "2018-04-30", "close": 16.7, "volume": 7154.0}, {"date": "2018-05-01", "close": 16.74, "volume": 9392.0}, {"date": "2018-05-02", "close": 17.025, "volume": 10588.0}, {"date": "2018-05-03", "close": 17.005, "volume": 10402.0}, {"date": "2018-05-04", "close": 17.75, "volume": 4047.0}, {"date": "2018-05-07", "close": 17.5, "volume": 7876.0}, {"date": "2018-05-08", "close": 17.36, "volume": 4506.0}, {"date": "2018-05-09", "close": 17.75, "volume": 3053.0}, {"date": "2018-05-10", "close": 18.215, "volume": 12756.0}, {"date": "2018-05-11", "close": 18.035, "volume": 4649.0}, {"date": "2018-05-14", "close": 17.775, "volume": 2160.0}, {"date": "2018-05-15", "close": 17.5003, "volume": 5103.0}, {"date": "2018-05-16", "close": 16.76, "volume": 7077.0}, {"date": "2018-05-17", "close": 16.76, "volume": 3200.0}, {"date": "2018-05-18", "close": 16.72, "volume": 3132.0}, {"date": "2018-05-21", "close": 16.6, "volume": 3274.0}, {"date": "2018-05-22", "close": 17.5, "volume": 3274.0}, {"date": "2018-05-23", "close": 17.475, "volume": 1690.0}, {"date": "2018-05-24", "close": 17.6, "volume": 8676.0}, {"date": "2018-05-25", "close": 17.285, "volume": 6794.0}, {"date": "2018-05-29", "close": 17.385, "volume": 1180.0}, {"date": "2018-05-30", "close": 17.05, "volume": 1609.0}, {"date": "2018-05-31", "close": 17.3, "volume": 1690.0}, {"date": "2018-06-01", "close": 18.0, "volume": 4797.0}, {"date": "2018-06-04", "close": 17.25, "volume": 1973.0}, {"date": "2018-06-05", "close": 17.64, "volume": 1840.0}, {"date": "2018-06-06", "close": 16.0, "volume": 5211.0}, {"date": "2018-06-07", "close": 16.23, "volume": 4926.0}, {"date": "2018-06-08", "close": 15.5, "volume": 3603.0}, {"date": "2018-06-11", "close": 13.7, "volume": 22857.0}, {"date": "2018-06-12", "close": 13.495, "volume": 14772.0}, {"date": "2018-06-13", "close": 13.105, "volume": 6275.0}, {"date": "2018-06-14", "close": 12.5, "volume": 13779.0}, {"date": "2018-06-15", "close": 12.5, "volume": 10149.0}, {"date": "2018-06-18", "close": 12.5, "volume": 9663.0}, {"date": "2018-06-19", "close": 12.5, "volume": 11625.0}, {"date": "2018-06-20", "close": 12.3, "volume": 8888.0}, {"date": "2018-06-21", "close": 12.0, "volume": 11327.0}, {"date": "2018-06-22", "close": 12.44, "volume": 14778.0}, {"date": "2018-06-25", "close": 12.3, "volume": 7533.0}, {"date": "2018-06-26", "close": 12.24, "volume": 7943.0}, {"date": "2018-06-27", "close": 11.995, "volume": 12762.0}, {"date": "2018-06-28", "close": 12.9584, "volume": 22442.0}, {"date": "2018-06-29", "close": 13.0, "volume": 14515.0}, {"date": "2018-07-02", "close": 12.695, "volume": 15427.0}, {"date": "2018-07-03", "close": 12.6, "volume": 5340.0}, {"date": "2018-07-05", "close": 12.525, "volume": 6248.0}, {"date": "2018-07-06", "close": 13.31, "volume": 3790.0}, {"date": "2018-07-09", "close": 12.73, "volume": 7823.0}, {"date": "2018-07-10", "close": 12.35, "volume": 16643.0}, {"date": "2018-07-11", "close": 12.1, "volume": 10079.0}, {"date": "2018-07-12", "close": 12.75, "volume": 9363.0}, {"date": "2018-07-13", "close": 12.21, "volume": 4431.0}, {"date": "2018-07-16", "close": 11.138, "volume": 12379.0}, {"date": "2018-07-17", "close": 10.975, "volume": 9755.0}, {"date": "2018-07-18", "close": 11.4, "volume": 4841.0}, {"date": "2018-07-19", "close": 11.55, "volume": 9255.0}, {"date": "2018-07-20", "close": 11.2462, "volume": 6077.0}, {"date": "2018-07-23", "close": 11.05, "volume": 2218.0}, {"date": "2018-07-24", "close": 10.9, "volume": 2332.0}, {"date": "2018-07-25", "close": 10.75, "volume": 3829.0}, {"date": "2018-07-26", "close": 10.05, "volume": 13249.0}, {"date": "2018-07-27", "close": 10.095, "volume": 6540.0}, {"date": "2018-07-30", "close": 9.2619, "volume": 12523.0}, {"date": "2018-07-31", "close": 9.95, "volume": 12799.0}, {"date": "2018-08-01", "close": 9.77, "volume": 4683.0}, {"date": "2018-08-02", "close": 9.5, "volume": 5377.0}, {"date": "2018-08-03", "close": 9.3, "volume": 3708.0}, {"date": "2018-08-06", "close": 9.5507, "volume": 3824.0}, {"date": "2018-08-07", "close": 9.75, "volume": 2005.0}, {"date": "2018-08-08", "close": 9.115, "volume": 8031.0}, {"date": "2018-08-09", "close": 9.35, "volume": 1943.0}, {"date": "2018-08-10", "close": 9.225, "volume": 2576.0}, {"date": "2018-08-13", "close": 8.75, "volume": 3881.0}, {"date": "2018-08-14", "close": 8.35, "volume": 10550.0}, {"date": "2018-08-15", "close": 7.765, "volume": 7221.0}, {"date": "2018-08-16", "close": 8.2, "volume": 4772.0}, {"date": "2018-08-17", "close": 7.5, "volume": 15051.0}, {"date": "2018-08-20", "close": 8.3, "volume": 6111.0}, {"date": "2018-08-21", "close": 8.4, "volume": 13097.0}, {"date": "2018-08-22", "close": 8.665, "volume": 6444.0}, {"date": "2018-08-23", "close": 8.425, "volume": 4459.0}, {"date": "2018-08-24", "close": 8.6, "volume": 3403.0}, {"date": "2018-08-27", "close": 8.58, "volume": 4193.0}, {"date": "2018-08-28", "close": 8.4, "volume": 4781.0}, {"date": "2018-08-29", "close": 8.29, "volume": 8970.0}, {"date": "2018-08-30", "close": 8.325, "volume": 3313.0}, {"date": "2018-08-31", "close": 8.75, "volume": 7941.0}, {"date": "2018-09-04", "close": 8.5, "volume": 6199.0}, {"date": "2018-09-05", "close": 7.96, "volume": 10508.0}, {"date": "2018-09-06", "close": 7.86, "volume": 10855.0}, {"date": "2018-09-07", "close": 7.55, "volume": 10131.0}, {"date": "2018-09-10", "close": 7.5, "volume": 12547.0}, {"date": "2018-09-11", "close": 7.255, "volume": 6157.0}, {"date": "2018-09-12", "close": 8.5, "volume": 114589.0}, {"date": "2018-09-13", "close": 7.655, "volume": 34074.0}, {"date": "2018-09-14", "close": 7.6, "volume": 12473.0}, {"date": "2018-09-17", "close": 7.8, "volume": 35115.0}, {"date": "2018-09-18", "close": 7.995, "volume": 42881.0}, {"date": "2018-09-19", "close": 8.5, "volume": 13260.0}, {"date": "2018-09-20", "close": 8.485, "volume": 19617.0}, {"date": "2018-09-21", "close": 7.75, "volume": 21894.0}, {"date": "2018-09-24", "close": 7.525, "volume": 13723.0}, {"date": "2018-09-25", "close": 8.0, "volume": 30083.0}, {"date": "2018-09-26", "close": 7.4455, "volume": 13583.0}, {"date": "2018-09-27", "close": 7.15, "volume": 16667.0}, {"date": "2018-09-28", "close": 7.0, "volume": 13261.0}, {"date": "2018-10-01", "close": 6.3, "volume": 25635.0}, {"date": "2018-10-02", "close": 8.01, "volume": 130982.0}, {"date": "2018-10-03", "close": 11.115, "volume": 357630.0}, {"date": "2018-10-04", "close": 11.125, "volume": 164005.0}, {"date": "2018-10-05", "close": 10.645, "volume": 63774.0}, {"date": "2018-10-08", "close": 10.5, "volume": 42107.0}, {"date": "2018-10-09", "close": 9.75, "volume": 38691.0}, {"date": "2018-10-10", "close": 9.75, "volume": 25534.0}, {"date": "2018-10-11", "close": 11.75, "volume": 206642.0}, {"date": "2018-10-12", "close": 11.42, "volume": 57396.0}, {"date": "2018-10-15", "close": 11.25, "volume": 29184.0}, {"date": "2018-10-16", "close": 14.0, "volume": 201831.0}, {"date": "2018-10-17", "close": 12.5, "volume": 40441.0}, {"date": "2018-10-18", "close": 13.0, "volume": 29288.0}, {"date": "2018-10-19", "close": 12.5, "volume": 16426.0}, {"date": "2018-10-22", "close": 12.75, "volume": 15626.0}, {"date": "2018-10-23", "close": 12.8255, "volume": 49173.0}, {"date": "2018-10-24", "close": 12.105, "volume": 24591.0}, {"date": "2018-10-25", "close": 11.3843, "volume": 28687.0}, {"date": "2018-10-26", "close": 10.8, "volume": 22170.0}, {"date": "2018-10-29", "close": 11.25, "volume": 24466.0}, {"date": "2018-10-30", "close": 9.605, "volume": 87400.0}, {"date": "2018-10-31", "close": 9.19, "volume": 52198.0}, {"date": "2018-11-01", "close": 9.215, "volume": 36264.0}, {"date": "2018-11-02", "close": 9.05, "volume": 20717.0}, {"date": "2018-11-05", "close": 9.5, "volume": 21012.0}, {"date": "2018-11-06", "close": 9.75, "volume": 21030.0}, {"date": "2018-11-07", "close": 9.25, "volume": 14949.0}, {"date": "2018-11-08", "close": 9.495, "volume": 13586.0}, {"date": "2018-11-09", "close": 8.625, "volume": 18468.0}, {"date": "2018-11-12", "close": 8.33, "volume": 13495.0}, {"date": "2018-11-13", "close": 8.5, "volume": 15991.0}, {"date": "2018-11-14", "close": 8.35, "volume": 15134.0}, {"date": "2018-11-15", "close": 8.675, "volume": 17752.0}, {"date": "2018-11-16", "close": 8.8, "volume": 10732.0}, {"date": "2018-11-19", "close": 8.91, "volume": 16496.0}, {"date": "2018-11-20", "close": 8.815, "volume": 9048.0}, {"date": "2018-11-21", "close": 8.86, "volume": 9119.0}, {"date": "2018-11-23", "close": 8.76, "volume": 4938.0}, {"date": "2018-11-26", "close": 8.6, "volume": 6307.0}, {"date": "2018-11-27", "close": 8.245, "volume": 10915.0}, {"date": "2018-11-28", "close": 8.35, "volume": 13760.0}, {"date": "2018-11-29", "close": 8.395, "volume": 6993.0}, {"date": "2018-11-30", "close": 7.985, "volume": 5460.0}, {"date": "2018-12-03", "close": 8.415, "volume": 6252.0}, {"date": "2018-12-04", "close": 8.1, "volume": 5198.0}, {"date": "2018-12-06", "close": 8.0, "volume": 5117.0}, {"date": "2018-12-07", "close": 8.025, "volume": 10482.0}, {"date": "2018-12-10", "close": 7.5, "volume": 8169.0}, {"date": "2018-12-11", "close": 7.25, "volume": 19928.0}, {"date": "2018-12-12", "close": 7.5233, "volume": 11057.0}, {"date": "2018-12-13", "close": 7.25, "volume": 14656.0}, {"date": "2018-12-14", "close": 7.8, "volume": 15175.0}, {"date": "2018-12-17", "close": 7.845, "volume": 9082.0}, {"date": "2018-12-18", "close": 7.35, "volume": 6931.0}, {"date": "2018-12-19", "close": 7.1, "volume": 9922.0}, {"date": "2018-12-20", "close": 7.24, "volume": 8533.0}, {"date": "2018-12-21", "close": 6.755, "volume": 6088.0}, {"date": "2018-12-24", "close": 6.6619, "volume": 8077.0}, {"date": "2018-12-26", "close": 6.55, "volume": 11832.0}, {"date": "2018-12-27", "close": 6.535, "volume": 5696.0}, {"date": "2018-12-28", "close": 6.545, "volume": 33572.0}, {"date": "2018-12-31", "close": 6.65, "volume": 20178.0}, {"date": "2019-01-02", "close": 6.6437, "volume": 11576.0}, {"date": "2019-01-03", "close": 8.0, "volume": 32784.0}, {"date": "2019-01-04", "close": 8.1, "volume": 36185.0}, {"date": "2019-01-07", "close": 8.0, "volume": 12950.0}, {"date": "2019-01-08", "close": 8.0, "volume": 9781.0}, {"date": "2019-01-09", "close": 7.75, "volume": 12851.0}, {"date": "2019-01-10", "close": 7.5, "volume": 7976.0}, {"date": "2019-01-11", "close": 7.285, "volume": 10707.0}, {"date": "2019-01-14", "close": 6.9, "volume": 18028.0}, {"date": "2019-01-15", "close": 6.75, "volume": 11241.0}, {"date": "2019-01-16", "close": 6.85, "volume": 10239.0}, {"date": "2019-01-17", "close": 6.895, "volume": 11271.0}, {"date": "2019-01-18", "close": 6.945, "volume": 7561.0}, {"date": "2019-01-22", "close": 6.65, "volume": 9551.0}, {"date": "2019-01-23", "close": 6.475, "volume": 23299.0}, {"date": "2019-01-24", "close": 6.51, "volume": 10265.0}, {"date": "2019-01-25", "close": 6.97, "volume": 15605.0}, {"date": "2019-01-28", "close": 8.25, "volume": 112165.0}, {"date": "2019-01-29", "close": 8.5, "volume": 27858.0}, {"date": "2019-01-30", "close": 9.375, "volume": 40270.0}, {"date": "2019-01-31", "close": 8.8, "volume": 20899.0}, {"date": "2019-02-01", "close": 8.85, "volume": 11774.0}, {"date": "2019-02-04", "close": 7.955, "volume": 48028.0}, {"date": "2019-02-05", "close": 8.15, "volume": 52988.0}, {"date": "2019-02-06", "close": 7.95, "volume": 22203.0}, {"date": "2019-02-07", "close": 7.5, "volume": 23974.0}, {"date": "2019-02-08", "close": 7.325, "volume": 18629.0}, {"date": "2019-02-11", "close": 7.25, "volume": 16925.0}, {"date": "2019-02-12", "close": 7.7, "volume": 9814.0}, {"date": "2019-02-13", "close": 7.695, "volume": 11307.0}, {"date": "2019-02-14", "close": 7.565, "volume": 8299.0}, {"date": "2019-02-15", "close": 7.95, "volume": 5891.0}, {"date": "2019-02-19", "close": 7.92, "volume": 22226.0}, {"date": "2019-02-20", "close": 7.9, "volume": 14958.0}, {"date": "2019-02-21", "close": 8.125, "volume": 8952.0}, {"date": "2019-02-22", "close": 8.005, "volume": 16941.0}, {"date": "2019-02-25", "close": 8.125, "volume": 7711.0}, {"date": "2019-02-26", "close": 10.5, "volume": 249929.0}, {"date": "2019-02-27", "close": 8.25, "volume": 96915.0}, {"date": "2019-02-28", "close": 8.0, "volume": 30598.0}, {"date": "2019-03-01", "close": 8.25, "volume": 16928.0}, {"date": "2019-03-04", "close": 8.2, "volume": 17996.0}, {"date": "2019-03-05", "close": 8.1, "volume": 15466.0}, {"date": "2019-03-06", "close": 7.85, "volume": 13448.0}, {"date": "2019-03-07", "close": 7.8, "volume": 9141.0}, {"date": "2019-03-08", "close": 7.95, "volume": 14147.0}, {"date": "2019-03-11", "close": 8.2, "volume": 10075.0}, {"date": "2019-03-12", "close": 8.25, "volume": 13487.0}, {"date": "2019-03-13", "close": 8.15, "volume": 6193.0}, {"date": "2019-03-14", "close": 8.25, "volume": 11618.0}, {"date": "2019-03-15", "close": 8.35, "volume": 6996.0}, {"date": "2019-03-18", "close": 8.1, "volume": 9373.0}, {"date": "2019-03-19", "close": 8.45, "volume": 30325.0}, {"date": "2019-03-20", "close": 9.0, "volume": 23264.0}, {"date": "2019-03-21", "close": 9.945, "volume": 28883.0}, {"date": "2019-03-22", "close": 9.875, "volume": 16065.0}, {"date": "2019-03-25", "close": 9.78, "volume": 13626.0}, {"date": "2019-03-26", "close": 10.5, "volume": 22969.0}, {"date": "2019-03-27", "close": 10.85, "volume": 20712.0}, {"date": "2019-03-28", "close": 10.695, "volume": 12035.0}, {"date": "2019-03-29", "close": 10.5, "volume": 8725.0}, {"date": "2019-04-01", "close": 10.35, "volume": 9646.0}, {"date": "2019-04-02", "close": 10.715, "volume": 6924.0}, {"date": "2019-04-03", "close": 10.5, "volume": 8834.0}, {"date": "2019-04-04", "close": 10.475, "volume": 10740.0}, {"date": "2019-04-05", "close": 10.31, "volume": 8717.0}, {"date": "2019-04-08", "close": 10.5, "volume": 10548.0}, {"date": "2019-04-09", "close": 11.5, "volume": 64703.0}, {"date": "2019-04-10", "close": 11.75, "volume": 18566.0}, {"date": "2019-04-11", "close": 11.15, "volume": 12021.0}, {"date": "2019-04-12", "close": 11.49, "volume": 12868.0}, {"date": "2019-04-15", "close": 11.5, "volume": 9686.0}, {"date": "2019-04-16", "close": 11.45, "volume": 9878.0}, {"date": "2019-04-17", "close": 11.45, "volume": 8907.0}, {"date": "2019-04-18", "close": 11.25, "volume": 4844.0}, {"date": "2019-04-22", "close": 11.5, "volume": 6044.0}, {"date": "2019-04-23", "close": 11.5, "volume": 20410.0}, {"date": "2019-04-24", "close": 11.5, "volume": 5517.0}, {"date": "2019-04-25", "close": 11.25, "volume": 9142.0}, {"date": "2019-04-26", "close": 11.25, "volume": 4329.0}, {"date": "2019-04-29", "close": 12.5, "volume": 22034.0}, {"date": "2019-04-30", "close": 12.5, "volume": 11639.0}, {"date": "2019-05-01", "close": 12.0, "volume": 12079.0}, {"date": "2019-05-02", "close": 11.46, "volume": 11116.0}, {"date": "2019-05-03", "close": 12.1, "volume": 8957.0}, {"date": "2019-05-06", "close": 11.5, "volume": 12379.0}, {"date": "2019-05-07", "close": 11.385, "volume": 9083.0}, {"date": "2019-05-08", "close": 11.17, "volume": 9802.0}, {"date": "2019-05-09", "close": 12.157, "volume": 80554.0}, {"date": "2019-05-10", "close": 11.9, "volume": 17377.0}, {"date": "2019-05-13", "close": 11.4784, "volume": 12767.0}, {"date": "2019-05-14", "close": 10.85, "volume": 14967.0}, {"date": "2019-05-15", "close": 11.12, "volume": 78817.0}, {"date": "2019-05-16", "close": 10.55, "volume": 20641.0}, {"date": "2019-05-17", "close": 10.455, "volume": 18251.0}, {"date": "2019-05-20", "close": 9.8563, "volume": 17311.0}, {"date": "2019-05-21", "close": 9.705, "volume": 10846.0}, {"date": "2019-05-22", "close": 9.0, "volume": 21727.0}, {"date": "2019-05-23", "close": 9.3715, "volume": 12977.0}, {"date": "2019-05-24", "close": 9.145, "volume": 9352.0}, {"date": "2019-05-28", "close": 8.745, "volume": 25369.0}, {"date": "2019-05-29", "close": 8.6948, "volume": 11037.0}, {"date": "2019-05-30", "close": 8.985, "volume": 7941.0}, {"date": "2019-05-31", "close": 9.3, "volume": 15545.0}, {"date": "2019-06-03", "close": 9.5, "volume": 89483.0}, {"date": "2019-06-04", "close": 8.915, "volume": 22524.0}, {"date": "2019-06-05", "close": 9.0, "volume": 30338.0}, {"date": "2019-06-06", "close": 8.815, "volume": 12592.0}, {"date": "2019-06-07", "close": 8.85, "volume": 12610.0}, {"date": "2019-06-10", "close": 9.195, "volume": 10187.0}, {"date": "2019-06-11", "close": 9.155, "volume": 3711.0}, {"date": "2019-06-12", "close": 9.195, "volume": 7528.0}, {"date": "2019-06-13", "close": 9.26, "volume": 7475.0}, {"date": "2019-06-14", "close": 9.1836, "volume": 8327.0}, {"date": "2019-06-17", "close": 9.08, "volume": 11525.0}, {"date": "2019-06-18", "close": 9.3, "volume": 7206.0}, {"date": "2019-06-19", "close": 9.105, "volume": 14321.0}, {"date": "2019-06-20", "close": 9.3, "volume": 52892.0}, {"date": "2019-06-21", "close": 9.5, "volume": 10673.0}, {"date": "2019-06-24", "close": 9.75, "volume": 9667.0}, {"date": "2019-06-25", "close": 9.43, "volume": 9663.0}, {"date": "2019-06-26", "close": 9.505, "volume": 8117.0}, {"date": "2019-06-27", "close": 9.5, "volume": 8390.0}, {"date": "2019-06-28", "close": 9.5, "volume": 12778.0}, {"date": "2019-07-01", "close": 9.18, "volume": 7581.0}, {"date": "2019-07-02", "close": 9.175, "volume": 5319.0}, {"date": "2019-07-03", "close": 9.1827, "volume": 4932.0}, {"date": "2019-07-05", "close": 9.06, "volume": 5670.0}, {"date": "2019-07-08", "close": 8.49, "volume": 16754.0}, {"date": "2019-07-09", "close": 8.75, "volume": 15639.0}, {"date": "2019-07-10", "close": 8.8887, "volume": 10875.0}, {"date": "2019-07-11", "close": 8.715, "volume": 15947.0}, {"date": "2019-07-12", "close": 8.375, "volume": 14655.0}, {"date": "2019-07-15", "close": 8.935, "volume": 10346.0}, {"date": "2019-07-16", "close": 8.8, "volume": 7118.0}, {"date": "2019-07-17", "close": 8.5, "volume": 18279.0}, {"date": "2019-07-18", "close": 8.345, "volume": 15193.0}, {"date": "2019-07-19", "close": 8.5, "volume": 6985.0}, {"date": "2019-07-22", "close": 8.455, "volume": 8534.0}, {"date": "2019-07-23", "close": 8.65, "volume": 24975.0}, {"date": "2019-07-24", "close": 8.75, "volume": 9101.0}, {"date": "2019-07-25", "close": 8.42, "volume": 16746.0}, {"date": "2019-07-26", "close": 8.17, "volume": 17428.0}, {"date": "2019-07-29", "close": 7.545, "volume": 20297.0}, {"date": "2019-07-30", "close": 7.67, "volume": 34732.0}, {"date": "2019-07-31", "close": 7.315, "volume": 28703.0}, {"date": "2019-08-01", "close": 7.45, "volume": 26500.0}, {"date": "2019-08-02", "close": 7.5, "volume": 9807.0}, {"date": "2019-08-05", "close": 7.82, "volume": 74876.0}, {"date": "2019-08-06", "close": 7.55, "volume": 59635.0}, {"date": "2019-08-07", "close": 7.64, "volume": 36481.0}, {"date": "2019-08-08", "close": 7.255, "volume": 25273.0}, {"date": "2019-08-09", "close": 6.785, "volume": 49702.0}, {"date": "2019-08-12", "close": 6.995, "volume": 24492.0}, {"date": "2019-08-13", "close": 6.345, "volume": 93363.0}, {"date": "2019-08-14", "close": 6.4, "volume": 41960.0}, {"date": "2019-08-15", "close": 6.0004, "volume": 60817.0}, {"date": "2019-08-16", "close": 5.6809, "volume": 49147.0}, {"date": "2019-08-19", "close": 5.85, "volume": 48931.0}, {"date": "2019-08-20", "close": 6.145, "volume": 38321.0}, {"date": "2019-08-21", "close": 6.0, "volume": 38338.0}, {"date": "2019-08-22", "close": 5.95, "volume": 32665.0}, {"date": "2019-08-23", "close": 5.6, "volume": 68223.0}, {"date": "2019-08-26", "close": 5.659, "volume": 44741.0}, {"date": "2019-08-27", "close": 5.145, "volume": 49714.0}, {"date": "2019-08-28", "close": 5.3153, "volume": 37389.0}, {"date": "2019-08-29", "close": 5.3, "volume": 23133.0}, {"date": "2019-08-30", "close": 5.31, "volume": 22851.0}, {"date": "2019-09-03", "close": 5.39, "volume": 44273.0}, {"date": "2019-09-04", "close": 5.415, "volume": 56355.0}, {"date": "2019-09-05", "close": 5.175, "volume": 37973.0}, {"date": "2019-09-06", "close": 5.145, "volume": 40651.0}, {"date": "2019-09-09", "close": 4.7, "volume": 47918.0}, {"date": "2019-09-10", "close": 4.7, "volume": 43865.0}, {"date": "2019-09-11", "close": 4.66, "volume": 26320.0}, {"date": "2019-09-12", "close": 4.38, "volume": 52740.0}, {"date": "2019-09-13", "close": 4.685, "volume": 61268.0}, {"date": "2019-09-16", "close": 5.37, "volume": 74049.0}, {"date": "2019-09-17", "close": 5.15, "volume": 26526.0}, {"date": "2019-09-18", "close": 5.005, "volume": 32279.0}, {"date": "2019-09-19", "close": 5.5, "volume": 48491.0}, {"date": "2019-09-20", "close": 5.325, "volume": 14244.0}, {"date": "2019-09-23", "close": 6.045, "volume": 75298.0}, {"date": "2019-09-24", "close": 5.87, "volume": 18681.0}, {"date": "2019-09-25", "close": 5.45, "volume": 14872.0}, {"date": "2019-09-26", "close": 5.48, "volume": 12503.0}, {"date": "2019-09-27", "close": 5.25, "volume": 11535.0}, {"date": "2019-09-30", "close": 5.325, "volume": 12506.0}, {"date": "2019-10-01", "close": 5.4, "volume": 13749.0}, {"date": "2019-10-02", "close": 5.1, "volume": 25159.0}, {"date": "2019-10-03", "close": 5.0, "volume": 37534.0}, {"date": "2019-10-04", "close": 5.24, "volume": 9002.0}, {"date": "2019-10-07", "close": 5.075, "volume": 20637.0}, {"date": "2019-10-08", "close": 5.08, "volume": 62874.0}, {"date": "2019-10-09", "close": 4.95, "volume": 22789.0}, {"date": "2019-10-10", "close": 4.835, "volume": 11033.0}, {"date": "2019-10-11", "close": 4.6911, "volume": 56699.0}, {"date": "2019-10-14", "close": 4.82, "volume": 18230.0}, {"date": "2019-10-15", "close": 4.647, "volume": 35652.0}, {"date": "2019-10-16", "close": 4.625, "volume": 8342.0}, {"date": "2019-10-17", "close": 4.64, "volume": 9453.0}, {"date": "2019-10-18", "close": 4.45, "volume": 15726.0}, {"date": "2019-10-21", "close": 4.525, "volume": 10669.0}, {"date": "2019-10-22", "close": 4.605, "volume": 14362.0}, {"date": "2019-10-23", "close": 4.5481, "volume": 21440.0}, {"date": "2019-10-24", "close": 4.5, "volume": 28041.0}, {"date": "2019-10-25", "close": 4.5252, "volume": 26027.0}, {"date": "2019-10-28", "close": 4.615, "volume": 20329.0}, {"date": "2019-10-29", "close": 4.45, "volume": 56137.0}, {"date": "2019-10-30", "close": 4.36, "volume": 25106.0}, {"date": "2019-10-31", "close": 4.365, "volume": 17980.0}, {"date": "2019-11-01", "close": 4.3901, "volume": 16369.0}, {"date": "2019-11-04", "close": 4.46, "volume": 21693.0}, {"date": "2019-11-05", "close": 4.465, "volume": 20152.0}, {"date": "2019-11-06", "close": 4.5525, "volume": 17093.0}, {"date": "2019-11-07", "close": 4.38, "volume": 28765.0}, {"date": "2019-11-08", "close": 4.26, "volume": 29538.0}, {"date": "2019-11-11", "close": 4.435, "volume": 11510.0}, {"date": "2019-11-12", "close": 4.47, "volume": 25653.0}, {"date": "2019-11-13", "close": 4.47, "volume": 18511.0}, {"date": "2019-11-14", "close": 4.43, "volume": 13153.0}, {"date": "2019-11-15", "close": 4.35, "volume": 30360.0}, {"date": "2019-11-18", "close": 3.975, "volume": 56931.0}, {"date": "2019-11-19", "close": 4.1, "volume": 23023.0}, {"date": "2019-11-20", "close": 4.1, "volume": 31049.0}, {"date": "2019-11-21", "close": 3.98, "volume": 16641.0}, {"date": "2019-11-22", "close": 3.87, "volume": 23583.0}, {"date": "2019-11-25", "close": 3.21, "volume": 86537.0}, {"date": "2019-11-26", "close": 3.225, "volume": 22054.0}, {"date": "2019-11-27", "close": 3.35, "volume": 29692.0}, {"date": "2019-11-29", "close": 2.8, "volume": 56368.0}, {"date": "2019-12-02", "close": 3.01, "volume": 72043.0}, {"date": "2019-12-03", "close": 3.602, "volume": 63211.0}, {"date": "2019-12-04", "close": 4.6, "volume": 130867.0}, {"date": "2019-12-05", "close": 4.4, "volume": 43134.0}, {"date": "2019-12-06", "close": 3.583, "volume": 32894.0}, {"date": "2019-12-09", "close": 4.124, "volume": 32400.0}, {"date": "2019-12-10", "close": 4.278, "volume": 19219.0}, {"date": "2019-12-11", "close": 4.017, "volume": 10741.0}, {"date": "2019-12-12", "close": 4.178, "volume": 12859.0}, {"date": "2019-12-13", "close": 4.052, "volume": 9678.0}, {"date": "2019-12-16", "close": 3.817, "volume": 20230.0}, {"date": "2019-12-17", "close": 3.801, "volume": 9484.0}, {"date": "2019-12-18", "close": 3.731, "volume": 10216.0}, {"date": "2019-12-19", "close": 3.64, "volume": 7751.0}, {"date": "2019-12-20", "close": 3.882, "volume": 15442.0}, {"date": "2019-12-23", "close": 3.851, "volume": 10344.0}, {"date": "2019-12-24", "close": 3.923, "volume": 14474.0}, {"date": "2019-12-26", "close": 5.089, "volume": 82089.0}, {"date": "2019-12-27", "close": 4.5, "volume": 38996.0}, {"date": "2019-12-30", "close": 4.299, "volume": 26939.0}, {"date": "2019-12-31", "close": 4.414, "volume": 14617.0}, {"date": "2020-01-02", "close": 4.308, "volume": 13101.0}, {"date": "2020-01-03", "close": 4.54, "volume": 42012.0}, {"date": "2020-01-06", "close": 4.96, "volume": 32816.0}, {"date": "2020-01-07", "close": 4.94, "volume": 18877.0}, {"date": "2020-01-08", "close": 5.4, "volume": 199907.0}, {"date": "2020-01-09", "close": 5.613, "volume": 50149.0}, {"date": "2020-01-10", "close": 5.583, "volume": 25207.0}, {"date": "2020-01-13", "close": 5.551, "volume": 11546.0}, {"date": "2020-01-14", "close": 5.882, "volume": 23339.0}, {"date": "2020-01-15", "close": 7.001, "volume": 76755.0}, {"date": "2020-01-16", "close": 6.752, "volume": 27935.0}, {"date": "2020-01-17", "close": 7.245, "volume": 52085.0}, {"date": "2020-01-21", "close": 6.992, "volume": 24740.0}, {"date": "2020-01-22", "close": 6.652, "volume": 19933.0}, {"date": "2020-01-23", "close": 7.043, "volume": 19792.0}, {"date": "2020-01-24", "close": 7.027, "volume": 17439.0}, {"date": "2020-01-27", "close": 7.069, "volume": 26395.0}, {"date": "2020-01-28", "close": 7.094, "volume": 8757.0}, {"date": "2020-01-29", "close": 7.228, "volume": 8639.0}, {"date": "2020-01-30", "close": 7.12, "volume": 14261.0}, {"date": "2020-01-31", "close": 7.459, "volume": 51396.0}, {"date": "2020-02-03", "close": 7.56, "volume": 53220.0}, {"date": "2020-02-04", "close": 7.156, "volume": 25056.0}, {"date": "2020-02-05", "close": 7.6, "volume": 11684.0}, {"date": "2020-02-06", "close": 6.925, "volume": 9420.0}, {"date": "2020-02-07", "close": 6.896, "volume": 15421.0}, {"date": "2020-02-10", "close": 6.772, "volume": 16597.0}, {"date": "2020-02-11", "close": 6.806, "volume": 27511.0}, {"date": "2020-02-12", "close": 6.749, "volume": 20115.0}, {"date": "2020-02-13", "close": 6.301, "volume": 19293.0}, {"date": "2020-02-14", "close": 6.16, "volume": 16975.0}, {"date": "2020-02-18", "close": 6.6, "volume": 14407.0}, {"date": "2020-02-19", "close": 6.021, "volume": 27026.0}, {"date": "2020-02-20", "close": 6.192, "volume": 10169.0}, {"date": "2020-02-21", "close": 6.653, "volume": 15361.0}, {"date": "2020-02-24", "close": 5.9, "volume": 74062.0}, {"date": "2020-02-25", "close": 5.613, "volume": 21821.0}, {"date": "2020-02-26", "close": 5.679, "volume": 30653.0}, {"date": "2020-02-27", "close": 5.12, "volume": 55813.0}, {"date": "2020-02-28", "close": 5.0, "volume": 26077.0}, {"date": "2020-03-02", "close": 5.141, "volume": 13525.0}, {"date": "2020-03-03", "close": 5.7, "volume": 30797.0}, {"date": "2020-03-04", "close": 5.405, "volume": 11146.0}, {"date": "2020-03-05", "close": 5.266, "volume": 24587.0}, {"date": "2020-03-06", "close": 4.986, "volume": 17746.0}, {"date": "2020-03-09", "close": 4.683, "volume": 20108.0}, {"date": "2020-03-10", "close": 4.816, "volume": 14042.0}, {"date": "2020-03-11", "close": 4.752, "volume": 11322.0}, {"date": "2020-03-12", "close": 4.668, "volume": 19266.0}, {"date": "2020-03-13", "close": 4.081, "volume": 30291.0}, {"date": "2020-03-16", "close": 4.0, "volume": 19150.0}, {"date": "2020-03-17", "close": 4.544, "volume": 63175.0}, {"date": "2020-03-18", "close": 4.288, "volume": 22722.0}, {"date": "2020-03-19", "close": 4.183, "volume": 43415.0}, {"date": "2020-03-20", "close": 4.25, "volume": 16759.0}, {"date": "2020-03-23", "close": 3.9565, "volume": 30201.0}, {"date": "2020-03-24", "close": 4.309, "volume": 40275.0}, {"date": "2020-03-25", "close": 4.1, "volume": 14593.0}, {"date": "2020-03-26", "close": 4.208, "volume": 40197.0}, {"date": "2020-03-27", "close": 4.874, "volume": 22829.0}, {"date": "2020-03-30", "close": 4.045, "volume": 27788.0}, {"date": "2020-03-31", "close": 4.051, "volume": 16640.0}, {"date": "2020-04-01", "close": 3.949, "volume": 19013.0}, {"date": "2020-04-02", "close": 3.85, "volume": 9114.0}, {"date": "2020-04-03", "close": 3.707, "volume": 16747.0}, {"date": "2020-04-06", "close": 3.95, "volume": 22899.0}, {"date": "2020-04-07", "close": 3.963, "volume": 16829.0}, {"date": "2020-04-08", "close": 3.9, "volume": 15715.0}, {"date": "2020-04-09", "close": 4.05, "volume": 33368.0}, {"date": "2020-04-13", "close": 4.565, "volume": 40560.0}, {"date": "2020-04-14", "close": 4.65, "volume": 35502.0}, {"date": "2020-04-15", "close": 4.598, "volume": 14305.0}, {"date": "2020-04-16", "close": 4.497, "volume": 8408.0}, {"date": "2020-04-17", "close": 4.775, "volume": 22405.0}, {"date": "2020-04-20", "close": 4.796, "volume": 16313.0}, {"date": "2020-04-21", "close": 4.69, "volume": 16108.0}, {"date": "2020-04-22", "close": 5.601, "volume": 54590.0}, {"date": "2020-04-23", "close": 5.733, "volume": 36109.0}, {"date": "2020-04-24", "close": 5.599, "volume": 31066.0}, {"date": "2020-04-27", "close": 5.3, "volume": 32656.0}, {"date": "2020-04-28", "close": 5.101, "volume": 25522.0}, {"date": "2020-04-29", "close": 5.139, "volume": 39053.0}, {"date": "2020-04-30", "close": 5.115, "volume": 19218.0}, {"date": "2020-05-01", "close": 5.154, "volume": 25665.0}, {"date": "2020-05-04", "close": 5.4, "volume": 22416.0}, {"date": "2020-05-05", "close": 5.01, "volume": 16657.0}, {"date": "2020-05-06", "close": 5.028, "volume": 15437.0}, {"date": "2020-05-07", "close": 5.391, "volume": 78431.0}, {"date": "2020-05-08", "close": 5.109, "volume": 29425.0}, {"date": "2020-05-11", "close": 4.94, "volume": 19615.0}, {"date": "2020-05-12", "close": 4.925, "volume": 8209.0}, {"date": "2020-05-13", "close": 4.723, "volume": 28603.0}, {"date": "2020-05-14", "close": 4.772, "volume": 73791.0}, {"date": "2020-05-15", "close": 5.035, "volume": 51386.0}, {"date": "2020-05-18", "close": 5.301, "volume": 19676.0}, {"date": "2020-05-19", "close": 5.341, "volume": 20308.0}, {"date": "2020-05-20", "close": 5.978, "volume": 85256.0}, {"date": "2020-05-21", "close": 5.53, "volume": 32444.0}, {"date": "2020-05-22", "close": 5.6, "volume": 9591.0}, {"date": "2020-05-26", "close": 5.517, "volume": 26560.0}, {"date": "2020-05-27", "close": 5.484, "volume": 8589.0}, {"date": "2020-05-28", "close": 5.6, "volume": 17647.0}, {"date": "2020-05-29", "close": 5.779, "volume": 17079.0}, {"date": "2020-06-01", "close": 5.771, "volume": 12846.0}, {"date": "2020-06-02", "close": 5.886, "volume": 18057.0}, {"date": "2020-06-03", "close": 6.1, "volume": 74661.0}, {"date": "2020-06-04", "close": 5.981, "volume": 21469.0}, {"date": "2020-06-05", "close": 5.901, "volume": 32451.0}, {"date": "2020-06-08", "close": 6.199, "volume": 23199.0}, {"date": "2020-06-09", "close": 6.62, "volume": 65543.0}, {"date": "2020-06-10", "close": 6.832, "volume": 22359.0}, {"date": "2020-06-11", "close": 6.527, "volume": 15502.0}, {"date": "2020-06-12", "close": 6.573, "volume": 18923.0}, {"date": "2020-06-15", "close": 6.817, "volume": 7806.0}, {"date": "2020-06-16", "close": 6.789, "volume": 18637.0}, {"date": "2020-06-17", "close": 7.333, "volume": 44456.0}, {"date": "2020-06-18", "close": 7.06, "volume": 29726.0}, {"date": "2020-06-19", "close": 7.212, "volume": 11360.0}, {"date": "2020-06-22", "close": 7.696, "volume": 35523.0}, {"date": "2020-06-23", "close": 7.882, "volume": 21093.0}, {"date": "2020-06-24", "close": 9.152, "volume": 93383.0}, {"date": "2020-06-25", "close": 10.5, "volume": 144000.0}, {"date": "2020-06-26", "close": 9.6, "volume": 60554.0}, {"date": "2020-06-29", "close": 9.648, "volume": 73494.0}, {"date": "2020-06-30", "close": 9.499, "volume": 41656.0}, {"date": "2020-07-01", "close": 9.08, "volume": 39252.0}, {"date": "2020-07-02", "close": 8.111, "volume": 66391.0}, {"date": "2020-07-06", "close": 8.501, "volume": 29591.0}, {"date": "2020-07-07", "close": 8.502, "volume": 16150.0}, {"date": "2020-07-08", "close": 8.883, "volume": 32972.0}, {"date": "2020-07-09", "close": 8.65, "volume": 45058.0}, {"date": "2020-07-10", "close": 7.828, "volume": 77138.0}, {"date": "2020-07-13", "close": 7.699, "volume": 36073.0}, {"date": "2020-07-14", "close": 7.32, "volume": 52174.0}, {"date": "2020-07-15", "close": 7.322, "volume": 16703.0}, {"date": "2020-07-16", "close": 7.2, "volume": 17150.0}, {"date": "2020-07-17", "close": 6.478, "volume": 74550.0}, {"date": "2020-07-20", "close": 6.401, "volume": 63434.0}, {"date": "2020-07-21", "close": 6.085, "volume": 111319.0}, {"date": "2020-07-22", "close": 6.746, "volume": 449865.0}, {"date": "2020-07-23", "close": 6.697, "volume": 137404.0}, {"date": "2020-07-24", "close": 6.351, "volume": 159237.0}, {"date": "2020-07-27", "close": 7.528, "volume": 177414.0}, {"date": "2020-07-28", "close": 8.65, "volume": 267584.0}, {"date": "2020-07-29", "close": 8.396, "volume": 131822.0}, {"date": "2020-07-30", "close": 7.7, "volume": 59209.0}, {"date": "2020-07-31", "close": 8.05, "volume": 67039.0}, {"date": "2020-08-03", "close": 8.2, "volume": 57966.0}, {"date": "2020-08-04", "close": 8.21, "volume": 57148.0}, {"date": "2020-08-05", "close": 7.974, "volume": 53629.0}, {"date": "2020-08-06", "close": 8.37, "volume": 50563.0}, {"date": "2020-08-07", "close": 8.5, "volume": 53503.0}, {"date": "2020-08-10", "close": 8.38, "volume": 40093.0}, {"date": "2020-08-11", "close": 8.3, "volume": 53982.0}, {"date": "2020-08-12", "close": 7.9, "volume": 35859.0}, {"date": "2020-08-13", "close": 7.826, "volume": 19171.0}, {"date": "2020-08-14", "close": 7.9, "volume": 27901.0}, {"date": "2020-08-17", "close": 14.5, "volume": 22516530.0}, {"date": "2020-08-18", "close": 11.6, "volume": 1049712.0}, {"date": "2020-08-19", "close": 10.8, "volume": 300312.0}, {"date": "2020-08-20", "close": 10.9, "volume": 252088.0}, {"date": "2020-08-21", "close": 9.964, "volume": 217585.0}, {"date": "2020-08-24", "close": 11.7, "volume": 370978.0}, {"date": "2020-08-25", "close": 11.6, "volume": 161158.0}, {"date": "2020-08-26", "close": 11.2, "volume": 137279.0}, {"date": "2020-08-27", "close": 11.0, "volume": 78562.0}, {"date": "2020-08-28", "close": 11.4, "volume": 71235.0}, {"date": "2020-08-31", "close": 11.4, "volume": 74794.0}, {"date": "2020-09-01", "close": 11.1, "volume": 46601.0}, {"date": "2020-09-02", "close": 11.0, "volume": 71954.0}, {"date": "2020-09-03", "close": 10.8, "volume": 104208.0}, {"date": "2020-09-04", "close": 10.75, "volume": 77018.0}, {"date": "2020-09-08", "close": 10.7, "volume": 43940.0}, {"date": "2020-09-09", "close": 11.1, "volume": 85266.0}, {"date": "2020-09-10", "close": 11.5, "volume": 50476.0}, {"date": "2020-09-11", "close": 11.2, "volume": 53117.0}, {"date": "2020-09-14", "close": 12.1, "volume": 118286.0}, {"date": "2020-09-15", "close": 12.9, "volume": 119805.0}, {"date": "2020-09-16", "close": 13.1, "volume": 85603.0}, {"date": "2020-09-17", "close": 12.5, "volume": 77017.0}, {"date": "2020-09-18", "close": 12.4, "volume": 55602.0}, {"date": "2020-09-21", "close": 12.1, "volume": 76123.0}, {"date": "2020-09-22", "close": 11.9, "volume": 24915.0}, {"date": "2020-09-23", "close": 10.8, "volume": 63038.0}, {"date": "2020-09-24", "close": 10.9, "volume": 38964.0}, {"date": "2020-09-25", "close": 11.0, "volume": 28721.0}, {"date": "2020-09-28", "close": 11.4, "volume": 24369.0}, {"date": "2020-09-29", "close": 10.8, "volume": 56158.0}, {"date": "2020-09-30", "close": 10.8, "volume": 55577.0}, {"date": "2020-10-01", "close": 10.8, "volume": 71542.0}, {"date": "2020-10-02", "close": 10.8, "volume": 27499.0}, {"date": "2020-10-05", "close": 10.7, "volume": 21830.0}, {"date": "2020-10-06", "close": 10.4, "volume": 53522.0}, {"date": "2020-10-07", "close": 10.5, "volume": 86433.0}, {"date": "2020-10-08", "close": 10.8, "volume": 31307.0}, {"date": "2020-10-09", "close": 11.0, "volume": 57968.0}, {"date": "2020-10-12", "close": 11.2, "volume": 45800.0}, {"date": "2020-10-13", "close": 11.2, "volume": 27913.0}, {"date": "2020-10-14", "close": 11.1, "volume": 25477.0}, {"date": "2020-10-15", "close": 11.1, "volume": 14969.0}, {"date": "2020-10-16", "close": 10.65, "volume": 22661.0}, {"date": "2020-10-19", "close": 10.8, "volume": 25696.0}, {"date": "2020-10-20", "close": 10.8, "volume": 16661.0}, {"date": "2020-10-21", "close": 10.9, "volume": 23986.0}, {"date": "2020-10-22", "close": 10.7, "volume": 26810.0}, {"date": "2020-10-23", "close": 10.7, "volume": 9381.0}, {"date": "2020-10-26", "close": 10.381, "volume": 48791.0}, {"date": "2020-10-27", "close": 10.2, "volume": 42280.0}, {"date": "2020-10-28", "close": 9.77, "volume": 48396.0}, {"date": "2020-10-29", "close": 9.796, "volume": 20959.0}, {"date": "2020-10-30", "close": 9.57, "volume": 13698.0}, {"date": "2020-11-02", "close": 9.7, "volume": 9027.0}, {"date": "2020-11-03", "close": 10.1, "volume": 19616.0}, {"date": "2020-11-04", "close": 10.1, "volume": 16577.0}, {"date": "2020-11-05", "close": 10.7, "volume": 34926.0}, {"date": "2020-11-06", "close": 10.6, "volume": 19859.0}, {"date": "2020-11-09", "close": 10.8, "volume": 115934.0}, {"date": "2020-11-10", "close": 10.2, "volume": 32704.0}, {"date": "2020-11-11", "close": 10.1, "volume": 15092.0}, {"date": "2020-11-12", "close": 10.4, "volume": 18176.0}, {"date": "2020-11-13", "close": 10.9, "volume": 24405.0}, {"date": "2020-11-16", "close": 11.5, "volume": 76751.0}, {"date": "2020-11-17", "close": 10.2, "volume": 392010.0}, {"date": "2020-11-18", "close": 9.95, "volume": 124167.0}, {"date": "2020-11-19", "close": 9.884, "volume": 44756.0}, {"date": "2020-11-20", "close": 9.98, "volume": 42003.0}, {"date": "2020-11-23", "close": 10.1, "volume": 67503.0}, {"date": "2020-11-24", "close": 9.8, "volume": 63946.0}, {"date": "2020-11-25", "close": 10.4, "volume": 56434.0}, {"date": "2020-11-27", "close": 10.2, "volume": 28897.0}, {"date": "2020-11-30", "close": 10.3, "volume": 40325.0}, {"date": "2020-12-01", "close": 10.3, "volume": 37392.0}, {"date": "2020-12-02", "close": 10.7, "volume": 52681.0}, {"date": "2020-12-03", "close": 10.5, "volume": 30898.0}, {"date": "2020-12-04", "close": 10.5, "volume": 23163.0}, {"date": "2020-12-07", "close": 10.7, "volume": 53383.0}, {"date": "2020-12-08", "close": 11.076, "volume": 34479.0}, {"date": "2020-12-09", "close": 10.61, "volume": 41700.0}, {"date": "2020-12-10", "close": 10.8, "volume": 24495.0}, {"date": "2020-12-11", "close": 10.8, "volume": 12243.0}, {"date": "2020-12-14", "close": 10.399, "volume": 34172.0}, {"date": "2020-12-15", "close": 10.2, "volume": 82718.0}, {"date": "2020-12-16", "close": 9.9, "volume": 61914.0}, {"date": "2020-12-17", "close": 10.1, "volume": 89231.0}, {"date": "2020-12-18", "close": 10.0, "volume": 32449.0}, {"date": "2020-12-21", "close": 10.1, "volume": 32887.0}, {"date": "2020-12-22", "close": 10.0, "volume": 39946.0}, {"date": "2020-12-23", "close": 10.5, "volume": 44411.0}, {"date": "2020-12-24", "close": 10.7, "volume": 16608.0}, {"date": "2020-12-28", "close": 10.8, "volume": 39006.0}, {"date": "2020-12-29", "close": 10.3, "volume": 48063.0}, {"date": "2020-12-30", "close": 10.6, "volume": 35350.0}, {"date": "2020-12-31", "close": 10.4, "volume": 29050.0}, {"date": "2021-01-04", "close": 11.0, "volume": 98219.0}, {"date": "2021-01-05", "close": 11.1, "volume": 47251.0}, {"date": "2021-01-06", "close": 10.5, "volume": 55062.0}, {"date": "2021-01-07", "close": 12.1, "volume": 158483.0}, {"date": "2021-01-08", "close": 11.4, "volume": 57792.0}, {"date": "2021-01-11", "close": 12.4, "volume": 161830.0}, {"date": "2021-01-12", "close": 12.1, "volume": 55513.0}, {"date": "2021-01-13", "close": 12.0, "volume": 32124.0}, {"date": "2021-01-14", "close": 12.9, "volume": 64536.0}, {"date": "2021-01-15", "close": 12.5, "volume": 49422.0}, {"date": "2021-01-19", "close": 12.5, "volume": 46192.0}, {"date": "2021-01-20", "close": 12.5, "volume": 38865.0}, {"date": "2021-01-21", "close": 11.9, "volume": 52204.0}, {"date": "2021-01-22", "close": 11.7, "volume": 39933.0}, {"date": "2021-01-25", "close": 11.7, "volume": 45855.0}, {"date": "2021-01-26", "close": 11.9, "volume": 47732.0}, {"date": "2021-01-27", "close": 11.2, "volume": 72558.0}, {"date": "2021-01-28", "close": 12.2, "volume": 90239.0}, {"date": "2021-01-29", "close": 13.6, "volume": 333560.0}, {"date": "2021-02-01", "close": 29.5, "volume": 32310520.0}, {"date": "2021-02-02", "close": 19.0, "volume": 1694578.0}, {"date": "2021-02-03", "close": 18.7, "volume": 373846.0}, {"date": "2021-02-04", "close": 17.7, "volume": 344106.0}, {"date": "2021-02-05", "close": 17.5, "volume": 256123.0}, {"date": "2021-02-08", "close": 21.1, "volume": 446356.0}, {"date": "2021-02-09", "close": 22.2, "volume": 309325.0}, {"date": "2021-02-10", "close": 22.7, "volume": 350529.0}, {"date": "2021-02-11", "close": 20.8, "volume": 178930.0}, {"date": "2021-02-12", "close": 21.3, "volume": 138880.0}, {"date": "2021-02-16", "close": 22.5, "volume": 211161.0}, {"date": "2021-02-17", "close": 57.9, "volume": 20537640.0}, {"date": "2021-02-18", "close": 45.5, "volume": 1362783.0}, {"date": "2021-02-19", "close": 56.7, "volume": 1774508.0}, {"date": "2021-02-22", "close": 54.4, "volume": 600289.0}, {"date": "2021-02-23", "close": 63.4, "volume": 692711.0}, {"date": "2021-02-24", "close": 55.8, "volume": 318787.0}, {"date": "2021-02-25", "close": 53.9, "volume": 235274.0}, {"date": "2021-02-26", "close": 54.1, "volume": 171645.0}, {"date": "2021-03-01", "close": 52.8, "volume": 160836.0}, {"date": "2021-03-02", "close": 48.8, "volume": 375061.0}, {"date": "2021-03-03", "close": 47.9, "volume": 156942.0}, {"date": "2021-03-04", "close": 43.7, "volume": 430656.0}, {"date": "2021-03-05", "close": 43.3, "volume": 345475.0}, {"date": "2021-03-08", "close": 40.3, "volume": 137345.0}, {"date": "2021-03-09", "close": 45.2, "volume": 166612.0}, {"date": "2021-03-10", "close": 41.0, "volume": 544928.0}, {"date": "2021-03-11", "close": 42.0, "volume": 390623.0}, {"date": "2021-03-12", "close": 41.9, "volume": 135749.0}, {"date": "2021-03-15", "close": 47.0, "volume": 303705.0}, {"date": "2021-03-16", "close": 45.0, "volume": 211561.0}, {"date": "2021-03-17", "close": 47.6, "volume": 276041.0}, {"date": "2021-03-18", "close": 49.0, "volume": 334227.0}, {"date": "2021-03-19", "close": 55.2, "volume": 546791.0}, {"date": "2021-03-22", "close": 59.3, "volume": 495011.0}, {"date": "2021-03-23", "close": 51.2, "volume": 303641.0}, {"date": "2021-03-24", "close": 46.2, "volume": 170815.0}, {"date": "2021-03-25", "close": 51.4, "volume": 198769.0}, {"date": "2021-03-26", "close": 48.3, "volume": 129765.0}, {"date": "2021-03-29", "close": 45.0, "volume": 98179.0}, {"date": "2021-03-30", "close": 45.9, "volume": 70262.0}, {"date": "2021-03-31", "close": 45.8, "volume": 91131.0}, {"date": "2021-04-01", "close": 49.6, "volume": 99557.0}, {"date": "2021-04-05", "close": 47.7, "volume": 80958.0}, {"date": "2021-04-06", "close": 49.0, "volume": 80410.0}, {"date": "2021-04-07", "close": 47.4, "volume": 48450.0}, {"date": "2021-04-08", "close": 49.0, "volume": 77762.0}, {"date": "2021-04-09", "close": 46.5, "volume": 78216.0}, {"date": "2021-04-12", "close": 44.9, "volume": 72234.0}, {"date": "2021-04-13", "close": 45.0, "volume": 69471.0}, {"date": "2021-04-14", "close": 42.3, "volume": 69524.0}, {"date": "2021-04-15", "close": 41.5, "volume": 79769.0}, {"date": "2021-04-16", "close": 39.6, "volume": 101255.0}, {"date": "2021-04-19", "close": 36.6, "volume": 210110.0}, {"date": "2021-04-20", "close": 35.7, "volume": 57550.0}, {"date": "2021-04-21", "close": 39.5, "volume": 119523.0}, {"date": "2021-04-22", "close": 37.5, "volume": 56168.0}, {"date": "2021-04-23", "close": 38.3, "volume": 58767.0}, {"date": "2021-04-26", "close": 41.1, "volume": 79409.0}, {"date": "2021-04-27", "close": 39.3, "volume": 67524.0}, {"date": "2021-04-28", "close": 40.1, "volume": 63866.0}, {"date": "2021-04-29", "close": 39.9, "volume": 68082.0}, {"date": "2021-04-30", "close": 39.3, "volume": 47940.0}, {"date": "2021-05-03", "close": 38.6, "volume": 61161.0}, {"date": "2021-05-04", "close": 37.8, "volume": 69038.0}, {"date": "2021-05-05", "close": 35.3, "volume": 60212.0}, {"date": "2021-05-06", "close": 33.8, "volume": 87463.0}, {"date": "2021-05-07", "close": 33.6, "volume": 73938.0}, {"date": "2021-05-10", "close": 31.9, "volume": 78913.0}, {"date": "2021-05-11", "close": 33.2, "volume": 82752.0}, {"date": "2021-05-12", "close": 32.6, "volume": 120084.0}, {"date": "2021-05-13", "close": 29.6, "volume": 96104.0}, {"date": "2021-05-14", "close": 31.6, "volume": 70796.0}, {"date": "2021-05-17", "close": 34.1, "volume": 150038.0}, {"date": "2021-05-18", "close": 34.7, "volume": 98844.0}, {"date": "2021-05-19", "close": 33.4, "volume": 65703.0}, {"date": "2021-05-20", "close": 34.4, "volume": 52474.0}, {"date": "2021-05-21", "close": 33.5, "volume": 64961.0}, {"date": "2021-05-24", "close": 35.2, "volume": 185062.0}, {"date": "2021-05-25", "close": 38.5, "volume": 731643.0}, {"date": "2021-05-26", "close": 37.8, "volume": 206863.0}, {"date": "2021-05-27", "close": 39.3, "volume": 146145.0}, {"date": "2021-05-28", "close": 38.0, "volume": 89123.0}, {"date": "2021-06-01", "close": 37.4, "volume": 106693.0}, {"date": "2021-06-02", "close": 38.8, "volume": 115840.0}, {"date": "2021-06-03", "close": 37.2, "volume": 107570.0}, {"date": "2021-06-04", "close": 42.9, "volume": 445478.0}, {"date": "2021-06-07", "close": 43.9, "volume": 165616.0}, {"date": "2021-06-08", "close": 42.1, "volume": 131876.0}, {"date": "2021-06-09", "close": 41.7, "volume": 255360.0}, {"date": "2021-06-10", "close": 42.1, "volume": 66904.0}, {"date": "2021-06-11", "close": 40.8, "volume": 57196.0}, {"date": "2021-06-14", "close": 41.2, "volume": 118630.0}, {"date": "2021-06-15", "close": 39.0, "volume": 89354.0}, {"date": "2021-06-16", "close": 38.8, "volume": 84058.0}, {"date": "2021-06-17", "close": 36.0, "volume": 167544.0}, {"date": "2021-06-18", "close": 35.1, "volume": 315543.0}, {"date": "2021-06-21", "close": 35.5, "volume": 98238.0}, {"date": "2021-06-22", "close": 36.3, "volume": 75988.0}, {"date": "2021-06-23", "close": 36.2, "volume": 63372.0}, {"date": "2021-06-24", "close": 35.1, "volume": 66567.0}, {"date": "2021-06-25", "close": 34.7, "volume": 77099.0}, {"date": "2021-06-28", "close": 35.1, "volume": 69309.0}, {"date": "2021-06-29", "close": 35.0, "volume": 50717.0}, {"date": "2021-06-30", "close": 36.3, "volume": 142549.0}, {"date": "2021-07-01", "close": 34.8, "volume": 80292.0}, {"date": "2021-07-02", "close": 33.8, "volume": 76776.0}, {"date": "2021-07-06", "close": 31.9, "volume": 126272.0}, {"date": "2021-07-07", "close": 31.0, "volume": 67886.0}, {"date": "2021-07-08", "close": 31.4, "volume": 61392.0}, {"date": "2021-07-09", "close": 31.4, "volume": 62027.0}, {"date": "2021-07-12", "close": 31.7, "volume": 51445.0}, {"date": "2021-07-13", "close": 30.2, "volume": 78295.0}, {"date": "2021-07-14", "close": 29.8, "volume": 70880.0}, {"date": "2021-07-15", "close": 30.7, "volume": 51024.0}, {"date": "2021-07-16", "close": 28.6, "volume": 74205.0}, {"date": "2021-07-19", "close": 30.7, "volume": 106516.0}, {"date": "2021-07-20", "close": 30.5, "volume": 116654.0}, {"date": "2021-07-21", "close": 32.6, "volume": 106018.0}, {"date": "2021-07-22", "close": 32.1, "volume": 61074.0}, {"date": "2021-07-23", "close": 30.9, "volume": 45607.0}, {"date": "2021-07-26", "close": 31.2, "volume": 40732.0}, {"date": "2021-07-27", "close": 30.5, "volume": 58561.0}, {"date": "2021-07-28", "close": 30.2, "volume": 62713.0}, {"date": "2021-07-29", "close": 31.2, "volume": 66745.0}, {"date": "2021-07-30", "close": 32.1, "volume": 56268.0}, {"date": "2021-08-02", "close": 30.9, "volume": 37695.0}, {"date": "2021-08-03", "close": 29.9, "volume": 59224.0}, {"date": "2021-08-04", "close": 29.0, "volume": 46050.0}, {"date": "2021-08-05", "close": 30.5, "volume": 51314.0}, {"date": "2021-08-06", "close": 30.5, "volume": 50948.0}, {"date": "2021-08-09", "close": 29.3, "volume": 69801.0}, {"date": "2021-08-10", "close": 30.5, "volume": 70094.0}, {"date": "2021-08-11", "close": 30.2, "volume": 59377.0}, {"date": "2021-08-12", "close": 31.3, "volume": 70539.0}, {"date": "2021-08-13", "close": 32.0, "volume": 93512.0}, {"date": "2021-08-16", "close": 29.1, "volume": 87391.0}, {"date": "2021-08-17", "close": 27.3, "volume": 93597.0}, {"date": "2021-08-18", "close": 27.8, "volume": 91821.0}, {"date": "2021-08-19", "close": 27.4, "volume": 47458.0}, {"date": "2021-08-20", "close": 27.7, "volume": 45694.0}, {"date": "2021-08-23", "close": 28.3, "volume": 55830.0}, {"date": "2021-08-24", "close": 30.0, "volume": 67934.0}, {"date": "2021-08-25", "close": 30.1, "volume": 49522.0}, {"date": "2021-08-26", "close": 29.6, "volume": 39812.0}, {"date": "2021-08-27", "close": 30.5, "volume": 54535.0}, {"date": "2021-08-30", "close": 30.4, "volume": 52753.0}, {"date": "2021-08-31", "close": 30.2, "volume": 44177.0}, {"date": "2021-09-01", "close": 30.0, "volume": 41854.0}, {"date": "2021-09-02", "close": 29.8, "volume": 53456.0}, {"date": "2021-09-03", "close": 32.3, "volume": 147222.0}, {"date": "2021-09-07", "close": 31.4, "volume": 151911.0}, {"date": "2021-09-08", "close": 30.6, "volume": 76593.0}, {"date": "2021-09-09", "close": 32.4, "volume": 108552.0}, {"date": "2021-09-10", "close": 31.4, "volume": 72855.0}, {"date": "2021-09-13", "close": 28.5, "volume": 156135.0}, {"date": "2021-09-14", "close": 28.1, "volume": 127706.0}, {"date": "2021-09-15", "close": 28.4, "volume": 75153.0}, {"date": "2021-09-16", "close": 27.6, "volume": 84874.0}, {"date": "2021-09-17", "close": 28.9, "volume": 61288.0}, {"date": "2021-09-20", "close": 26.5, "volume": 84934.0}, {"date": "2021-09-21", "close": 26.6, "volume": 85817.0}, {"date": "2021-09-22", "close": 28.4, "volume": 114373.0}, {"date": "2021-09-23", "close": 29.3, "volume": 297519.0}, {"date": "2021-09-24", "close": 28.4, "volume": 161862.0}, {"date": "2021-09-27", "close": 29.6, "volume": 194474.0}, {"date": "2021-09-28", "close": 28.6, "volume": 104497.0}, {"date": "2021-09-29", "close": 25.9, "volume": 148677.0}, {"date": "2021-09-30", "close": 26.7, "volume": 84257.0}, {"date": "2021-10-01", "close": 25.8, "volume": 66188.0}, {"date": "2021-10-04", "close": 24.0, "volume": 133316.0}, {"date": "2021-10-05", "close": 25.3, "volume": 96162.0}, {"date": "2021-10-06", "close": 24.2, "volume": 85008.0}, {"date": "2021-10-07", "close": 25.1, "volume": 49969.0}, {"date": "2021-10-08", "close": 24.4, "volume": 63829.0}, {"date": "2021-10-11", "close": 24.9, "volume": 62533.0}, {"date": "2021-10-12", "close": 24.5, "volume": 60634.0}, {"date": "2021-10-13", "close": 25.5, "volume": 63540.0}, {"date": "2021-10-14", "close": 24.6, "volume": 56970.0}, {"date": "2021-10-15", "close": 24.7, "volume": 46583.0}, {"date": "2021-10-18", "close": 23.7, "volume": 48311.0}, {"date": "2021-10-19", "close": 23.6, "volume": 62137.0}, {"date": "2021-10-20", "close": 24.9, "volume": 72925.0}, {"date": "2021-10-21", "close": 24.2, "volume": 43053.0}, {"date": "2021-10-22", "close": 24.2, "volume": 33821.0}, {"date": "2021-10-25", "close": 24.6, "volume": 55972.0}, {"date": "2021-10-26", "close": 23.6, "volume": 69287.0}, {"date": "2021-10-27", "close": 22.5, "volume": 66106.0}, {"date": "2021-10-28", "close": 23.0, "volume": 47865.0}, {"date": "2021-10-29", "close": 22.3, "volume": 36273.0}, {"date": "2021-11-01", "close": 22.6, "volume": 45780.0}, {"date": "2021-11-02", "close": 22.5, "volume": 69620.0}, {"date": "2021-11-03", "close": 23.3, "volume": 54503.0}, {"date": "2021-11-04", "close": 23.0, "volume": 45310.0}, {"date": "2021-11-05", "close": 22.5, "volume": 35902.0}, {"date": "2021-11-08", "close": 23.5, "volume": 71929.0}, {"date": "2021-11-09", "close": 23.8, "volume": 61877.0}, {"date": "2021-11-10", "close": 20.7, "volume": 260992.0}, {"date": "2021-11-11", "close": 20.3, "volume": 87264.0}, {"date": "2021-11-12", "close": 22.2, "volume": 112355.0}, {"date": "2021-11-15", "close": 21.2, "volume": 50501.0}, {"date": "2021-11-16", "close": 20.5, "volume": 43338.0}, {"date": "2021-11-17", "close": 20.2, "volume": 43518.0}, {"date": "2021-11-18", "close": 19.3, "volume": 84001.0}, {"date": "2021-11-19", "close": 18.3, "volume": 128242.0}, {"date": "2021-11-22", "close": 17.1, "volume": 125589.0}, {"date": "2021-11-23", "close": 17.5, "volume": 90426.0}, {"date": "2021-11-24", "close": 17.5, "volume": 71436.0}, {"date": "2021-11-26", "close": 17.4, "volume": 23134.0}, {"date": "2021-11-29", "close": 16.4, "volume": 109692.0}, {"date": "2021-11-30", "close": 16.9, "volume": 93642.0}, {"date": "2021-12-01", "close": 15.9, "volume": 89682.0}, {"date": "2021-12-02", "close": 15.9, "volume": 76181.0}, {"date": "2021-12-03", "close": 15.0, "volume": 70140.0}, {"date": "2021-12-06", "close": 15.5, "volume": 71007.0}, {"date": "2021-12-07", "close": 15.5, "volume": 69136.0}, {"date": "2021-12-08", "close": 16.3, "volume": 46083.0}, {"date": "2021-12-09", "close": 15.3, "volume": 34453.0}, {"date": "2021-12-10", "close": 14.9, "volume": 30850.0}, {"date": "2021-12-13", "close": 14.5, "volume": 45828.0}, {"date": "2021-12-14", "close": 14.5, "volume": 31920.0}, {"date": "2021-12-15", "close": 14.8, "volume": 88725.0}, {"date": "2021-12-16", "close": 15.1, "volume": 76954.0}, {"date": "2021-12-17", "close": 13.7, "volume": 157566.0}, {"date": "2021-12-20", "close": 14.0, "volume": 98032.0}, {"date": "2021-12-21", "close": 14.0, "volume": 63352.0}, {"date": "2021-12-22", "close": 14.0, "volume": 37752.0}, {"date": "2021-12-23", "close": 14.4, "volume": 51612.0}, {"date": "2021-12-27", "close": 13.9, "volume": 37944.0}, {"date": "2021-12-28", "close": 13.6, "volume": 44223.0}, {"date": "2021-12-29", "close": 12.6, "volume": 84425.0}, {"date": "2021-12-30", "close": 12.9, "volume": 80389.0}, {"date": "2021-12-31", "close": 12.9, "volume": 48660.0}, {"date": "2022-01-03", "close": 13.2, "volume": 69101.0}, {"date": "2022-01-04", "close": 13.0, "volume": 45007.0}, {"date": "2022-01-05", "close": 14.7, "volume": 1054158.0}, {"date": "2022-01-06", "close": 13.3, "volume": 169657.0}, {"date": "2022-01-07", "close": 14.2, "volume": 121640.0}, {"date": "2022-01-10", "close": 14.2, "volume": 57541.0}, {"date": "2022-01-11", "close": 15.1, "volume": 60463.0}, {"date": "2022-01-12", "close": 16.0, "volume": 91115.0}, {"date": "2022-01-13", "close": 15.2, "volume": 118769.0}, {"date": "2022-01-14", "close": 15.3, "volume": 97574.0}, {"date": "2022-01-18", "close": 14.8, "volume": 98140.0}, {"date": "2022-01-19", "close": 16.1, "volume": 99870.0}, {"date": "2022-01-20", "close": 15.2, "volume": 60567.0}, {"date": "2022-01-21", "close": 14.5, "volume": 78219.0}, {"date": "2022-01-24", "close": 14.201, "volume": 83680.0}, {"date": "2022-01-25", "close": 15.0, "volume": 41421.0}, {"date": "2022-01-26", "close": 14.0, "volume": 48722.0}, {"date": "2022-01-27", "close": 13.6, "volume": 37607.0}, {"date": "2022-01-28", "close": 13.7, "volume": 29888.0}, {"date": "2022-01-31", "close": 14.7, "volume": 47506.0}, {"date": "2022-02-01", "close": 15.0, "volume": 44105.0}, {"date": "2022-02-02", "close": 15.2, "volume": 56031.0}, {"date": "2022-02-03", "close": 14.3, "volume": 43870.0}, {"date": "2022-02-04", "close": 15.0, "volume": 35006.0}, {"date": "2022-02-07", "close": 14.6, "volume": 29683.0}, {"date": "2022-02-08", "close": 14.8, "volume": 28957.0}, {"date": "2022-02-09", "close": 14.6, "volume": 25909.0}, {"date": "2022-02-10", "close": 14.4, "volume": 77987.0}, {"date": "2022-02-11", "close": 14.4, "volume": 41447.0}, {"date": "2022-02-14", "close": 13.7, "volume": 43362.0}, {"date": "2022-02-15", "close": 14.2, "volume": 25113.0}, {"date": "2022-02-16", "close": 14.5, "volume": 33824.0}, {"date": "2022-02-17", "close": 14.2, "volume": 36009.0}, {"date": "2022-02-18", "close": 13.5, "volume": 41207.0}, {"date": "2022-02-22", "close": 13.1, "volume": 32657.0}, {"date": "2022-02-23", "close": 13.2, "volume": 25965.0}, {"date": "2022-02-24", "close": 13.4, "volume": 64222.0}, {"date": "2022-02-25", "close": 13.6, "volume": 40120.0}, {"date": "2022-02-28", "close": 14.6, "volume": 72430.0}, {"date": "2022-03-01", "close": 15.6, "volume": 78529.0}, {"date": "2022-03-02", "close": 17.7, "volume": 122067.0}, {"date": "2022-03-03", "close": 16.8, "volume": 150696.0}, {"date": "2022-03-04", "close": 16.3, "volume": 49029.0}, {"date": "2022-03-07", "close": 16.4, "volume": 95432.0}, {"date": "2022-03-08", "close": 17.8, "volume": 627307.0}, {"date": "2022-03-09", "close": 18.6, "volume": 139865.0}, {"date": "2022-03-10", "close": 18.0, "volume": 138461.0}, {"date": "2022-03-11", "close": 18.0, "volume": 133237.0}, {"date": "2022-03-14", "close": 16.0, "volume": 89474.0}, {"date": "2022-03-15", "close": 16.4, "volume": 47333.0}, {"date": "2022-03-16", "close": 16.6, "volume": 42594.0}, {"date": "2022-03-17", "close": 16.8, "volume": 32754.0}, {"date": "2022-03-18", "close": 17.7, "volume": 64017.0}, {"date": "2022-03-21", "close": 18.2, "volume": 53880.0}, {"date": "2022-03-22", "close": 18.0, "volume": 44805.0}, {"date": "2022-03-23", "close": 17.8, "volume": 22501.0}, {"date": "2022-03-24", "close": 18.4, "volume": 45314.0}, {"date": "2022-03-25", "close": 18.0, "volume": 49862.0}, {"date": "2022-03-28", "close": 16.8, "volume": 95818.0}, {"date": "2022-03-29", "close": 15.6, "volume": 79683.0}, {"date": "2022-03-30", "close": 16.1, "volume": 128453.0}, {"date": "2022-03-31", "close": 16.7, "volume": 216935.0}, {"date": "2022-04-01", "close": 18.5, "volume": 208145.0}, {"date": "2022-04-04", "close": 18.3, "volume": 91084.0}, {"date": "2022-04-05", "close": 16.1, "volume": 151108.0}, {"date": "2022-04-06", "close": 16.1, "volume": 51777.0}, {"date": "2022-04-07", "close": 15.3, "volume": 84200.0}, {"date": "2022-04-08", "close": 15.3, "volume": 122886.0}, {"date": "2022-04-11", "close": 14.3, "volume": 74253.0}, {"date": "2022-04-12", "close": 14.3, "volume": 33781.0}, {"date": "2022-04-13", "close": 15.3, "volume": 79940.0}, {"date": "2022-04-14", "close": 15.1, "volume": 44147.0}, {"date": "2022-04-18", "close": 14.6, "volume": 30934.0}, {"date": "2022-04-19", "close": 14.5, "volume": 44439.0}, {"date": "2022-04-20", "close": 14.3, "volume": 41475.0}, {"date": "2022-04-21", "close": 13.6, "volume": 44621.0}, {"date": "2022-04-22", "close": 13.1, "volume": 48713.0}, {"date": "2022-04-25", "close": 12.0, "volume": 90826.0}, {"date": "2022-04-26", "close": 11.3, "volume": 48764.0}, {"date": "2022-04-27", "close": 11.5, "volume": 40555.0}, {"date": "2022-04-28", "close": 11.8, "volume": 52897.0}, {"date": "2022-04-29", "close": 11.9, "volume": 91271.0}, {"date": "2022-05-02", "close": 11.2, "volume": 50414.0}, {"date": "2022-05-03", "close": 11.5, "volume": 44608.0}, {"date": "2022-05-04", "close": 10.5, "volume": 116777.0}, {"date": "2022-05-05", "close": 10.2, "volume": 36249.0}, {"date": "2022-05-06", "close": 9.0, "volume": 63358.0}, {"date": "2022-05-09", "close": 8.27, "volume": 58176.0}, {"date": "2022-05-10", "close": 8.199, "volume": 54765.0}, {"date": "2022-05-11", "close": 7.726, "volume": 47970.0}, {"date": "2022-05-12", "close": 7.5, "volume": 62898.0}, {"date": "2022-05-13", "close": 8.585, "volume": 80275.0}, {"date": "2022-05-16", "close": 8.1, "volume": 17882.0}, {"date": "2022-05-17", "close": 8.09, "volume": 18795.0}, {"date": "2022-05-18", "close": 7.511, "volume": 19826.0}, {"date": "2022-05-19", "close": 7.9, "volume": 23784.0}, {"date": "2022-05-20", "close": 7.699, "volume": 34247.0}, {"date": "2022-05-23", "close": 8.0, "volume": 26795.0}, {"date": "2022-05-24", "close": 7.722, "volume": 24271.0}, {"date": "2022-05-25", "close": 7.993, "volume": 28947.0}, {"date": "2022-05-26", "close": 7.939, "volume": 47657.0}, {"date": "2022-05-27", "close": 7.996, "volume": 69139.0}, {"date": "2022-05-31", "close": 7.646, "volume": 78613.0}, {"date": "2022-06-01", "close": 7.495, "volume": 27557.0}, {"date": "2022-06-02", "close": 8.259, "volume": 67269.0}, {"date": "2022-06-03", "close": 7.68, "volume": 65472.0}, {"date": "2022-06-06", "close": 7.55, "volume": 62964.0}, {"date": "2022-06-07", "close": 8.1, "volume": 66673.0}, {"date": "2022-06-08", "close": 7.999, "volume": 32299.0}, {"date": "2022-06-09", "close": 7.612, "volume": 24605.0}, {"date": "2022-06-10", "close": 7.819, "volume": 42359.0}, {"date": "2022-06-13", "close": 7.204, "volume": 50325.0}, {"date": "2022-06-14", "close": 6.627, "volume": 70620.0}, {"date": "2022-06-15", "close": 6.988, "volume": 34437.0}, {"date": "2022-06-16", "close": 7.0, "volume": 35510.0}, {"date": "2022-06-17", "close": 6.76, "volume": 21621.0}, {"date": "2022-06-21", "close": 7.2, "volume": 31068.0}, {"date": "2022-06-22", "close": 7.0, "volume": 27495.0}, {"date": "2022-06-23", "close": 7.068, "volume": 53132.0}, {"date": "2022-06-24", "close": 7.4, "volume": 57345.0}, {"date": "2022-06-27", "close": 7.0, "volume": 25751.0}, {"date": "2022-06-28", "close": 6.714, "volume": 18556.0}, {"date": "2022-06-29", "close": 6.3, "volume": 69189.0}, {"date": "2022-06-30", "close": 6.2, "volume": 20030.0}, {"date": "2022-07-01", "close": 6.15, "volume": 17196.0}, {"date": "2022-07-05", "close": 6.055, "volume": 15324.0}, {"date": "2022-07-06", "close": 6.033, "volume": 6913.0}, {"date": "2022-07-07", "close": 6.278, "volume": 32135.0}, {"date": "2022-07-08", "close": 6.15, "volume": 26914.0}, {"date": "2022-07-11", "close": 5.75, "volume": 33269.0}, {"date": "2022-07-12", "close": 5.8, "volume": 10329.0}, {"date": "2022-07-13", "close": 6.099, "volume": 42252.0}, {"date": "2022-07-14", "close": 5.75, "volume": 26886.0}, {"date": "2022-07-15", "close": 5.615, "volume": 28135.0}, {"date": "2022-07-18", "close": 5.6, "volume": 124085.0}, {"date": "2022-07-19", "close": 6.031, "volume": 112353.0}, {"date": "2022-07-20", "close": 6.045, "volume": 113719.0}, {"date": "2022-07-21", "close": 5.8, "volume": 50607.0}, {"date": "2022-07-22", "close": 5.85, "volume": 48355.0}, {"date": "2022-07-25", "close": 5.649, "volume": 52457.0}, {"date": "2022-07-26", "close": 5.65, "volume": 15907.0}, {"date": "2022-07-27", "close": 5.8, "volume": 21829.0}, {"date": "2022-07-28", "close": 5.948, "volume": 43595.0}, {"date": "2022-07-29", "close": 6.1, "volume": 53327.0}, {"date": "2022-08-01", "close": 6.163, "volume": 26002.0}, {"date": "2022-08-02", "close": 6.05, "volume": 34277.0}, {"date": "2022-08-03", "close": 6.103, "volume": 20260.0}, {"date": "2022-08-04", "close": 6.05, "volume": 30723.0}, {"date": "2022-08-05", "close": 6.14, "volume": 22799.0}, {"date": "2022-08-08", "close": 6.299, "volume": 39662.0}, {"date": "2022-08-09", "close": 6.302, "volume": 77831.0}, {"date": "2022-08-10", "close": 5.836, "volume": 74699.0}, {"date": "2022-08-11", "close": 5.834, "volume": 20449.0}, {"date": "2022-08-12", "close": 6.042, "volume": 136750.0}, {"date": "2022-08-15", "close": 6.441, "volume": 168820.0}, {"date": "2022-08-16", "close": 6.2, "volume": 72699.0}, {"date": "2022-08-17", "close": 5.969, "volume": 80456.0}, {"date": "2022-08-18", "close": 5.972, "volume": 192898.0}, {"date": "2022-08-19", "close": 5.634, "volume": 55587.0}, {"date": "2022-08-22", "close": 5.365, "volume": 61096.0}, {"date": "2022-08-23", "close": 5.4, "volume": 46642.0}, {"date": "2022-08-24", "close": 6.0, "volume": 95559.0}, {"date": "2022-08-25", "close": 5.877, "volume": 38461.0}, {"date": "2022-08-26", "close": 5.69, "volume": 28335.0}, {"date": "2022-08-29", "close": 5.77, "volume": 33703.0}, {"date": "2022-08-30", "close": 5.7, "volume": 35094.0}, {"date": "2022-08-31", "close": 5.749, "volume": 74130.0}, {"date": "2022-09-01", "close": 5.571, "volume": 60671.0}, {"date": "2022-09-02", "close": 5.3, "volume": 49821.0}, {"date": "2022-09-06", "close": 5.35, "volume": 36905.0}, {"date": "2022-09-07", "close": 5.295, "volume": 21179.0}, {"date": "2022-09-08", "close": 5.302, "volume": 26400.0}, {"date": "2022-09-09", "close": 5.36, "volume": 21104.0}, {"date": "2022-09-12", "close": 5.421, "volume": 35645.0}, {"date": "2022-09-13", "close": 5.001, "volume": 61661.0}, {"date": "2022-09-14", "close": 5.0, "volume": 30242.0}, {"date": "2022-09-15", "close": 4.951, "volume": 29728.0}, {"date": "2022-09-16", "close": 5.0, "volume": 53579.0}, {"date": "2022-09-19", "close": 4.618, "volume": 51456.0}, {"date": "2022-09-20", "close": 4.409, "volume": 45693.0}, {"date": "2022-09-21", "close": 4.599, "volume": 32527.0}, {"date": "2022-09-22", "close": 4.428, "volume": 21354.0}, {"date": "2022-09-23", "close": 4.021, "volume": 54444.0}, {"date": "2022-09-26", "close": 4.239, "volume": 26623.0}, {"date": "2022-09-27", "close": 4.152, "volume": 30467.0}, {"date": "2022-09-28", "close": 4.45, "volume": 33845.0}, {"date": "2022-09-29", "close": 4.391, "volume": 28404.0}, {"date": "2022-09-30", "close": 4.2, "volume": 16268.0}, {"date": "2022-10-03", "close": 4.4, "volume": 22616.0}, {"date": "2022-10-04", "close": 4.3, "volume": 31078.0}, {"date": "2022-10-05", "close": 4.4, "volume": 9207.0}, {"date": "2022-10-06", "close": 4.299, "volume": 15012.0}, {"date": "2022-10-07", "close": 4.12, "volume": 25687.0}, {"date": "2022-10-10", "close": 4.253, "volume": 26648.0}, {"date": "2022-10-11", "close": 4.1, "volume": 27099.0}, {"date": "2022-10-12", "close": 4.04, "volume": 17294.0}, {"date": "2022-10-13", "close": 4.09, "volume": 34613.0}, {"date": "2022-10-14", "close": 4.136, "volume": 23907.0}, {"date": "2022-10-17", "close": 4.2, "volume": 24172.0}, {"date": "2022-10-18", "close": 4.531, "volume": 117163.0}, {"date": "2022-10-19", "close": 4.25, "volume": 63308.0}, {"date": "2022-10-20", "close": 4.246, "volume": 19142.0}, {"date": "2022-10-21", "close": 4.0, "volume": 25643.0}, {"date": "2022-10-24", "close": 4.0, "volume": 37160.0}, {"date": "2022-10-25", "close": 4.128, "volume": 27023.0}, {"date": "2022-10-26", "close": 4.05, "volume": 19064.0}, {"date": "2022-10-27", "close": 4.19, "volume": 29211.0}, {"date": "2022-10-28", "close": 4.376, "volume": 32479.0}, {"date": "2022-10-31", "close": 4.3, "volume": 18602.0}, {"date": "2022-11-01", "close": 4.35, "volume": 36155.0}, {"date": "2022-11-02", "close": 3.991, "volume": 40197.0}, {"date": "2022-11-03", "close": 3.95, "volume": 32356.0}, {"date": "2022-11-04", "close": 3.96, "volume": 40388.0}, {"date": "2022-11-07", "close": 3.838, "volume": 36403.0}, {"date": "2022-11-08", "close": 3.958, "volume": 75204.0}, {"date": "2022-11-09", "close": 3.64, "volume": 46258.0}, {"date": "2022-11-10", "close": 3.614, "volume": 54147.0}, {"date": "2022-11-11", "close": 3.686, "volume": 37228.0}, {"date": "2022-11-14", "close": 3.9, "volume": 44347.0}, {"date": "2022-11-15", "close": 3.976, "volume": 68300.0}, {"date": "2022-11-16", "close": 3.795, "volume": 56010.0}, {"date": "2022-11-17", "close": 3.775, "volume": 23342.0}, {"date": "2022-11-18", "close": 3.67, "volume": 20436.0}, {"date": "2022-11-21", "close": 3.481, "volume": 31719.0}, {"date": "2022-11-22", "close": 3.53, "volume": 39920.0}, {"date": "2022-11-23", "close": 3.425, "volume": 27281.0}, {"date": "2022-11-25", "close": 3.451, "volume": 12125.0}, {"date": "2022-11-28", "close": 3.379, "volume": 34574.0}, {"date": "2022-11-29", "close": 3.4, "volume": 43725.0}, {"date": "2022-11-30", "close": 3.521, "volume": 63294.0}, {"date": "2022-12-01", "close": 3.677, "volume": 120746.0}, {"date": "2022-12-02", "close": 3.601, "volume": 28807.0}, {"date": "2022-12-05", "close": 3.48, "volume": 35939.0}, {"date": "2022-12-06", "close": 3.24, "volume": 52126.0}, {"date": "2022-12-07", "close": 3.097, "volume": 94304.0}, {"date": "2022-12-08", "close": 3.132, "volume": 57629.0}, {"date": "2022-12-09", "close": 3.1, "volume": 63652.0}, {"date": "2022-12-12", "close": 3.1, "volume": 65796.0}, {"date": "2022-12-13", "close": 3.019, "volume": 97065.0}, {"date": "2022-12-14", "close": 3.05, "volume": 35161.0}, {"date": "2022-12-15", "close": 3.035, "volume": 57593.0}, {"date": "2022-12-16", "close": 2.903, "volume": 55117.0}, {"date": "2022-12-19", "close": 2.758, "volume": 73854.0}, {"date": "2022-12-20", "close": 2.78, "volume": 36861.0}, {"date": "2022-12-21", "close": 2.852, "volume": 64310.0}, {"date": "2022-12-22", "close": 2.78, "volume": 48413.0}, {"date": "2022-12-23", "close": 2.69, "volume": 47205.0}, {"date": "2022-12-27", "close": 2.505, "volume": 70923.0}, {"date": "2022-12-28", "close": 2.43, "volume": 69845.0}, {"date": "2022-12-29", "close": 2.6, "volume": 64953.0}, {"date": "2022-12-30", "close": 2.75, "volume": 122848.0}, {"date": "2023-01-03", "close": 2.949, "volume": 64818.0}, {"date": "2023-01-04", "close": 3.408, "volume": 79644.0}, {"date": "2023-01-05", "close": 3.75, "volume": 116839.0}, {"date": "2023-01-06", "close": 4.11, "volume": 95091.0}, {"date": "2023-01-09", "close": 4.02, "volume": 142323.0}, {"date": "2023-01-10", "close": 5.3, "volume": 111784.0}, {"date": "2023-01-11", "close": 5.501, "volume": 148965.0}, {"date": "2023-01-12", "close": 5.159, "volume": 61882.0}, {"date": "2023-01-13", "close": 5.45, "volume": 61062.0}, {"date": "2023-01-17", "close": 5.68, "volume": 79038.0}, {"date": "2023-01-18", "close": 5.053, "volume": 86961.0}, {"date": "2023-01-19", "close": 5.384, "volume": 55461.0}, {"date": "2023-01-20", "close": 5.625, "volume": 54114.0}, {"date": "2023-01-23", "close": 5.5, "volume": 88806.0}, {"date": "2023-01-24", "close": 5.178, "volume": 61962.0}, {"date": "2023-01-25", "close": 5.0, "volume": 104384.0}, {"date": "2023-01-26", "close": 4.922, "volume": 308008.0}, {"date": "2023-01-27", "close": 5.2, "volume": 63984.0}, {"date": "2023-01-30", "close": 4.986, "volume": 52638.0}, {"date": "2023-01-31", "close": 4.9, "volume": 91999.0}, {"date": "2023-02-01", "close": 4.989, "volume": 42565.0}, {"date": "2023-02-02", "close": 4.622, "volume": 93514.0}, {"date": "2023-02-03", "close": 4.2, "volume": 104078.0}, {"date": "2023-02-06", "close": 4.838, "volume": 180957.0}, {"date": "2023-02-07", "close": 4.793, "volume": 96415.0}, {"date": "2023-02-08", "close": 4.56, "volume": 84344.0}, {"date": "2023-02-09", "close": 4.4, "volume": 118298.0}, {"date": "2023-02-10", "close": 4.198, "volume": 86164.0}, {"date": "2023-02-13", "close": 3.679, "volume": 116301.0}, {"date": "2023-02-14", "close": 3.65, "volume": 101596.0}, {"date": "2023-02-15", "close": 3.62, "volume": 111807.0}, {"date": "2023-02-16", "close": 3.388, "volume": 82397.0}, {"date": "2023-02-17", "close": 3.394, "volume": 99705.0}, {"date": "2023-02-21", "close": 2.989, "volume": 135725.0}, {"date": "2023-02-22", "close": 2.911, "volume": 128830.0}, {"date": "2023-02-23", "close": 2.962, "volume": 149920.0}, {"date": "2023-02-24", "close": 2.759, "volume": 98290.0}, {"date": "2023-02-27", "close": 3.19, "volume": 131771.0}, {"date": "2023-02-28", "close": 2.95, "volume": 59507.0}, {"date": "2023-03-01", "close": 3.066, "volume": 165411.0}, {"date": "2023-03-02", "close": 2.975, "volume": 66689.0}, {"date": "2023-03-03", "close": 3.12, "volume": 65601.0}, {"date": "2023-03-06", "close": 3.076, "volume": 76433.0}, {"date": "2023-03-07", "close": 3.6, "volume": 797146.0}, {"date": "2023-03-08", "close": 3.106, "volume": 117344.0}, {"date": "2023-03-09", "close": 3.24, "volume": 113067.0}, {"date": "2023-03-10", "close": 3.0, "volume": 106204.0}, {"date": "2023-03-13", "close": 3.1, "volume": 107078.0}, {"date": "2023-03-14", "close": 2.8, "volume": 80126.0}, {"date": "2023-03-15", "close": 2.983, "volume": 129982.0}, {"date": "2023-03-16", "close": 3.642, "volume": 200430.0}, {"date": "2023-03-17", "close": 3.514, "volume": 159250.0}, {"date": "2023-03-20", "close": 3.539, "volume": 69887.0}, {"date": "2023-03-21", "close": 3.35, "volume": 49758.0}, {"date": "2023-03-22", "close": 3.4, "volume": 56753.0}, {"date": "2023-03-23", "close": 3.37, "volume": 27485.0}, {"date": "2023-03-24", "close": 3.3, "volume": 25215.0}, {"date": "2023-03-27", "close": 3.31, "volume": 40533.0}, {"date": "2023-03-28", "close": 3.471, "volume": 69227.0}, {"date": "2023-03-29", "close": 3.298, "volume": 41848.0}, {"date": "2023-03-30", "close": 3.31, "volume": 28459.0}, {"date": "2023-03-31", "close": 3.371, "volume": 32768.0}, {"date": "2023-04-03", "close": 3.275, "volume": 40212.0}, {"date": "2023-04-04", "close": 3.2, "volume": 65681.0}, {"date": "2023-04-05", "close": 3.19, "volume": 30517.0}, {"date": "2023-04-06", "close": 3.299, "volume": 76986.0}, {"date": "2023-04-10", "close": 3.576, "volume": 48383.0}, {"date": "2023-04-11", "close": 3.871, "volume": 115002.0}, {"date": "2023-04-12", "close": 3.551, "volume": 79692.0}, {"date": "2023-04-13", "close": 4.045, "volume": 94642.0}, {"date": "2023-04-14", "close": 4.2, "volume": 72222.0}, {"date": "2023-04-17", "close": 3.976, "volume": 65930.0}, {"date": "2023-04-18", "close": 4.018, "volume": 31550.0}, {"date": "2023-04-19", "close": 4.18, "volume": 29756.0}, {"date": "2023-04-20", "close": 4.153, "volume": 21728.0}, {"date": "2023-04-21", "close": 4.125, "volume": 33804.0}, {"date": "2023-04-24", "close": 4.9, "volume": 104001.0}, {"date": "2023-04-25", "close": 4.701, "volume": 106130.0}, {"date": "2023-04-26", "close": 4.82, "volume": 34925.0}, {"date": "2023-04-27", "close": 4.879, "volume": 42598.0}, {"date": "2023-04-28", "close": 5.1, "volume": 70037.0}, {"date": "2023-05-01", "close": 5.741, "volume": 94305.0}, {"date": "2023-05-02", "close": 5.809, "volume": 133764.0}, {"date": "2023-05-03", "close": 5.95, "volume": 88491.0}, {"date": "2023-05-04", "close": 6.0, "volume": 60410.0}, {"date": "2023-05-05", "close": 6.301, "volume": 108950.0}, {"date": "2023-05-08", "close": 6.396, "volume": 46186.0}, {"date": "2023-05-09", "close": 7.25, "volume": 127243.0}, {"date": "2023-05-10", "close": 7.2, "volume": 190347.0}, {"date": "2023-05-11", "close": 7.249, "volume": 92323.0}, {"date": "2023-05-12", "close": 7.254, "volume": 123359.0}, {"date": "2023-05-15", "close": 7.651, "volume": 64484.0}, {"date": "2023-05-16", "close": 7.69, "volume": 49109.0}, {"date": "2023-05-17", "close": 7.491, "volume": 48544.0}, {"date": "2023-05-18", "close": 7.48, "volume": 62085.0}, {"date": "2023-05-19", "close": 7.267, "volume": 50781.0}, {"date": "2023-05-22", "close": 7.408, "volume": 22779.0}, {"date": "2023-05-23", "close": 7.49, "volume": 36586.0}, {"date": "2023-05-24", "close": 6.534, "volume": 85957.0}, {"date": "2023-05-25", "close": 6.8, "volume": 140811.0}, {"date": "2023-05-26", "close": 6.606, "volume": 48090.0}, {"date": "2023-05-30", "close": 5.783, "volume": 157264.0}, {"date": "2023-05-31", "close": 6.137, "volume": 97079.0}, {"date": "2023-06-01", "close": 6.1, "volume": 50406.0}, {"date": "2023-06-02", "close": 5.9, "volume": 65888.0}, {"date": "2023-06-05", "close": 5.974, "volume": 32963.0}, {"date": "2023-06-06", "close": 6.466, "volume": 99239.0}, {"date": "2023-06-07", "close": 5.9, "volume": 80786.0}, {"date": "2023-06-08", "close": 6.76, "volume": 131712.0}, {"date": "2023-06-09", "close": 6.935, "volume": 71657.0}, {"date": "2023-06-12", "close": 6.826, "volume": 66843.0}, {"date": "2023-06-13", "close": 7.994, "volume": 500789.0}, {"date": "2023-06-14", "close": 8.426, "volume": 168069.0}, {"date": "2023-06-15", "close": 9.2, "volume": 267507.0}, {"date": "2023-06-16", "close": 9.298, "volume": 226545.0}, {"date": "2023-06-20", "close": 8.8, "volume": 102835.0}, {"date": "2023-06-21", "close": 8.001, "volume": 141358.0}, {"date": "2023-06-22", "close": 8.401, "volume": 64356.0}, {"date": "2023-06-23", "close": 8.0, "volume": 46211.0}, {"date": "2023-06-26", "close": 8.576, "volume": 62333.0}, {"date": "2023-06-27", "close": 8.1, "volume": 76047.0}, {"date": "2023-06-28", "close": 7.595, "volume": 163238.0}, {"date": "2023-06-29", "close": 7.118, "volume": 123446.0}, {"date": "2023-06-30", "close": 7.297, "volume": 36336.0}, {"date": "2023-07-03", "close": 8.177, "volume": 46704.0}, {"date": "2023-07-05", "close": 7.4, "volume": 54183.0}, {"date": "2023-07-06", "close": 6.788, "volume": 142845.0}, {"date": "2023-07-07", "close": 6.3, "volume": 72037.0}, {"date": "2023-07-10", "close": 6.9, "volume": 95344.0}, {"date": "2023-07-11", "close": 6.883, "volume": 37590.0}, {"date": "2023-07-12", "close": 6.78, "volume": 45138.0}, {"date": "2023-07-13", "close": 7.064, "volume": 98759.0}, {"date": "2023-07-14", "close": 6.43, "volume": 51270.0}, {"date": "2023-07-17", "close": 6.645, "volume": 97952.0}, {"date": "2023-07-18", "close": 6.9, "volume": 75707.0}, {"date": "2023-07-19", "close": 6.9, "volume": 58020.0}, {"date": "2023-07-20", "close": 6.84, "volume": 61709.0}, {"date": "2023-07-21", "close": 6.95, "volume": 80202.0}, {"date": "2023-07-24", "close": 6.516, "volume": 45876.0}, {"date": "2023-07-25", "close": 6.1, "volume": 44077.0}, {"date": "2023-07-26", "close": 6.09, "volume": 87502.0}, {"date": "2023-07-27", "close": 5.33, "volume": 91266.0}, {"date": "2023-07-28", "close": 5.891, "volume": 105445.0}, {"date": "2023-07-31", "close": 5.826, "volume": 55514.0}, {"date": "2023-08-01", "close": 5.432, "volume": 81016.0}, {"date": "2023-08-02", "close": 5.38, "volume": 64488.0}, {"date": "2023-08-03", "close": 5.103, "volume": 63234.0}, {"date": "2023-08-04", "close": 5.219, "volume": 67173.0}, {"date": "2023-08-07", "close": 5.034, "volume": 78729.0}, {"date": "2023-08-08", "close": 4.906, "volume": 55400.0}, {"date": "2023-08-09", "close": 4.581, "volume": 167820.0}, {"date": "2023-08-10", "close": 4.4, "volume": 94175.0}, {"date": "2023-08-11", "close": 5.135, "volume": 192502.0}, {"date": "2023-08-14", "close": 5.66, "volume": 153196.0}, {"date": "2023-08-15", "close": 5.2, "volume": 67222.0}, {"date": "2023-08-16", "close": 5.1, "volume": 105185.0}, {"date": "2023-08-17", "close": 5.1, "volume": 77882.0}, {"date": "2023-08-18", "close": 4.63, "volume": 82235.0}, {"date": "2023-08-21", "close": 4.636, "volume": 98297.0}, {"date": "2023-08-22", "close": 4.7, "volume": 34457.0}, {"date": "2023-08-23", "close": 4.782, "volume": 70289.0}, {"date": "2023-08-24", "close": 4.44, "volume": 52535.0}, {"date": "2023-08-25", "close": 4.53, "volume": 37589.0}, {"date": "2023-08-28", "close": 4.43, "volume": 24372.0}, {"date": "2023-08-29", "close": 4.482, "volume": 41061.0}, {"date": "2023-08-30", "close": 4.261, "volume": 31070.0}, {"date": "2023-08-31", "close": 3.91, "volume": 105301.0}, {"date": "2023-09-01", "close": 3.9, "volume": 39819.0}, {"date": "2023-09-05", "close": 4.069, "volume": 24524.0}, {"date": "2023-09-06", "close": 3.86, "volume": 62200.0}, {"date": "2023-09-07", "close": 4.129, "volume": 26432.0}, {"date": "2023-09-08", "close": 4.09, "volume": 18219.0}, {"date": "2023-09-11", "close": 4.08, "volume": 19515.0}, {"date": "2023-09-12", "close": 3.977, "volume": 21855.0}, {"date": "2023-09-13", "close": 4.042, "volume": 32421.0}, {"date": "2023-09-14", "close": 4.4, "volume": 115178.0}, {"date": "2023-09-15", "close": 4.62, "volume": 69401.0}, {"date": "2023-09-18", "close": 4.673, "volume": 55115.0}, {"date": "2023-09-19", "close": 4.456, "volume": 39512.0}, {"date": "2023-09-20", "close": 4.396, "volume": 13869.0}, {"date": "2023-09-21", "close": 4.164, "volume": 43090.0}, {"date": "2023-09-22", "close": 4.025, "volume": 26836.0}, {"date": "2023-09-25", "close": 4.1, "volume": 25633.0}, {"date": "2023-09-26", "close": 4.04, "volume": 9853.0}, {"date": "2023-09-27", "close": 4.002, "volume": 9347.0}, {"date": "2023-09-28", "close": 4.231, "volume": 28990.0}, {"date": "2023-09-29", "close": 4.099, "volume": 37160.0}, {"date": "2023-10-02", "close": 4.08, "volume": 37651.0}, {"date": "2023-10-03", "close": 3.804, "volume": 10432.0}, {"date": "2023-10-04", "close": 3.88, "volume": 32052.0}, {"date": "2023-10-05", "close": 4.27, "volume": 55344.0}, {"date": "2023-10-06", "close": 4.679, "volume": 56007.0}, {"date": "2023-10-09", "close": 4.46, "volume": 34595.0}, {"date": "2023-10-10", "close": 4.318, "volume": 14826.0}, {"date": "2023-10-11", "close": 4.001, "volume": 27829.0}, {"date": "2023-10-12", "close": 4.01, "volume": 34275.0}, {"date": "2023-10-13", "close": 4.1, "volume": 44410.0}, {"date": "2023-10-16", "close": 4.113, "volume": 21597.0}, {"date": "2023-10-17", "close": 4.26, "volume": 60639.0}, {"date": "2023-10-18", "close": 4.34, "volume": 30160.0}, {"date": "2023-10-19", "close": 4.23, "volume": 31640.0}, {"date": "2023-10-20", "close": 4.0, "volume": 78508.0}, {"date": "2023-10-23", "close": 3.954, "volume": 12654.0}, {"date": "2023-10-24", "close": 4.05, "volume": 28994.0}, {"date": "2023-10-25", "close": 4.007, "volume": 27572.0}, {"date": "2023-10-26", "close": 4.049, "volume": 22858.0}, {"date": "2023-10-27", "close": 4.0, "volume": 34135.0}, {"date": "2023-10-30", "close": 3.93, "volume": 46592.0}, {"date": "2023-10-31", "close": 4.2, "volume": 22037.0}, {"date": "2023-11-01", "close": 4.252, "volume": 27026.0}, {"date": "2023-11-02", "close": 4.351, "volume": 19930.0}, {"date": "2023-11-03", "close": 4.403, "volume": 38560.0}, {"date": "2023-11-06", "close": 4.541, "volume": 39419.0}, {"date": "2023-11-07", "close": 4.8, "volume": 51353.0}, {"date": "2023-11-08", "close": 5.07, "volume": 42422.0}, {"date": "2023-11-09", "close": 4.836, "volume": 56221.0}, {"date": "2023-11-10", "close": 4.683, "volume": 32705.0}, {"date": "2023-11-13", "close": 4.81, "volume": 31225.0}, {"date": "2023-11-14", "close": 4.73, "volume": 38442.0}, {"date": "2023-11-15", "close": 4.8, "volume": 38292.0}, {"date": "2023-11-16", "close": 4.73, "volume": 35041.0}, {"date": "2023-11-17", "close": 4.703, "volume": 30216.0}, {"date": "2023-11-20", "close": 4.701, "volume": 31119.0}, {"date": "2023-11-21", "close": 4.86, "volume": 31666.0}, {"date": "2023-11-22", "close": 4.938, "volume": 16452.0}, {"date": "2023-11-24", "close": 5.25, "volume": 34528.0}, {"date": "2023-11-27", "close": 5.3, "volume": 52613.0}, {"date": "2023-11-28", "close": 5.365, "volume": 29143.0}, {"date": "2023-11-29", "close": 5.08, "volume": 80090.0}, {"date": "2023-11-30", "close": 4.65, "volume": 85007.0}, {"date": "2023-12-01", "close": 4.5, "volume": 69963.0}, {"date": "2023-12-04", "close": 4.74, "volume": 44421.0}, {"date": "2023-12-05", "close": 4.52, "volume": 14373.0}, {"date": "2023-12-06", "close": 4.675, "volume": 38628.0}, {"date": "2023-12-07", "close": 4.55, "volume": 37389.0}, {"date": "2023-12-08", "close": 4.658, "volume": 23484.0}, {"date": "2023-12-11", "close": 4.705, "volume": 17173.0}, {"date": "2023-12-12", "close": 4.44, "volume": 35351.0}, {"date": "2023-12-13", "close": 4.563, "volume": 31680.0}, {"date": "2023-12-14", "close": 4.35, "volume": 49824.0}, {"date": "2023-12-15", "close": 4.5, "volume": 114017.0}, {"date": "2023-12-18", "close": 4.171, "volume": 57935.0}, {"date": "2023-12-19", "close": 4.402, "volume": 47585.0}, {"date": "2023-12-20", "close": 4.4, "volume": 18598.0}, {"date": "2023-12-21", "close": 4.85, "volume": 45270.0}, {"date": "2023-12-22", "close": 5.41, "volume": 91751.0}, {"date": "2023-12-26", "close": 6.09, "volume": 140081.0}, {"date": "2023-12-27", "close": 6.0, "volume": 63952.0}, {"date": "2023-12-28", "close": 5.601, "volume": 108069.0}, {"date": "2023-12-29", "close": 5.48, "volume": 79809.0}, {"date": "2024-01-02", "close": 5.657, "volume": 83306.0}, {"date": "2024-01-03", "close": 5.5, "volume": 76161.0}, {"date": "2024-01-04", "close": 5.259, "volume": 44173.0}, {"date": "2024-01-05", "close": 5.0, "volume": 49209.0}, {"date": "2024-01-08", "close": 5.246, "volume": 84133.0}, {"date": "2024-01-09", "close": 5.2, "volume": 45385.0}, {"date": "2024-01-10", "close": 5.2, "volume": 23662.0}, {"date": "2024-01-11", "close": 5.19, "volume": 36794.0}, {"date": "2024-01-12", "close": 5.159, "volume": 40615.0}, {"date": "2024-01-16", "close": 4.986, "volume": 41400.0}, {"date": "2024-01-17", "close": 4.94, "volume": 26876.0}, {"date": "2024-01-18", "close": 4.88, "volume": 17489.0}, {"date": "2024-01-19", "close": 4.83, "volume": 29005.0}, {"date": "2024-01-22", "close": 4.754, "volume": 25358.0}, {"date": "2024-01-23", "close": 4.86, "volume": 20830.0}, {"date": "2024-01-24", "close": 4.66, "volume": 44351.0}, {"date": "2024-01-25", "close": 4.661, "volume": 33403.0}, {"date": "2024-01-26", "close": 4.754, "volume": 23091.0}, {"date": "2024-01-29", "close": 4.8, "volume": 20125.0}, {"date": "2024-01-30", "close": 4.8, "volume": 27722.0}, {"date": "2024-01-31", "close": 4.668, "volume": 40892.0}, {"date": "2024-02-01", "close": 4.8, "volume": 41787.0}, {"date": "2024-02-02", "close": 4.949, "volume": 53422.0}, {"date": "2024-02-05", "close": 4.8, "volume": 28782.0}, {"date": "2024-02-06", "close": 4.88, "volume": 22266.0}, {"date": "2024-02-07", "close": 4.848, "volume": 17279.0}, {"date": "2024-02-08", "close": 4.691, "volume": 39212.0}, {"date": "2024-02-09", "close": 4.73, "volume": 45638.0}, {"date": "2024-02-12", "close": 4.8, "volume": 30758.0}, {"date": "2024-02-13", "close": 4.73, "volume": 31699.0}, {"date": "2024-02-14", "close": 4.8, "volume": 31588.0}, {"date": "2024-02-15", "close": 4.814, "volume": 25162.0}, {"date": "2024-02-16", "close": 4.731, "volume": 29694.0}, {"date": "2024-02-20", "close": 4.718, "volume": 21781.0}, {"date": "2024-02-21", "close": 4.694, "volume": 42114.0}, {"date": "2024-02-22", "close": 4.6, "volume": 18692.0}, {"date": "2024-02-23", "close": 4.598, "volume": 26457.0}, {"date": "2024-02-26", "close": 4.6, "volume": 28842.0}, {"date": "2024-02-27", "close": 4.581, "volume": 23997.0}, {"date": "2024-02-28", "close": 4.47, "volume": 52293.0}, {"date": "2024-02-29", "close": 4.253, "volume": 109885.0}, {"date": "2024-03-01", "close": 4.254, "volume": 58597.0}, {"date": "2024-03-04", "close": 4.027, "volume": 79882.0}, {"date": "2024-03-05", "close": 3.718, "volume": 180729.0}, {"date": "2024-03-06", "close": 3.8, "volume": 85226.0}, {"date": "2024-03-07", "close": 3.83, "volume": 56600.0}, {"date": "2024-03-08", "close": 3.79, "volume": 41359.0}, {"date": "2024-03-11", "close": 3.81, "volume": 51421.0}, {"date": "2024-03-12", "close": 3.62, "volume": 49408.0}, {"date": "2024-03-13", "close": 3.968, "volume": 108045.0}, {"date": "2024-03-14", "close": 4.0, "volume": 89485.0}, {"date": "2024-03-15", "close": 3.93, "volume": 50765.0}, {"date": "2024-03-18", "close": 4.102, "volume": 31384.0}, {"date": "2024-03-19", "close": 3.7, "volume": 62098.0}, {"date": "2024-03-20", "close": 3.82, "volume": 59356.0}, {"date": "2024-03-21", "close": 3.64, "volume": 158633.0}, {"date": "2024-03-22", "close": 3.599, "volume": 83597.0}, {"date": "2024-03-25", "close": 3.4, "volume": 110364.0}, {"date": "2024-03-26", "close": 3.6, "volume": 44455.0}, {"date": "2024-03-27", "close": 3.55, "volume": 56075.0}, {"date": "2024-03-28", "close": 3.638, "volume": 38434.0}, {"date": "2024-04-01", "close": 3.783, "volume": 91571.0}, {"date": "2024-04-02", "close": 3.4, "volume": 122719.0}, {"date": "2024-04-03", "close": 3.453, "volume": 102349.0}, {"date": "2024-04-04", "close": 3.39, "volume": 65909.0}, {"date": "2024-04-05", "close": 3.3, "volume": 72992.0}, {"date": "2024-04-08", "close": 3.35, "volume": 157423.0}, {"date": "2024-04-09", "close": 3.28, "volume": 99671.0}, {"date": "2024-04-10", "close": 3.19, "volume": 85008.0}, {"date": "2024-04-11", "close": 3.399, "volume": 80988.0}, {"date": "2024-04-12", "close": 3.215, "volume": 134337.0}, {"date": "2024-04-15", "close": 3.18, "volume": 56905.0}, {"date": "2024-04-16", "close": 3.123, "volume": 66431.0}, {"date": "2024-04-17", "close": 2.91, "volume": 80496.0}, {"date": "2024-04-18", "close": 3.17, "volume": 50510.0}, {"date": "2024-04-19", "close": 2.9, "volume": 105992.0}, {"date": "2024-04-22", "close": 2.854, "volume": 86492.0}, {"date": "2024-04-23", "close": 2.899, "volume": 81067.0}, {"date": "2024-04-24", "close": 3.2, "volume": 60017.0}, {"date": "2024-04-25", "close": 3.19, "volume": 63034.0}, {"date": "2024-04-26", "close": 3.116, "volume": 67264.0}, {"date": "2024-04-29", "close": 3.085, "volume": 96485.0}, {"date": "2024-04-30", "close": 2.775, "volume": 144149.0}, {"date": "2024-05-01", "close": 2.519, "volume": 155103.0}, {"date": "2024-05-02", "close": 2.714, "volume": 109082.0}, {"date": "2024-05-03", "close": 2.51, "volume": 95634.0}, {"date": "2024-05-06", "close": 2.48, "volume": 109882.0}, {"date": "2024-05-07", "close": 2.51, "volume": 119360.0}, {"date": "2024-05-08", "close": 2.55, "volume": 147703.0}, {"date": "2024-05-09", "close": 2.78, "volume": 94164.0}, {"date": "2024-05-10", "close": 2.586, "volume": 88862.0}, {"date": "2024-05-13", "close": 2.527, "volume": 146577.0}, {"date": "2024-05-14", "close": 2.458, "volume": 92843.0}, {"date": "2024-05-15", "close": 2.33, "volume": 131867.0}, {"date": "2024-05-16", "close": 2.384, "volume": 66703.0}, {"date": "2024-05-17", "close": 2.765, "volume": 324806.0}, {"date": "2024-05-20", "close": 2.871, "volume": 539953.0}, {"date": "2024-05-21", "close": 2.544, "volume": 317808.0}, {"date": "2024-05-22", "close": 2.5, "volume": 155224.0}, {"date": "2024-05-23", "close": 2.44, "volume": 66793.0}, {"date": "2024-05-24", "close": 2.498, "volume": 135763.0}, {"date": "2024-05-28", "close": 2.569, "volume": 127956.0}, {"date": "2024-05-29", "close": 2.525, "volume": 111281.0}, {"date": "2024-05-30", "close": 2.456, "volume": 106560.0}, {"date": "2024-05-31", "close": 2.5, "volume": 85673.0}, {"date": "2024-06-03", "close": 2.533, "volume": 186188.0}, {"date": "2024-06-04", "close": 2.248, "volume": 387576.0}, {"date": "2024-06-05", "close": 2.257, "volume": 164369.0}, {"date": "2024-06-06", "close": 2.279, "volume": 138078.0}, {"date": "2024-06-07", "close": 2.109, "volume": 145671.0}, {"date": "2024-06-10", "close": 2.185, "volume": 91268.0}, {"date": "2024-06-11", "close": 2.088, "volume": 170552.0}, {"date": "2024-06-12", "close": 2.05, "volume": 190647.0}, {"date": "2024-06-13", "close": 2.079, "volume": 103041.0}, {"date": "2024-06-14", "close": 1.942, "volume": 169760.0}, {"date": "2024-06-17", "close": 1.8, "volume": 251615.0}, {"date": "2024-06-18", "close": 1.748, "volume": 188215.0}, {"date": "2024-06-20", "close": 1.64, "volume": 274361.0}, {"date": "2024-06-21", "close": 1.7, "volume": 188080.0}, {"date": "2024-06-24", "close": 1.718, "volume": 226303.0}, {"date": "2024-06-25", "close": 1.616, "volume": 164017.0}, {"date": "2024-06-26", "close": 1.795, "volume": 273712.0}, {"date": "2024-06-27", "close": 1.7, "volume": 111908.0}, {"date": "2024-06-28", "close": 1.64, "volume": 132919.0}, {"date": "2024-07-01", "close": 1.64, "volume": 84306.0}, {"date": "2024-07-02", "close": 1.538, "volume": 233957.0}, {"date": "2024-07-03", "close": 1.603, "volume": 132444.0}, {"date": "2024-07-05", "close": 1.65, "volume": 130041.0}, {"date": "2024-07-08", "close": 1.55, "volume": 149327.0}, {"date": "2024-07-09", "close": 1.5, "volume": 395026.0}, {"date": "2024-07-10", "close": 1.6, "volume": 572677.0}, {"date": "2024-07-11", "close": 1.68, "volume": 338255.0}, {"date": "2024-07-12", "close": 1.785, "volume": 393335.0}, {"date": "2024-07-15", "close": 1.604, "volume": 333058.0}, {"date": "2024-07-16", "close": 1.689, "volume": 270627.0}, {"date": "2024-07-17", "close": 1.769, "volume": 283913.0}, {"date": "2024-07-18", "close": 1.677, "volume": 256563.0}, {"date": "2024-07-19", "close": 1.697, "volume": 1257065.0}, {"date": "2024-07-22", "close": 1.619, "volume": 531200.0}, {"date": "2024-07-23", "close": 1.63, "volume": 321777.0}, {"date": "2024-07-24", "close": 1.554, "volume": 315480.0}, {"date": "2024-07-25", "close": 1.574, "volume": 233809.0}, {"date": "2024-07-26", "close": 1.584, "volume": 195539.0}, {"date": "2024-07-29", "close": 1.55, "volume": 143723.0}, {"date": "2024-07-30", "close": 1.51, "volume": 250539.0}, {"date": "2024-07-31", "close": 1.546, "volume": 101312.0}, {"date": "2024-08-01", "close": 1.573, "volume": 105252.0}, {"date": "2024-08-02", "close": 1.513, "volume": 187719.0}, {"date": "2024-08-05", "close": 1.35, "volume": 297460.0}, {"date": "2024-08-06", "close": 1.421, "volume": 187232.0}, {"date": "2024-08-07", "close": 1.504, "volume": 339910.0}, {"date": "2024-08-08", "close": 1.645, "volume": 17431570.0}, {"date": "2024-08-09", "close": 1.508, "volume": 1085765.0}, {"date": "2024-08-12", "close": 1.666, "volume": 3339231.0}, {"date": "2024-08-13", "close": 1.529, "volume": 744384.0}, {"date": "2024-08-14", "close": 1.425, "volume": 1150819.0}, {"date": "2024-08-15", "close": 1.486, "volume": 845677.0}, {"date": "2024-08-16", "close": 1.541, "volume": 500718.0}, {"date": "2024-08-19", "close": 1.625, "volume": 563661.0}, {"date": "2024-08-20", "close": 1.734, "volume": 447597.0}, {"date": "2024-08-21", "close": 1.759, "volume": 247339.0}, {"date": "2024-08-22", "close": 1.736, "volume": 290707.0}, {"date": "2024-08-23", "close": 1.904, "volume": 583043.0}, {"date": "2024-08-26", "close": 2.11, "volume": 687551.0}, {"date": "2024-08-27", "close": 2.261, "volume": 782494.0}, {"date": "2024-08-28", "close": 2.023, "volume": 484677.0}, {"date": "2024-08-29", "close": 2.128, "volume": 328862.0}, {"date": "2024-08-30", "close": 2.588, "volume": 941515.0}, {"date": "2024-09-03", "close": 2.75, "volume": 823365.0}, {"date": "2024-09-04", "close": 3.265, "volume": 813581.0}, {"date": "2024-09-05", "close": 3.111, "volume": 481240.0}, {"date": "2024-09-06", "close": 3.015, "volume": 464962.0}, {"date": "2024-09-09", "close": 2.823, "volume": 197331.0}, {"date": "2024-09-10", "close": 2.73, "volume": 198791.0}, {"date": "2024-09-11", "close": 3.061, "volume": 372545.0}, {"date": "2024-09-12", "close": 3.37, "volume": 309308.0}, {"date": "2024-09-13", "close": 3.185, "volume": 264045.0}, {"date": "2024-09-16", "close": 2.946, "volume": 294099.0}, {"date": "2024-09-17", "close": 3.0, "volume": 200255.0}, {"date": "2024-09-18", "close": 3.85, "volume": 1298430.0}, {"date": "2024-09-19", "close": 3.636, "volume": 614232.0}, {"date": "2024-09-20", "close": 3.669, "volume": 283779.0}, {"date": "2024-09-23", "close": 3.9, "volume": 369440.0}, {"date": "2024-09-24", "close": 4.445, "volume": 477122.0}, {"date": "2024-09-25", "close": 5.275, "volume": 800852.0}, {"date": "2024-09-26", "close": 6.175, "volume": 906037.0}, {"date": "2024-09-27", "close": 4.874, "volume": 1252763.0}, {"date": "2024-09-30", "close": 4.73, "volume": 311519.0}, {"date": "2024-10-01", "close": 4.12, "volume": 536410.0}, {"date": "2024-10-02", "close": 4.3, "volume": 502934.0}, {"date": "2024-10-03", "close": 4.571, "volume": 168193.0}, {"date": "2024-10-04", "close": 5.21, "volume": 352428.0}, {"date": "2024-10-07", "close": 5.08, "volume": 302829.0}, {"date": "2024-10-08", "close": 4.535, "volume": 346833.0}, {"date": "2024-10-09", "close": 4.408, "volume": 190421.0}, {"date": "2024-10-10", "close": 4.575, "volume": 141917.0}, {"date": "2024-10-11", "close": 4.59, "volume": 295245.0}, {"date": "2024-10-14", "close": 4.422, "volume": 173329.0}, {"date": "2024-10-15", "close": 4.131, "volume": 368984.0}, {"date": "2024-10-16", "close": 4.588, "volume": 202696.0}, {"date": "2024-10-17", "close": 4.831, "volume": 168467.0}, {"date": "2024-10-18", "close": 5.1, "volume": 216019.0}, {"date": "2024-10-21", "close": 5.2, "volume": 428336.0}, {"date": "2024-10-22", "close": 4.88, "volume": 569256.0}, {"date": "2024-10-23", "close": 4.4, "volume": 378850.0}, {"date": "2024-10-24", "close": 4.487, "volume": 119507.0}, {"date": "2024-10-25", "close": 4.2, "volume": 155180.0}, {"date": "2024-10-28", "close": 4.4, "volume": 115921.0}, {"date": "2024-10-29", "close": 4.35, "volume": 130909.0}, {"date": "2024-10-30", "close": 4.249, "volume": 95272.0}, {"date": "2024-10-31", "close": 4.072, "volume": 183138.0}, {"date": "2024-11-01", "close": 4.1, "volume": 131905.0}, {"date": "2024-11-04", "close": 3.798, "volume": 215120.0}, {"date": "2024-11-05", "close": 3.993, "volume": 197247.0}, {"date": "2024-11-06", "close": 3.7, "volume": 205473.0}, {"date": "2024-11-07", "close": 3.79, "volume": 173059.0}, {"date": "2024-11-08", "close": 3.68, "volume": 180635.0}, {"date": "2024-11-11", "close": 3.638, "volume": 297145.0}, {"date": "2024-11-12", "close": 3.445, "volume": 183884.0}, {"date": "2024-11-13", "close": 3.4, "volume": 149425.0}, {"date": "2024-11-14", "close": 3.24, "volume": 120360.0}, {"date": "2024-11-15", "close": 3.113, "volume": 277916.0}, {"date": "2024-11-18", "close": 3.436, "volume": 267678.0}, {"date": "2024-11-19", "close": 3.662, "volume": 277541.0}, {"date": "2024-11-20", "close": 3.475, "volume": 112136.0}, {"date": "2024-11-21", "close": 3.425, "volume": 117591.0}, {"date": "2024-11-22", "close": 3.78, "volume": 364441.0}, {"date": "2024-11-25", "close": 3.825, "volume": 387308.0}, {"date": "2024-11-26", "close": 3.6, "volume": 385620.0}, {"date": "2024-11-27", "close": 3.57, "volume": 107207.0}, {"date": "2024-11-29", "close": 3.67, "volume": 91967.0}, {"date": "2024-12-02", "close": 4.018, "volume": 542328.0}, {"date": "2024-12-03", "close": 4.518, "volume": 732263.0}, {"date": "2024-12-04", "close": 4.955, "volume": 815978.0}, {"date": "2024-12-05", "close": 4.086, "volume": 683302.0}, {"date": "2024-12-06", "close": 4.12, "volume": 382049.0}, {"date": "2024-12-09", "close": 4.259, "volume": 338600.0}, {"date": "2024-12-10", "close": 4.087, "volume": 318079.0}, {"date": "2024-12-11", "close": 4.348, "volume": 263619.0}, {"date": "2024-12-12", "close": 3.86, "volume": 431489.0}, {"date": "2024-12-13", "close": 3.848, "volume": 253683.0}, {"date": "2024-12-16", "close": 3.631, "volume": 284211.0}, {"date": "2024-12-17", "close": 3.671, "volume": 563011.0}, {"date": "2024-12-18", "close": 3.012, "volume": 1072669.0}, {"date": "2024-12-19", "close": 3.015, "volume": 454512.0}, {"date": "2024-12-20", "close": 3.371, "volume": 503270.0}, {"date": "2024-12-23", "close": 3.856, "volume": 610530.0}, {"date": "2024-12-24", "close": 4.219, "volume": 502038.0}, {"date": "2024-12-26", "close": 5.625, "volume": 2062489.0}, {"date": "2024-12-27", "close": 6.922, "volume": 4833452.0}, {"date": "2024-12-30", "close": 8.806, "volume": 5386206.0}, {"date": "2024-12-31", "close": 8.006, "volume": 3938776.0}, {"date": "2025-01-02", "close": 7.4, "volume": 1615168.0}, {"date": "2025-01-03", "close": 6.738, "volume": 1236011.0}, {"date": "2025-01-06", "close": 6.066, "volume": 1818442.0}, {"date": "2025-01-07", "close": 5.351, "volume": 1203830.0}, {"date": "2025-01-08", "close": 4.89, "volume": 862160.0}, {"date": "2025-01-10", "close": 5.3, "volume": 565321.0}, {"date": "2025-01-13", "close": 2.821, "volume": 3632984.0}, {"date": "2025-01-14", "close": 2.875, "volume": 1451346.0}, {"date": "2025-01-15", "close": 3.0, "volume": 885950.0}, {"date": "2025-01-16", "close": 2.851, "volume": 434714.0}, {"date": "2025-01-17", "close": 2.993, "volume": 419825.0}, {"date": "2025-01-21", "close": 3.33, "volume": 957554.0}, {"date": "2025-01-22", "close": 3.791, "volume": 1494233.0}, {"date": "2025-01-23", "close": 3.845, "volume": 541446.0}, {"date": "2025-01-24", "close": 3.8, "volume": 437934.0}, {"date": "2025-01-27", "close": 3.568, "volume": 472220.0}, {"date": "2025-01-28", "close": 3.83, "volume": 448087.0}, {"date": "2025-01-29", "close": 3.553, "volume": 399928.0}, {"date": "2025-01-30", "close": 3.55, "volume": 507476.0}, {"date": "2025-01-31", "close": 3.81, "volume": 3309687.0}, {"date": "2025-02-03", "close": 3.79, "volume": 583031.0}, {"date": "2025-02-04", "close": 3.902, "volume": 770985.0}, {"date": "2025-02-05", "close": 3.689, "volume": 487448.0}, {"date": "2025-02-06", "close": 3.564, "volume": 274180.0}, {"date": "2025-02-07", "close": 3.875, "volume": 689744.0}, {"date": "2025-02-10", "close": 3.9, "volume": 363815.0}, {"date": "2025-02-11", "close": 3.731, "volume": 161594.0}, {"date": "2025-02-12", "close": 3.685, "volume": 164727.0}, {"date": "2025-02-13", "close": 3.68, "volume": 324963.0}, {"date": "2025-02-14", "close": 3.515, "volume": 503619.0}, {"date": "2025-02-18", "close": 3.15, "volume": 755892.0}, {"date": "2025-02-19", "close": 3.013, "volume": 288908.0}, {"date": "2025-02-20", "close": 2.871, "volume": 358600.0}, {"date": "2025-02-21", "close": 2.863, "volume": 329299.0}, {"date": "2025-02-24", "close": 2.888, "volume": 449578.0}, {"date": "2025-02-25", "close": 3.05, "volume": 494229.0}, {"date": "2025-02-26", "close": 2.7, "volume": 574806.0}, {"date": "2025-02-27", "close": 2.4, "volume": 530024.0}, {"date": "2025-02-28", "close": 2.4, "volume": 913141.0}, {"date": "2025-03-03", "close": 2.45, "volume": 775038.0}, {"date": "2025-03-04", "close": 2.41, "volume": 548762.0}, {"date": "2025-03-05", "close": 2.68, "volume": 466452.0}, {"date": "2025-03-06", "close": 2.64, "volume": 364830.0}, {"date": "2025-03-07", "close": 2.59, "volume": 647196.0}, {"date": "2025-03-10", "close": 2.38, "volume": 525034.0}, {"date": "2025-03-11", "close": 2.42, "volume": 244280.0}, {"date": "2025-03-12", "close": 2.49, "volume": 303594.0}, {"date": "2025-03-13", "close": 2.42, "volume": 288659.0}, {"date": "2025-03-14", "close": 2.53, "volume": 284556.0}, {"date": "2025-03-17", "close": 2.61, "volume": 274296.0}, {"date": "2025-03-18", "close": 2.62, "volume": 275239.0}, {"date": "2025-03-19", "close": 2.6, "volume": 214183.0}, {"date": "2025-03-20", "close": 2.52, "volume": 180498.0}, {"date": "2025-03-21", "close": 2.83, "volume": 1309811.0}, {"date": "2025-03-24", "close": 2.59, "volume": 300205.0}, {"date": "2025-03-25", "close": 2.6, "volume": 160989.0}, {"date": "2025-03-26", "close": 2.4, "volume": 242620.0}, {"date": "2025-03-27", "close": 2.5, "volume": 424608.0}, {"date": "2025-03-28", "close": 2.54, "volume": 391540.0}, {"date": "2025-03-31", "close": 2.44, "volume": 238358.0}, {"date": "2025-04-01", "close": 2.35, "volume": 251362.0}, {"date": "2025-04-02", "close": 2.29, "volume": 224912.0}, {"date": "2025-04-03", "close": 2.1, "volume": 392966.0}, {"date": "2025-04-04", "close": 1.89, "volume": 672915.0}, {"date": "2025-04-07", "close": 1.9, "volume": 379344.0}, {"date": "2025-04-08", "close": 1.97, "volume": 278687.0}, {"date": "2025-04-09", "close": 1.96, "volume": 366721.0}, {"date": "2025-04-10", "close": 1.92, "volume": 165655.0}, {"date": "2025-04-11", "close": 1.91, "volume": 161660.0}, {"date": "2025-04-14", "close": 1.98, "volume": 349288.0}, {"date": "2025-04-15", "close": 1.94, "volume": 304264.0}, {"date": "2025-04-16", "close": 2.16, "volume": 1024905.0}, {"date": "2025-04-17", "close": 2.04, "volume": 554473.0}, {"date": "2025-04-21", "close": 1.97, "volume": 483013.0}, {"date": "2025-04-22", "close": 2.03, "volume": 676238.0}, {"date": "2025-04-23", "close": 2.09, "volume": 274727.0}, {"date": "2025-04-24", "close": 2.23, "volume": 541876.0}, {"date": "2025-04-25", "close": 2.27, "volume": 365727.0}, {"date": "2025-04-28", "close": 2.22, "volume": 269719.0}, {"date": "2025-04-29", "close": 2.32, "volume": 253768.0}, {"date": "2025-04-30", "close": 2.35, "volume": 365888.0}, {"date": "2025-05-01", "close": 2.39, "volume": 573192.0}, {"date": "2025-05-02", "close": 2.55, "volume": 484063.0}, {"date": "2025-05-05", "close": 2.58, "volume": 466999.0}, {"date": "2025-05-06", "close": 2.54, "volume": 545662.0}, {"date": "2025-05-07", "close": 2.46, "volume": 259204.0}, {"date": "2025-05-08", "close": 2.59, "volume": 500312.0}, {"date": "2025-05-09", "close": 2.5, "volume": 483861.0}, {"date": "2025-05-12", "close": 2.39, "volume": 286079.0}, {"date": "2025-05-13", "close": 2.3, "volume": 416060.0}, {"date": "2025-05-14", "close": 2.3, "volume": 332434.0}, {"date": "2025-05-15", "close": 2.35, "volume": 226586.0}, {"date": "2025-05-16", "close": 2.64, "volume": 554967.0}, {"date": "2025-05-19", "close": 2.8, "volume": 440422.0}, {"date": "2025-05-20", "close": 2.71, "volume": 516997.0}, {"date": "2025-05-21", "close": 2.89, "volume": 522917.0}, {"date": "2025-05-22", "close": 3.08, "volume": 1278032.0}, {"date": "2025-05-23", "close": 3.05, "volume": 623930.0}, {"date": "2025-05-27", "close": 3.29, "volume": 862154.0}, {"date": "2025-05-28", "close": 3.23, "volume": 416518.0}, {"date": "2025-05-29", "close": 3.04, "volume": 406874.0}, {"date": "2025-05-30", "close": 2.91, "volume": 423748.0}, {"date": "2025-06-02", "close": 3.04, "volume": 261378.0}, {"date": "2025-06-03", "close": 3.16, "volume": 331849.0}, {"date": "2025-06-04", "close": 3.28, "volume": 591801.0}, {"date": "2025-06-05", "close": 3.2, "volume": 254524.0}, {"date": "2025-06-06", "close": 3.52, "volume": 1420629.0}, {"date": "2025-06-09", "close": 3.5, "volume": 516464.0}, {"date": "2025-06-10", "close": 3.47, "volume": 263036.0}, {"date": "2025-06-11", "close": 3.5, "volume": 574877.0}, {"date": "2025-06-12", "close": 3.59, "volume": 347048.0}, {"date": "2025-06-13", "close": 3.83, "volume": 1097211.0}, {"date": "2025-06-16", "close": 3.99, "volume": 919938.0}, {"date": "2025-06-17", "close": 3.97, "volume": 505600.0}, {"date": "2025-06-18", "close": 4.13, "volume": 653863.0}, {"date": "2025-06-20", "close": 3.71, "volume": 843638.0}, {"date": "2025-06-23", "close": 3.54, "volume": 760610.0}, {"date": "2025-06-24", "close": 3.55, "volume": 336332.0}, {"date": "2025-06-25", "close": 3.47, "volume": 337751.0}, {"date": "2025-06-26", "close": 3.85, "volume": 346688.0}, {"date": "2025-06-27", "close": 3.86, "volume": 368133.0}, {"date": "2025-06-30", "close": 3.79, "volume": 295490.0}, {"date": "2025-07-01", "close": 3.57, "volume": 338820.0}, {"date": "2025-07-02", "close": 3.81, "volume": 401463.0}, {"date": "2025-07-03", "close": 3.75, "volume": 130566.0}, {"date": "2025-07-07", "close": 3.77, "volume": 263226.0}, {"date": "2025-07-08", "close": 3.7, "volume": 274040.0}, {"date": "2025-07-09", "close": 3.78, "volume": 392696.0}, {"date": "2025-07-10", "close": 3.6, "volume": 342783.0}, {"date": "2025-07-11", "close": 3.59, "volume": 222915.0}, {"date": "2025-07-14", "close": 3.63, "volume": 440324.0}, {"date": "2025-07-15", "close": 3.6, "volume": 327881.0}, {"date": "2025-07-16", "close": 3.56, "volume": 248884.0}, {"date": "2025-07-17", "close": 3.43, "volume": 447446.0}, {"date": "2025-07-18", "close": 3.34, "volume": 438489.0}, {"date": "2025-07-21", "close": 3.71, "volume": 1613456.0}, {"date": "2025-07-22", "close": 3.72, "volume": 619470.0}, {"date": "2025-07-23", "close": 3.86, "volume": 401937.0}, {"date": "2025-07-24", "close": 3.7, "volume": 368204.0}, {"date": "2025-07-25", "close": 3.66, "volume": 251194.0}, {"date": "2025-07-28", "close": 3.45, "volume": 260078.0}, {"date": "2025-07-29", "close": 3.33, "volume": 353379.0}, {"date": "2025-07-30", "close": 3.36, "volume": 349149.0}, {"date": "2025-07-31", "close": 3.28, "volume": 302983.0}, {"date": "2025-08-01", "close": 3.14, "volume": 451704.0}, {"date": "2025-08-04", "close": 3.3, "volume": 210520.0}, {"date": "2025-08-05", "close": 3.37, "volume": 143924.0}, {"date": "2025-08-06", "close": 3.33, "volume": 203897.0}, {"date": "2025-08-07", "close": 3.21, "volume": 159169.0}, {"date": "2025-08-08", "close": 3.17, "volume": 243522.0}, {"date": "2025-08-11", "close": 3.05, "volume": 354114.0}, {"date": "2025-08-12", "close": 3.02, "volume": 480423.0}, {"date": "2025-08-13", "close": 2.48, "volume": 6408584.0}, {"date": "2025-08-14", "close": 2.3, "volume": 1313191.0}, {"date": "2025-08-15", "close": 2.33, "volume": 1479090.0}, {"date": "2025-08-18", "close": 2.35, "volume": 990542.0}, {"date": "2025-08-19", "close": 2.26, "volume": 592548.0}, {"date": "2025-08-20", "close": 2.4, "volume": 1224385.0}, {"date": "2025-08-21", "close": 2.46, "volume": 525215.0}, {"date": "2025-08-22", "close": 2.47, "volume": 777848.0}, {"date": "2025-08-25", "close": 2.5, "volume": 1103009.0}, {"date": "2025-08-26", "close": 2.46, "volume": 777953.0}, {"date": "2025-08-27", "close": 2.44, "volume": 1074446.0}, {"date": "2025-08-28", "close": 2.36, "volume": 981396.0}, {"date": "2025-08-29", "close": 2.43, "volume": 1086184.0}, {"date": "2025-09-02", "close": 2.39, "volume": 1187898.0}, {"date": "2025-09-03", "close": 2.37, "volume": 785118.0}, {"date": "2025-09-04", "close": 2.52, "volume": 904201.0}, {"date": "2025-09-05", "close": 2.38, "volume": 610568.0}, {"date": "2025-09-08", "close": 2.42, "volume": 900397.0}, {"date": "2025-09-09", "close": 2.43, "volume": 740881.0}, {"date": "2025-09-10", "close": 2.5, "volume": 1212740.0}, {"date": "2025-09-11", "close": 2.81, "volume": 2150307.0}, {"date": "2025-09-12", "close": 2.91, "volume": 1695540.0}, {"date": "2025-09-15", "close": 2.87, "volume": 1100379.0}, {"date": "2025-09-16", "close": 2.96, "volume": 594732.0}, {"date": "2025-09-17", "close": 2.86, "volume": 916650.0}, {"date": "2025-09-18", "close": 3.04, "volume": 880288.0}, {"date": "2025-09-19", "close": 3.21, "volume": 1947914.0}, {"date": "2025-09-22", "close": 3.69, "volume": 2328327.0}, {"date": "2025-09-23", "close": 3.77, "volume": 4629936.0}, {"date": "2025-09-24", "close": 3.88, "volume": 1301770.0}, {"date": "2025-09-25", "close": 3.74, "volume": 1382546.0}, {"date": "2025-09-26", "close": 3.67, "volume": 1148720.0}, {"date": "2025-09-29", "close": 3.54, "volume": 1084020.0}, {"date": "2025-09-30", "close": 3.42, "volume": 835470.0}, {"date": "2025-10-01", "close": 3.33, "volume": 1214439.0}, {"date": "2025-10-02", "close": 3.37, "volume": 906057.0}, {"date": "2025-10-03", "close": 3.54, "volume": 1067570.0}, {"date": "2025-10-06", "close": 3.76, "volume": 1375419.0}, {"date": "2025-10-07", "close": 3.53, "volume": 1005561.0}, {"date": "2025-10-08", "close": 3.58, "volume": 753014.0}, {"date": "2025-10-09", "close": 3.79, "volume": 1197653.0}, {"date": "2025-10-10", "close": 3.41, "volume": 1113855.0}, {"date": "2025-10-13", "close": 3.88, "volume": 1678616.0}, {"date": "2025-10-14", "close": 4.38, "volume": 4457679.0}, {"date": "2025-10-15", "close": 4.23, "volume": 3474498.0}, {"date": "2025-10-16", "close": 3.89, "volume": 2146875.0}, {"date": "2025-10-17", "close": 3.52, "volume": 1833865.0}, {"date": "2025-10-20", "close": 3.47, "volume": 1219856.0}, {"date": "2025-10-21", "close": 3.28, "volume": 1249185.0}, {"date": "2025-10-22", "close": 3.09, "volume": 2015197.0}, {"date": "2025-10-23", "close": 2.97, "volume": 1446438.0}, {"date": "2025-10-24", "close": 3.14, "volume": 1234901.0}, {"date": "2025-10-27", "close": 3.04, "volume": 1034637.0}, {"date": "2025-10-28", "close": 3.04, "volume": 908631.0}, {"date": "2025-10-29", "close": 2.99, "volume": 795484.0}, {"date": "2025-10-30", "close": 3.16, "volume": 1248082.0}, {"date": "2025-10-31", "close": 3.1, "volume": 788392.0}, {"date": "2025-11-03", "close": 2.95, "volume": 783483.0}, {"date": "2025-11-04", "close": 2.76, "volume": 1305425.0}, {"date": "2025-11-05", "close": 2.76, "volume": 555441.0}, {"date": "2025-11-06", "close": 2.71, "volume": 743790.0}, {"date": "2025-11-07", "close": 2.75, "volume": 1046507.0}, {"date": "2025-11-10", "close": 2.98, "volume": 1083025.0}, {"date": "2025-11-11", "close": 3.04, "volume": 660044.0}, {"date": "2025-11-12", "close": 3.02, "volume": 1099892.0}, {"date": "2025-11-13", "close": 2.85, "volume": 852290.0}, {"date": "2025-11-14", "close": 2.97, "volume": 781065.0}, {"date": "2025-11-17", "close": 3.24, "volume": 1624490.0}, {"date": "2025-11-18", "close": 3.22, "volume": 984706.0}, {"date": "2025-11-19", "close": 3.38, "volume": 926310.0}, {"date": "2025-11-20", "close": 3.28, "volume": 1419731.0}, {"date": "2025-11-21", "close": 3.38, "volume": 1038237.0}, {"date": "2025-11-24", "close": 3.27, "volume": 1122495.0}, {"date": "2025-11-25", "close": 3.47, "volume": 737071.0}, {"date": "2025-11-26", "close": 3.62, "volume": 586797.0}, {"date": "2025-11-28", "close": 3.58, "volume": 465319.0}, {"date": "2025-12-01", "close": 3.41, "volume": 530675.0}, {"date": "2025-12-02", "close": 3.43, "volume": 559587.0}, {"date": "2025-12-03", "close": 3.48, "volume": 730778.0}, {"date": "2025-12-04", "close": 3.75, "volume": 938023.0}, {"date": "2025-12-05", "close": 3.39, "volume": 715977.0}, {"date": "2025-12-08", "close": 3.17, "volume": 847418.0}, {"date": "2025-12-09", "close": 3.28, "volume": 616862.0}, {"date": "2025-12-10", "close": 3.34, "volume": 788366.0}, {"date": "2025-12-11", "close": 3.45, "volume": 585961.0}, {"date": "2025-12-12", "close": 3.26, "volume": 622349.0}, {"date": "2025-12-15", "close": 3.25, "volume": 1013899.0}, {"date": "2025-12-16", "close": 3.58, "volume": 1349415.0}, {"date": "2025-12-17", "close": 3.46, "volume": 2148671.0}, {"date": "2025-12-18", "close": 3.49, "volume": 1269148.0}, {"date": "2025-12-19", "close": 3.69, "volume": 1480350.0}, {"date": "2025-12-22", "close": 3.91, "volume": 1811490.0}, {"date": "2025-12-23", "close": 3.93, "volume": 908282.0}, {"date": "2025-12-24", "close": 4.04, "volume": 818161.0}, {"date": "2025-12-26", "close": 3.94, "volume": 1989304.0}, {"date": "2025-12-29", "close": 3.85, "volume": 1237685.0}, {"date": "2025-12-30", "close": 3.99, "volume": 1105945.0}, {"date": "2025-12-31", "close": 3.76, "volume": 1058375.0}, {"date": "2026-01-02", "close": 3.89, "volume": 890498.0}, {"date": "2026-01-05", "close": 4.02, "volume": 1733295.0}, {"date": "2026-01-06", "close": 3.83, "volume": 1189870.0}, {"date": "2026-01-07", "close": 3.97, "volume": 1429665.0}, {"date": "2026-01-08", "close": 3.66, "volume": 1141885.0}, {"date": "2026-01-09", "close": 3.74, "volume": 1303395.0}, {"date": "2026-01-12", "close": 3.78, "volume": 1297186.0}, {"date": "2026-01-13", "close": 3.66, "volume": 1083219.0}, {"date": "2026-01-14", "close": 3.85, "volume": 1454344.0}, {"date": "2026-01-15", "close": 4.06, "volume": 1926604.0}, {"date": "2026-01-16", "close": 4.09, "volume": 1899855.0}, {"date": "2026-01-20", "close": 3.98, "volume": 1252580.0}, {"date": "2026-01-21", "close": 4.19, "volume": 1694056.0}, {"date": "2026-01-22", "close": 4.59, "volume": 2361755.0}, {"date": "2026-01-23", "close": 4.42, "volume": 1498687.0}, {"date": "2026-01-26", "close": 3.73, "volume": 3706324.0}, {"date": "2026-01-27", "close": 3.6, "volume": 2234638.0}, {"date": "2026-01-28", "close": 3.53, "volume": 2297991.0}, {"date": "2026-01-29", "close": 3.13, "volume": 9942145.0}, {"date": "2026-01-30", "close": 2.95, "volume": 3600994.0}, {"date": "2026-02-02", "close": 2.9, "volume": 2632477.0}, {"date": "2026-02-03", "close": 2.94, "volume": 2601316.0}, {"date": "2026-02-04", "close": 2.69, "volume": 10699760.0}, {"date": "2026-02-05", "close": 2.37, "volume": 4012617.0}, {"date": "2026-02-06", "close": 2.78, "volume": 3058004.0}, {"date": "2026-02-09", "close": 2.85, "volume": 2374472.0}, {"date": "2026-02-10", "close": 2.78, "volume": 1627628.0}, {"date": "2026-02-11", "close": 2.8, "volume": 1281194.0}, {"date": "2026-02-12", "close": 2.64, "volume": 1675754.0}, {"date": "2026-02-13", "close": 2.76, "volume": 858677.0}, {"date": "2026-02-17", "close": 2.77, "volume": 881537.0}, {"date": "2026-02-18", "close": 2.83, "volume": 1182037.0}, {"date": "2026-02-19", "close": 2.99, "volume": 1252624.0}, {"date": "2026-02-20", "close": 3.15, "volume": 2067241.0}, {"date": "2026-02-23", "close": 3.05, "volume": 2172447.0}, {"date": "2026-02-24", "close": 3.13, "volume": 1759113.0}, {"date": "2026-02-25", "close": 3.09, "volume": 1342067.0}, {"date": "2026-02-26", "close": 3.14, "volume": 1802550.0}, {"date": "2026-02-27", "close": 3.1, "volume": 1370460.0}, {"date": "2026-03-02", "close": 3.15, "volume": 1305399.0}, {"date": "2026-03-03", "close": 3.21, "volume": 1606506.0}, {"date": "2026-03-04", "close": 3.37, "volume": 1094477.0}, {"date": "2026-03-05", "close": 3.32, "volume": 1646295.0}, {"date": "2026-03-06", "close": 3.27, "volume": 998078.0}, {"date": "2026-03-09", "close": 3.28, "volume": 889187.0}, {"date": "2026-03-10", "close": 3.41, "volume": 1173466.0}, {"date": "2026-03-11", "close": 3.44, "volume": 1070641.0}, {"date": "2026-03-12", "close": 3.32, "volume": 717743.0}, {"date": "2026-03-13", "close": 3.15, "volume": 614982.0}, {"date": "2026-03-16", "close": 3.04, "volume": 865009.0}, {"date": "2026-03-17", "close": 3.12, "volume": 932070.0}, {"date": "2026-03-18", "close": 2.86, "volume": 977503.0}, {"date": "2026-03-19", "close": 2.73, "volume": 1621015.0}, {"date": "2026-03-20", "close": 2.65, "volume": 2070569.0}, {"date": "2026-03-23", "close": 2.82, "volume": 798912.0}, {"date": "2026-03-24", "close": 2.78, "volume": 878794.0}, {"date": "2026-03-25", "close": 3.21, "volume": 2241987.0}, {"date": "2026-03-26", "close": 3.09, "volume": 1939485.0}, {"date": "2026-03-27", "close": 3.03, "volume": 1614861.0}, {"date": "2026-03-30", "close": 2.91, "volume": 1141203.0}, {"date": "2026-03-31", "close": 3.05, "volume": 855404.0}, {"date": "2026-04-01", "close": 3.08, "volume": 798504.0}, {"date": "2026-04-02", "close": 3.58, "volume": 2136821.0}, {"date": "2026-04-06", "close": 3.46, "volume": 1178645.0}, {"date": "2026-04-07", "close": 3.27, "volume": 803962.0}, {"date": "2026-04-08", "close": 3.23, "volume": 893419.0}, {"date": "2026-04-09", "close": 3.17, "volume": 444338.0}, {"date": "2026-04-10", "close": 3.05, "volume": 603855.0}, {"date": "2026-04-13", "close": 3.12, "volume": 966128.0}, {"date": "2026-04-14", "close": 3.04, "volume": 827974.0}, {"date": "2026-04-15", "close": 3.1, "volume": 892866.0}, {"date": "2026-04-16", "close": 3.05, "volume": 1865947.0}, {"date": "2026-04-17", "close": 3.13, "volume": 1467561.0}, {"date": "2026-04-20", "close": 3.13, "volume": null}, {"date": "2026-04-21", "close": 3.06, "volume": 656352.0}, {"date": "2026-04-22", "close": 3.22, "volume": 1162120.0}, {"date": "2026-04-23", "close": 3.26, "volume": 1011005.0}, {"date": "2026-04-24", "close": 3.25, "volume": 1106853.0}, {"date": "2026-04-27", "close": 3.28, "volume": 909165.0}, {"date": "2026-04-28", "close": 3.24, "volume": 688598.0}, {"date": "2026-04-29", "close": 3.18, "volume": 506661.0}, {"date": "2026-04-30", "close": 3.28, "volume": 590669.0}, {"date": "2026-05-01", "close": 3.32, "volume": 688843.0}, {"date": "2026-05-04", "close": 3.23, "volume": 789057.0}, {"date": "2026-05-05", "close": 3.18, "volume": 941925.0}, {"date": "2026-05-06", "close": 3.27, "volume": 871123.0}, {"date": "2026-05-07", "close": 3.3, "volume": 951978.0}, {"date": "2026-05-08", "close": 2.94, "volume": 4043176.0}, {"date": "2026-05-11", "close": 2.97, "volume": 1309235.0}, {"date": "2026-05-12", "close": 2.91, "volume": 1039822.0}, {"date": "2026-05-13", "close": 3.44, "volume": 3677882.0}, {"date": "2026-05-14", "close": 3.32, "volume": 925814.0}, {"date": "2026-05-15", "close": 3.49, "volume": 1641779.0}, {"date": "2026-05-18", "close": 3.77, "volume": 2434165.0}, {"date": "2026-05-19", "close": 3.92, "volume": 2537226.0}, {"date": "2026-05-20", "close": 3.77, "volume": 1406312.0}, {"date": "2026-05-21", "close": 3.78, "volume": 1274911.0}, {"date": "2026-05-22", "close": 3.82, "volume": 1169900.0}, {"date": "2026-05-26", "close": 4.01, "volume": 2220790.0}, {"date": "2026-05-27", "close": 4.09, "volume": 1009500.0}, {"date": "2026-05-28", "close": 4.08, "volume": 1232279.0}, {"date": "2026-05-29", "close": 4.15, "volume": 1396231.0}, {"date": "2026-06-01", "close": 4.09, "volume": 1475960.0}, {"date": "2026-06-02", "close": 4.15, "volume": 1136627.0}, {"date": "2026-06-03", "close": 3.92, "volume": 1772085.0}, {"date": "2026-06-04", "close": 4.36, "volume": 3357350.0}, {"date": "2026-06-05", "close": 3.93, "volume": 2240233.0}, {"date": "2026-06-08", "close": 3.99, "volume": 1306220.0}, {"date": "2026-06-09", "close": 3.84, "volume": 2155823.0}, {"date": "2026-06-10", "close": 3.72, "volume": 1206849.0}, {"date": "2026-06-11", "close": 4.08, "volume": 1550971.0}, {"date": "2026-06-12", "close": 4.1, "volume": 792222.0}, {"date": "2026-06-15", "close": 4.08, "volume": 1024767.0}, {"date": "2026-06-16", "close": 4.31, "volume": 1381903.0}, {"date": "2026-06-17", "close": 4.68, "volume": 2794528.0}, {"date": "2026-06-18", "close": 4.77, "volume": 2014538.0}, {"date": "2026-06-22", "close": 4.48, "volume": 1884944.0}, {"date": "2026-06-23", "close": 4.28, "volume": 959612.0}, {"date": "2026-06-24", "close": 4.11, "volume": 1885271.0}, {"date": "2026-06-25", "close": 3.98, "volume": 1213267.0}, {"date": "2026-06-26", "close": 4.34, "volume": 10803680.0}, {"date": "2026-06-29", "close": 4.22, "volume": 1556570.0}, {"date": "2026-06-30", "close": 4.16, "volume": 1139363.0}, {"date": "2026-07-01", "close": 3.99, "volume": 1154973.0}, {"date": "2026-07-02", "close": 4.19, "volume": 960786.0}, {"date": "2026-07-06", "close": 4.08, "volume": 745543.0}, {"date": "2026-07-07", "close": 3.87, "volume": 1227637.0}, {"date": "2026-07-08", "close": 4.1, "volume": 1015771.0}, {"date": "2026-07-09", "close": 4.23, "volume": 791333.0}, {"date": "2026-07-10", "close": 4.34, "volume": 686154.0}, {"date": "2026-07-13", "close": 4.18, "volume": 715425.0}, {"date": "2026-07-14", "close": 4.3, "volume": 688223.0}, {"date": "2026-07-15", "close": 4.16, "volume": 737951.0}, {"date": "2026-07-16", "close": 3.94, "volume": 1116816.0}, {"date": "2026-07-17", "close": 3.92, "volume": 856238.0}, {"date": "2026-07-20", "close": 3.87, "volume": 635044.0}, {"date": "2026-07-21", "close": 3.96, "volume": 825048.0}, {"date": "2026-07-22", "close": 3.95, "volume": 726536.0}, {"date": "2026-07-23", "close": 3.88, "volume": 1115992.0}, {"date": "2026-07-24", "close": 3.0, "volume": 6271504.0}, {"date": "2026-07-27", "close": 3.11, "volume": 2383634.0}, {"date": "2026-07-28", "close": 2.83, "volume": 1953053.0}, {"date": "2026-07-29", "close": 2.72, "volume": 1850758.0}, {"date": "2026-07-30", "close": 2.79, "volume": 1240333.0}, {"date": "2026-07-31", "close": 2.74, "volume": 2183358.0}, {"date": "2026-08-03", "close": 3.02, "volume": 1131966.0}, {"date": "2026-08-04", "close": 3.18, "volume": 907938.0}, {"date": "2026-08-05", "close": 3.1, "volume": 1076270.0}, {"date": "2026-08-06", "close": 3.09, "volume": 864614.0}, {"date": "2026-08-07", "close": 3.23, "volume": 832342.0}, {"date": "2026-08-10", "close": 3.25, "volume": 599053.0}, {"date": "2026-08-11", "close": 3.55, "volume": 1353149.0}, {"date": "2026-08-12", "close": 3.49, "volume": 1004428.0}, {"date": "2026-08-13", "close": 3.44, "volume": 1144716.0}, {"date": "2026-08-14", "close": 3.46, "volume": 599250.0}, {"date": "2026-08-17", "close": 3.47, "volume": 1577366.0}, {"date": "2026-08-18", "close": 3.43, "volume": 787883.0}, {"date": "2026-08-19", "close": 3.43, "volume": 775745.0}, {"date": "2026-08-20", "close": 3.35, "volume": 811601.0}, {"date": "2026-08-21", "close": 3.52, "volume": 634908.0}, {"date": "2026-08-24", "close": 3.53, "volume": 1155064.0}, {"date": "2026-08-25", "close": 3.57, "volume": 950906.0}, {"date": "2026-08-26", "close": 3.5, "volume": 1177619.0}, {"date": "2026-08-27", "close": 3.56, "volume": 475173.0}, {"date": "2026-08-28", "close": 3.4, "volume": 600080.0}, {"date": "2026-08-31", "close": 3.31, "volume": 907447.0}, {"date": "2026-09-01", "close": 3.29, "volume": 1169789.0}, {"date": "2026-09-02", "close": 3.25, "volume": 703616.0}, {"date": "2026-09-03", "close": 3.22, "volume": 822594.0}, {"date": "2026-09-04", "close": 3.11, "volume": 910327.0}, {"date": "2026-09-08", "close": 3.08, "volume": 591559.0}, {"date": "2026-09-09", "close": 3.04, "volume": 937760.0}, {"date": "2026-09-10", "close": 2.95, "volume": 790204.0}, {"date": "2026-09-11", "close": 2.82, "volume": 1873017.0}, {"date": "2026-09-14", "close": 2.68, "volume": 1525996.0}, {"date": "2026-09-15", "close": 2.55, "volume": 2720658.0}, {"date": "2026-09-16", "close": 2.49, "volume": 1526543.0}, {"date": "2026-09-17", "close": 2.63, "volume": 1317847.0}, {"date": "2026-09-18", "close": 2.65, "volume": 2197602.0}, {"date": "2026-09-21", "close": 2.62, "volume": 1232308.0}, {"date": "2026-09-22", "close": 2.76, "volume": 1780103.0}, {"date": "2026-09-23", "close": 2.68, "volume": 1274816.0}, {"date": "2026-09-24", "close": 2.56, "volume": 1348104.0}, {"date": "2026-09-25", "close": 2.56, "volume": 1048442.0}, {"date": "2026-09-28", "close": 2.42, "volume": 1283073.0}, {"date": "2026-09-29", "close": 2.35, "volume": 2484869.0}, {"date": "2026-09-30", "close": 2.32, "volume": 1458384.0}, {"date": "2026-10-01", "close": 2.25, "volume": 1308808.0}, {"date": "2026-10-02", "close": 2.28, "volume": 743730.0}, {"date": "2026-10-05", "close": 2.28, "volume": 1441673.0}, {"date": "2026-10-06", "close": 2.26, "volume": 1247236.0}, {"date": "2026-10-07", "close": 2.17, "volume": 1239148.0}, {"date": "2026-10-08", "close": 2.21, "volume": 1783517.0}], "refreshing": true}