{"ticker": "LOOP", "overview": {"cik": "1504678", "ticker": "LOOP", "name": "Loop Industries, Inc.", "industry": "Chemicals & Allied Products", "country": "United States", "sic": "2800", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-358148", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001437749-26-028542", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328705", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024892", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318556", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024451", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024449", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024447", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024445", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-14", "title": "FORM 10-Q", "accession": "0001437749-26-023542", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001437749-26-023541", "price_sensitive": true}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001193125-26-281306", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-281303", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021449", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-22", "title": "Form DEFA14A", "accession": "0001140361-26-025970", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-09", "title": "Form ARS", "accession": "0001140361-26-024653", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001140361-26-024651", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-09", "title": "FORM ARS", "accession": "0001437749-26-020006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-09", "title": "Proxy statement", "accession": "0001140361-26-024649", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018618", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-27", "title": "FORM 10-K", "accession": "0001437749-26-018576", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-27", "title": "Form PRE 14A", "accession": "0001140361-26-022987", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001437749-26-012065", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001437749-26-012063", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001437749-26-012060", "price_sensitive": false}]}, "description": "Loop Industries, Inc. trades as LOOP on the NASDAQ and is registered in the United States, classified under Chemicals & Allied Products (SIC 2800). Privy Trades holds 102 insider filings for the company, from November 2016 to August 2026. Across those, 10 insiders disclosed 19 open-market purchases totalling $2.33M against 2 sales totalling $218.39K. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 2331885.4774, "sell_n": 2, "sell_sum": 218393.68, "net": 2113491.7974, "insiders": 10, "first_date": "2016-11-15", "last_date": "2026-08-19"}, "metrics": {"ticker": "LOOP", "has_prices": true, "as_of": "2026-09-18", "last": 0.5204, "prev_close": 0.5334, "change": -0.013000000000000012, "change_pct": -0.024371953505811797, "session_volume": 233262.0, "vwap_5": 0.5129170015145023, "vwap_20": 0.5580902375347487, "vwap_60": 0.6340276328787536, "vwap_250": 0.7461520129728187, "high_52w": 1.65, "low_52w": 0.43, "avg_volume_20": 428324.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001821808-26-000006", "src": "13DG", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Loop Industries, Inc.", "who_key": "Loop Industries, 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": "Chemicals & Allied Products", "country": "United States", "headline": "Loop Industries, Inc. moves to a 1.2% activist stake in LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/0001821808-26-000006-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "0001193125-26-358148", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Jeffrey Richart Geygan", "who_key": "GEYGAN JEFFREY RICHART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37465.577, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "LOOP lands a director's $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1733547/000119312526358148/0001193125-26-358148-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001193125-26-328705", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Jeffrey Richart Geygan", "who_key": "GEYGAN JEFFREY RICHART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51982.008, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Board member picks up $52K of LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000119312526328705/0001193125-26-328705-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001193125-26-318556", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Jeffrey Richart Geygan", "who_key": "GEYGAN JEFFREY RICHART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000119312526318556/0001193125-26-318556-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001437749-26-024445", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Laurence G. Sellyn", "who_key": "Sellyn Laurence G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774926024445/0001437749-26-024445-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001437749-26-024447", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Jay Howard Stubina", "who_key": "Stubina Jay Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774926024447/0001437749-26-024447-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001437749-26-024449", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Laurent Auguste", "who_key": "Auguste Laurent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774926024449/0001437749-26-024449-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001437749-26-024451", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Louise S. Sams", "who_key": "Sams Louise S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774926024451/0001437749-26-024451-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "13DG-0001193125-26-281303", "src": "13DG", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Global Value Investment Corp.", "who_key": "GLOBAL VALUE INVESTMENT CORP.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "GLOBAL VALUE INVESTMENT CORP. moves to a 6.89% activist stake in LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1569866/0001193125-26-281303-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192403}, {"id": "0001437749-26-012052", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Giovanni Catino", "who_key": "CATINO GIOVANNI", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774926012052/0001437749-26-012052-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "0001437749-26-012060", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Daniel Solomita", "who_key": "Solomita Daniel", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774926012060/0001437749-26-012060-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "0001437749-26-012063", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774926012063/0001437749-26-012063-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "0001437749-26-012065", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Adel Essaddam", "who_key": "Essaddam Adel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774926012065/0001437749-26-012065-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "13DG-0000950130-26-000157", "src": "13DG", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Global Value Investment Corp.", "who_key": "GLOBAL VALUE INVESTMENT CORP.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "GLOBAL VALUE INVESTMENT CORP. takes a 5.85% activist stake in LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1569866/0000950130-26-000157-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001437749-26-000656", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774926000656/0001437749-26-000656-index.htm", "trade_date": "2026-01-04", "timestamp": "2026-01-04", "mins": 435763}, {"id": "0001437749-25-034470", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66070.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "A director backs LOOP with $66K", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925034470/0001437749-25-034470-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}, {"id": "0001437749-25-031421", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Laurence G. Sellyn", "who_key": "Sellyn Laurence G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925031421/0001437749-25-031421-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549523}, {"id": "0001437749-25-034114", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Mike De Notaris", "who_key": "De Notaris Mike", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925034114/0001437749-25-034114-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549523}, {"id": "0001437749-25-025529", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33100.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "3 insiders pile into LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925025529/0001437749-25-025529-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654643}, {"id": "0001437749-25-023698", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136380.97, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "3 insiders now buying LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023698/0001437749-25-023698-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666163}, {"id": "0001437749-25-023539", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Jay Howard Stubina", "who_key": "Stubina Jay Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151440.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "6 insiders now buying LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023539/0001437749-25-023539-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673363}, {"id": "0001437749-25-023543", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Giovanni Catino", "who_key": "CATINO GIOVANNI", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 151440.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider cluster: 5 buying LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023543/0001437749-25-023543-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673363}, {"id": "0001437749-25-023544", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Laurence G. Sellyn", "who_key": "Sellyn Laurence G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151440.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "4 insiders now buying LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023544/0001437749-25-023544-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673363}, {"id": "0001437749-25-023545", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Daniel Solomita", "who_key": "Solomita Daniel", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 915499.2224000001, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "LOOP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023545/0001437749-25-023545-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673363}, {"id": "0001437749-25-023253", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023253/0001437749-25-023253-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}, {"id": "0001437749-25-023254", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Laurent Auguste", "who_key": "Auguste Laurent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023254/0001437749-25-023254-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}, {"id": "0001437749-25-023255", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Louise S. Sams", "who_key": "Sams Louise S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023255/0001437749-25-023255-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}, {"id": "0001437749-25-023256", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Jay Howard Stubina", "who_key": "Stubina Jay Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023256/0001437749-25-023256-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}, {"id": "0001437749-25-023257", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Laurence G. Sellyn", "who_key": "Sellyn Laurence G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023257/0001437749-25-023257-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}, {"id": "0001654954-25-004026", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Daniel Solomita", "who_key": "Solomita Daniel", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on LOOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495425004026/0001654954-25-004026-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831763}], "recent_buys": [{"id": "0001193125-26-358148", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Jeffrey Richart Geygan", "who_key": "GEYGAN JEFFREY RICHART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37465.577, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "LOOP lands a director's $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1733547/000119312526358148/0001193125-26-358148-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001193125-26-328705", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Jeffrey Richart Geygan", "who_key": "GEYGAN JEFFREY RICHART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51982.008, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Board member picks up $52K of LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000119312526328705/0001193125-26-328705-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001437749-25-034470", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66070.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "A director backs LOOP with $66K", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925034470/0001437749-25-034470-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}, {"id": "0001437749-25-025529", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33100.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "3 insiders pile into LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925025529/0001437749-25-025529-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654643}, {"id": "0001437749-25-023698", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136380.97, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "3 insiders now buying LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023698/0001437749-25-023698-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666163}, {"id": "0001437749-25-023545", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Daniel Solomita", "who_key": "Solomita Daniel", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 915499.2224000001, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "LOOP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023545/0001437749-25-023545-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673363}, {"id": "0001437749-25-023544", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Laurence G. Sellyn", "who_key": "Sellyn Laurence G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151440.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "4 insiders now buying LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023544/0001437749-25-023544-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673363}, {"id": "0001437749-25-023543", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Giovanni Catino", "who_key": "CATINO GIOVANNI", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 151440.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider cluster: 5 buying LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023543/0001437749-25-023543-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673363}, {"id": "0001437749-25-023539", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Jay Howard Stubina", "who_key": "Stubina Jay Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151440.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "6 insiders now buying LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023539/0001437749-25-023539-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673363}, {"id": "0001654954-25-001715", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 188157.7, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "LOOP draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495425001715/0001654954-25-001715-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893683}, {"id": "0001654954-25-000799", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Jay Howard Stubina", "who_key": "Stubina Jay Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "The whole bench is buying LOOP \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495425000799/0001654954-25-000799-index.htm", "trade_date": "2025-01-23", "timestamp": "2025-01-23", "mins": 934003}, {"id": "0001654954-25-000695", "src": "INSIDERS", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Laurence G. Sellyn", "who_key": "Sellyn Laurence G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54506.3, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "LOOP draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495425000695/0001654954-25-000695-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935443}], "institutional": [{"id": "13DG-0001821808-26-000006", "src": "13DG", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Loop Industries, Inc.", "who_key": "Loop Industries, 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": "Chemicals & Allied Products", "country": "United States", "headline": "Loop Industries, Inc. moves to a 1.2% activist stake in LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/0001821808-26-000006-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "13DG-0001193125-26-281303", "src": "13DG", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Global Value Investment Corp.", "who_key": "GLOBAL VALUE INVESTMENT CORP.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "GLOBAL VALUE INVESTMENT CORP. moves to a 6.89% activist stake in LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1569866/0001193125-26-281303-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192403}, {"id": "13DG-0000950130-26-000157", "src": "13DG", "ticker": "LOOP", "cik": "1504678", "company": "Loop Industries, Inc.", "company_raw": "Loop Industries, Inc.", "who": "Global Value Investment Corp.", "who_key": "GLOBAL VALUE INVESTMENT CORP.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "GLOBAL VALUE INVESTMENT CORP. takes a 5.85% activist stake in LOOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1569866/0000950130-26-000157-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Loop Industries, Inc. - Common Stock", "new_value": "Loop Industries, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001504678", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001504678", "applied": 1, "detected_at": "2026-10-25T18:40:31.243847"}]}, "key_people": [{"who": "Daniel Solomita", "who_key": "Solomita Daniel", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 988739.2224000001, "sold": 158393.68, "net": 830345.5424000002, "trades": 4, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 915499.2224000001, "date": "2025-07-23", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023545/0001437749-25-023545-index.htm"}, {"action": "SELL", "amount": 158393.68, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495424015863/0001654954-24-015863-index.htm"}, {"action": "BUY", "amount": 73080.0, "date": "2020-10-14", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495420011160/0001654954-20-011160-index.htm"}, {"action": "BUY", "amount": 160.0, "date": "2016-11-15", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495419013439/0001654954-19-013439-index.htm"}], "latest": {"action": "BUY", "amount": 915499.2224000001, "date": "2025-07-23", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023545/0001437749-25-023545-index.htm"}}, {"who": "Spencer Hart", "who_key": "Hart Spencer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 423708.67000000004, "sold": 0, "net": 423708.67000000004, "trades": 4, "top_score": 57.3, "lean": "buying", "history": [{"action": "BUY", "amount": 66070.0, "date": "2025-11-10", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925034470/0001437749-25-034470-index.htm"}, {"action": "BUY", "amount": 33100.0, "date": "2025-08-05", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925025529/0001437749-25-025529-index.htm"}, {"action": "BUY", "amount": 136380.97, "date": "2025-07-28", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023698/0001437749-25-023698-index.htm"}, {"action": "BUY", "amount": 188157.7, "date": "2025-02-20", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495425001715/0001654954-25-001715-index.htm"}], "latest": {"action": "BUY", "amount": 66070.0, "date": "2025-11-10", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925034470/0001437749-25-034470-index.htm"}}, {"who": "Jay Howard Stubina", "who_key": "Stubina Jay Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 297240.0, "sold": 0, "net": 297240.0, "trades": 3, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 151440.0, "date": "2025-07-23", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023539/0001437749-25-023539-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2025-01-23", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495425000799/0001654954-25-000799-index.htm"}, {"action": "BUY", "amount": 85800.0, "date": "2020-10-13", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000170680220000001/0001706802-20-000001-index.htm"}], "latest": {"action": "BUY", "amount": 151440.0, "date": "2025-07-23", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023539/0001437749-25-023539-index.htm"}}, {"who": "Laurence G. Sellyn", "who_key": "Sellyn Laurence G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 286336.3, "sold": 0, "net": 286336.3, "trades": 3, "top_score": 52.9, "lean": "buying", "history": [{"action": "BUY", "amount": 151440.0, "date": "2025-07-23", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023544/0001437749-25-023544-index.htm"}, {"action": "BUY", "amount": 54506.3, "date": "2025-01-22", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495425000695/0001654954-25-000695-index.htm"}, {"action": "BUY", "amount": 80390.0, "date": "2020-10-13", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000173729420000001/0001737294-20-000001-index.htm"}], "latest": {"action": "BUY", "amount": 151440.0, "date": "2025-07-23", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023544/0001437749-25-023544-index.htm"}}, {"who": "Giovanni Catino", "who_key": "CATINO GIOVANNI", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 151440.0, "sold": 0, "net": 151440.0, "trades": 1, "top_score": 44.9, "lean": "buying", "history": [{"action": "BUY", "amount": 151440.0, "date": "2025-07-23", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023543/0001437749-25-023543-index.htm"}], "latest": {"action": "BUY", "amount": 151440.0, "date": "2025-07-23", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000143774925023543/0001437749-25-023543-index.htm"}}, {"who": "Jeffrey Richart Geygan", "who_key": "GEYGAN JEFFREY RICHART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 89447.58499999999, "sold": 0, "net": 89447.58499999999, "trades": 2, "top_score": 36.0, "lean": "buying", "history": [{"action": "BUY", "amount": 37465.577, "date": "2026-08-19", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1733547/000119312526358148/0001193125-26-358148-index.htm"}, {"action": "BUY", "amount": 51982.008, "date": "2026-07-30", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000119312526328705/0001193125-26-328705-index.htm"}], "latest": {"action": "BUY", "amount": 37465.577, "date": "2026-08-19", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1733547/000119312526358148/0001193125-26-358148-index.htm"}}, {"who": "Sidney Mortimer Horn", "who_key": "Horn Sidney Mortimer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 60000.0, "net": -60000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60000.0, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495419008300/0001654954-19-008300-index.htm"}], "latest": {"action": "SELL", "amount": 60000.0, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495419008300/0001654954-19-008300-index.htm"}}, {"who": "Stephen Champagne", "who_key": "Champagne Stephen", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 38454.0, "sold": 0, "net": 38454.0, "trades": 1, "top_score": 37.9, "lean": "buying", "history": [{"action": "BUY", "amount": 38454.0, "date": "2022-02-28", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495422002408/0001654954-22-002408-index.htm"}], "latest": {"action": "BUY", "amount": 38454.0, "date": "2022-02-28", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1504678/000165495422002408/0001654954-22-002408-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 37465.577}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-358148", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001437749-26-028542", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328705", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024892", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318556", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024451", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024449", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024447", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024445", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-14", "title": "FORM 10-Q", "accession": "0001437749-26-023542", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001437749-26-023541", "price_sensitive": true}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001193125-26-281306", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-281303", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021449", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-22", "title": "Form DEFA14A", "accession": "0001140361-26-025970", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-09", "title": "Form ARS", "accession": "0001140361-26-024653", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001140361-26-024651", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-09", "title": "FORM ARS", "accession": "0001437749-26-020006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-09", "title": "Proxy statement", "accession": "0001140361-26-024649", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018618", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-27", "title": "FORM 10-K", "accession": "0001437749-26-018576", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-27", "title": "Form PRE 14A", "accession": "0001140361-26-022987", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001437749-26-012065", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001437749-26-012063", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001437749-26-012060", "price_sensitive": false}], "performance": {"ticker": "LOOP", "has_prices": true, "summary": {"n": 19, "avg": -0.6759267352475241, "win_rate": 0.0, "best": -0.16105110430436884, "worst": -0.933537675606641, "as_of": "2026-09-18"}, "buys": [{"who": "GEYGAN JEFFREY RICHART", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37465.577, "date": "2026-08-19", "score": 34.2, "ref_price": 0.6203, "return": -0.16105110430436884}, {"who": "GEYGAN JEFFREY RICHART", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51982.008, "date": "2026-07-30", "score": 36.0, "ref_price": 0.7301, "return": -0.28722092863991233}, {"who": "Hart Spencer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66070.0, "date": "2025-11-10", "score": 39.0, "ref_price": 1.3, "return": -0.5996923076923077}, {"who": "Hart Spencer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33100.0, "date": "2025-08-05", "score": 34.3, "ref_price": 1.72, "return": -0.6974418604651162}, {"who": "Hart Spencer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136380.97, "date": "2025-07-28", "score": 43.2, "ref_price": 1.68, "return": -0.6902380952380952}, {"who": "Solomita Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 915499.2224000001, "date": "2025-07-23", "score": 75.5, "ref_price": 1.225, "return": -0.5751836734693878}, {"who": "Sellyn Laurence G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151440.0, "date": "2025-07-23", "score": 49.2, "ref_price": 1.225, "return": -0.5751836734693878}, {"who": "CATINO GIOVANNI", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 151440.0, "date": "2025-07-23", "score": 44.9, "ref_price": 1.225, "return": -0.5751836734693878}, {"who": "Stubina Jay Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151440.0, "date": "2025-07-23", "score": 56.2, "ref_price": 1.225, "return": -0.5751836734693878}, {"who": "Hart Spencer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188157.7, "date": "2025-02-20", "score": 57.3, "ref_price": 1.24, "return": -0.5803225806451613}, {"who": "Stubina Jay Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2025-01-23", "score": 45.2, "ref_price": 1.16, "return": -0.5513793103448276}, {"who": "Sellyn Laurence G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54506.3, "date": "2025-01-22", "score": 38.6, "ref_price": 1.14, "return": -0.5435087719298245}, {"who": "Perron Yves", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Engineering & Construction", "amount": 19994.7, "date": "2022-05-31", "score": 27.8, "ref_price": 5.32, "return": -0.9021804511278195}, {"who": "Champagne Stephen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 38454.0, "date": "2022-02-28", "score": 37.9, "ref_price": 6.94, "return": -0.925014409221902}, {"who": "Solomita Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 73080.0, "date": "2020-10-14", "score": 48.2, "ref_price": 7.55, "return": -0.9310728476821193}, {"who": "Gentiletti Nelson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO and CFO", "amount": 36525.0, "date": "2020-10-14", "score": 52.0, "ref_price": 7.55, "return": -0.9310728476821193}, {"who": "Sellyn Laurence G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80390.0, "date": "2020-10-13", "score": 52.9, "ref_price": 7.83, "return": -0.933537675606641}, {"who": "Stubina Jay Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85800.0, "date": "2020-10-13", "score": 40.3, "ref_price": 7.83, "return": -0.933537675606641}, {"who": "Solomita Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 160.0, "date": "2016-11-15", "score": 27.2, "ref_price": 4.15, "return": -0.8746024096385542}]}, "price_series": [{"date": "2016-09-19", "close": 3.65, "volume": 1350.0}, {"date": "2016-09-20", "close": 3.9, "volume": 1405.0}, {"date": "2016-09-21", "close": 3.9, "volume": null}, {"date": "2016-09-22", "close": 3.75, "volume": 2004.0}, {"date": "2016-09-23", "close": 4.49, "volume": 3345.0}, {"date": "2016-09-26", "close": 4.49, "volume": null}, {"date": "2016-09-27", "close": 3.9, "volume": 2200.0}, {"date": "2016-09-28", "close": 4.2, "volume": 1000.0}, {"date": "2016-09-29", "close": 4.2, "volume": null}, {"date": "2016-09-30", "close": 4.1, "volume": 1000.0}, {"date": "2016-10-03", "close": 4.1, "volume": null}, {"date": "2016-10-04", "close": 3.6, "volume": 1510.0}, {"date": "2016-10-05", "close": 3.66, "volume": 4000.0}, {"date": "2016-10-06", "close": 3.75, "volume": 2500.0}, {"date": "2016-10-07", "close": 3.85, "volume": 5800.0}, {"date": "2016-10-10", "close": 4.0, "volume": 200.0}, {"date": "2016-10-11", "close": 3.75, "volume": 4854.0}, {"date": "2016-10-12", "close": 3.75, "volume": null}, {"date": "2016-10-13", "close": 3.8, "volume": 1000.0}, {"date": "2016-10-14", "close": 3.8, "volume": 2700.0}, {"date": "2016-10-17", "close": 4.1, "volume": 4000.0}, {"date": "2016-10-18", "close": 4.1, "volume": 1829.0}, {"date": "2016-10-19", "close": 4.1, "volume": 4171.0}, {"date": "2016-10-20", "close": 4.1, "volume": null}, {"date": "2016-10-21", "close": 4.1, "volume": null}, {"date": "2016-10-24", "close": 4.0, "volume": 300.0}, {"date": "2016-10-25", "close": 4.1, "volume": 400.0}, {"date": "2016-10-26", "close": 4.1, "volume": 200.0}, {"date": "2016-10-27", "close": 4.1, "volume": null}, {"date": "2016-10-28", "close": 4.0, "volume": 1100.0}, {"date": "2016-10-31", "close": 4.154, "volume": 700.0}, {"date": "2016-11-01", "close": 4.0, "volume": 1600.0}, {"date": "2016-11-02", "close": 4.0, "volume": 1400.0}, {"date": "2016-11-03", "close": 4.0, "volume": null}, {"date": "2016-11-04", "close": 4.0, "volume": null}, {"date": "2016-11-07", "close": 4.0, "volume": null}, {"date": "2016-11-08", "close": 4.0, "volume": null}, {"date": "2016-11-09", "close": 4.0, "volume": 925.0}, {"date": "2016-11-10", "close": 4.15, "volume": 720.0}, {"date": "2016-11-11", "close": 4.15, "volume": null}, {"date": "2016-11-14", "close": 4.15, "volume": null}, {"date": "2016-11-15", "close": 4.15, "volume": 675.0}, {"date": "2016-11-16", "close": 4.15, "volume": null}, {"date": "2016-11-17", "close": 3.9425, "volume": 300.0}, {"date": "2016-11-18", "close": 3.9425, "volume": null}, {"date": "2016-11-21", "close": 4.15, "volume": 200.0}, {"date": "2016-11-22", "close": 4.0, "volume": 6625.0}, {"date": "2016-11-23", "close": 3.9, "volume": 1500.0}, {"date": "2016-11-25", "close": 3.9, "volume": null}, {"date": "2016-11-28", "close": 3.85, "volume": 3230.0}, {"date": "2016-11-29", "close": 4.0, "volume": 9360.0}, {"date": "2016-11-30", "close": 4.2, "volume": 15034.0}, {"date": "2016-12-01", "close": 4.25, "volume": 3800.0}, {"date": "2016-12-02", "close": 4.3, "volume": 2600.0}, {"date": "2016-12-05", "close": 4.0, "volume": 5377.0}, {"date": "2016-12-06", "close": 3.75, "volume": 920.0}, {"date": "2016-12-07", "close": 4.1, "volume": 1410.0}, {"date": "2016-12-08", "close": 4.2, "volume": 2500.0}, {"date": "2016-12-09", "close": 4.5, "volume": 3900.0}, {"date": "2016-12-12", "close": 4.2, "volume": 3008.0}, {"date": "2016-12-13", "close": 4.25, "volume": 3962.0}, {"date": "2016-12-14", "close": 4.2, "volume": 410.0}, {"date": "2016-12-15", "close": 4.25, "volume": 1790.0}, {"date": "2016-12-16", "close": 4.24, "volume": 500.0}, {"date": "2016-12-19", "close": 4.5, "volume": 610.0}, {"date": "2016-12-20", "close": 4.5, "volume": null}, {"date": "2016-12-21", "close": 4.1, "volume": 200.0}, {"date": "2016-12-22", "close": 4.1, "volume": null}, {"date": "2016-12-23", "close": 4.2, "volume": 910.0}, {"date": "2016-12-27", "close": 4.95, "volume": 6431.0}, {"date": "2016-12-28", "close": 5.15, "volume": 5090.0}, {"date": "2016-12-29", "close": 4.95, "volume": 2520.0}, {"date": "2016-12-30", "close": 4.95, "volume": 100.0}, {"date": "2017-01-03", "close": 4.5, "volume": 2000.0}, {"date": "2017-01-04", "close": 4.4, "volume": 1000.0}, {"date": "2017-01-05", "close": 4.4, "volume": 500.0}, {"date": "2017-01-06", "close": 4.4, "volume": 500.0}, {"date": "2017-01-09", "close": 5.0, "volume": 900.0}, {"date": "2017-01-10", "close": 5.0, "volume": 1055.0}, {"date": "2017-01-11", "close": 5.0, "volume": 600.0}, {"date": "2017-01-12", "close": 4.9, "volume": 2000.0}, {"date": "2017-01-13", "close": 4.9, "volume": null}, {"date": "2017-01-17", "close": 4.9, "volume": 951.0}, {"date": "2017-01-18", "close": 4.9, "volume": 2000.0}, {"date": "2017-01-19", "close": 4.85, "volume": 300.0}, {"date": "2017-01-20", "close": 4.6, "volume": 2330.0}, {"date": "2017-01-23", "close": 4.4, "volume": 2853.0}, {"date": "2017-01-24", "close": 4.5, "volume": 1647.0}, {"date": "2017-01-25", "close": 4.6, "volume": 500.0}, {"date": "2017-01-26", "close": 4.6, "volume": 1000.0}, {"date": "2017-01-27", "close": 4.6, "volume": null}, {"date": "2017-01-30", "close": 4.6, "volume": 175.0}, {"date": "2017-01-31", "close": 4.5, "volume": 100.0}, {"date": "2017-02-01", "close": 4.5, "volume": null}, {"date": "2017-02-02", "close": 4.35, "volume": 2000.0}, {"date": "2017-02-03", "close": 4.35, "volume": null}, {"date": "2017-02-06", "close": 4.35, "volume": null}, {"date": "2017-02-07", "close": 4.3, "volume": 330.0}, {"date": "2017-02-08", "close": 4.0, "volume": 625.0}, {"date": "2017-02-09", "close": 4.2001, "volume": 2600.0}, {"date": "2017-02-10", "close": 4.6, "volume": 5751.0}, {"date": "2017-02-13", "close": 4.6, "volume": 2300.0}, {"date": "2017-02-14", "close": 4.3, "volume": 430.0}, {"date": "2017-02-15", "close": 4.5, "volume": 2070.0}, {"date": "2017-02-16", "close": 4.5, "volume": 2000.0}, {"date": "2017-02-17", "close": 4.5, "volume": 2000.0}, {"date": "2017-02-21", "close": 5.0, "volume": 12580.0}, {"date": "2017-02-22", "close": 4.8, "volume": 12600.0}, {"date": "2017-02-23", "close": 5.0, "volume": 5565.0}, {"date": "2017-02-24", "close": 5.0, "volume": 6783.0}, {"date": "2017-02-27", "close": 5.01, "volume": 13535.0}, {"date": "2017-02-28", "close": 5.5, "volume": 3084.0}, {"date": "2017-03-01", "close": 5.4, "volume": 13656.0}, {"date": "2017-03-02", "close": 5.25, "volume": 6750.0}, {"date": "2017-03-03", "close": 5.74, "volume": 800.0}, {"date": "2017-03-06", "close": 5.74, "volume": 2100.0}, {"date": "2017-03-07", "close": 5.74, "volume": 5128.0}, {"date": "2017-03-08", "close": 5.9, "volume": 11393.0}, {"date": "2017-03-09", "close": 5.75, "volume": 20725.0}, {"date": "2017-03-10", "close": 5.5, "volume": 8178.0}, {"date": "2017-03-13", "close": 5.5, "volume": 15498.0}, {"date": "2017-03-14", "close": 5.89, "volume": 12650.0}, {"date": "2017-03-15", "close": 5.9, "volume": 7500.0}, {"date": "2017-03-16", "close": 6.2, "volume": 12396.0}, {"date": "2017-03-17", "close": 6.0, "volume": 4688.0}, {"date": "2017-03-20", "close": 6.01, "volume": 9780.0}, {"date": "2017-03-21", "close": 6.25, "volume": 16202.0}, {"date": "2017-03-22", "close": 6.3, "volume": 18410.0}, {"date": "2017-03-23", "close": 5.85, "volume": 13943.0}, {"date": "2017-03-24", "close": 6.0, "volume": 1390.0}, {"date": "2017-03-27", "close": 6.0, "volume": 750.0}, {"date": "2017-03-28", "close": 6.3, "volume": 10647.0}, {"date": "2017-03-29", "close": 6.49, "volume": 7282.0}, {"date": "2017-03-30", "close": 6.39, "volume": 7613.0}, {"date": "2017-03-31", "close": 6.24, "volume": 9760.0}, {"date": "2017-04-03", "close": 6.5, "volume": 20885.0}, {"date": "2017-04-04", "close": 6.48, "volume": 4915.0}, {"date": "2017-04-05", "close": 6.3799, "volume": 100.0}, {"date": "2017-04-06", "close": 6.5, "volume": 5250.0}, {"date": "2017-04-07", "close": 6.0, "volume": 525.0}, {"date": "2017-04-10", "close": 6.11, "volume": 1507.0}, {"date": "2017-04-11", "close": 6.25, "volume": 1840.0}, {"date": "2017-04-12", "close": 6.75, "volume": 6526.0}, {"date": "2017-04-13", "close": 7.0, "volume": 14966.0}, {"date": "2017-04-17", "close": 6.99, "volume": 6844.0}, {"date": "2017-04-18", "close": 6.59, "volume": 2210.0}, {"date": "2017-04-19", "close": 6.59, "volume": null}, {"date": "2017-04-20", "close": 6.59, "volume": null}, {"date": "2017-04-21", "close": 6.43, "volume": 2180.0}, {"date": "2017-04-24", "close": 6.0, "volume": 10143.0}, {"date": "2017-04-25", "close": 6.15, "volume": 1038.0}, {"date": "2017-04-26", "close": 6.5, "volume": 3168.0}, {"date": "2017-04-27", "close": 6.5, "volume": null}, {"date": "2017-04-28", "close": 6.4, "volume": 2432.0}, {"date": "2017-05-01", "close": 6.35, "volume": 2220.0}, {"date": "2017-05-02", "close": 6.2, "volume": 4362.0}, {"date": "2017-05-03", "close": 7.25, "volume": 15577.0}, {"date": "2017-05-04", "close": 7.11, "volume": 2785.0}, {"date": "2017-05-05", "close": 7.35, "volume": 2750.0}, {"date": "2017-05-08", "close": 7.0, "volume": 2000.0}, {"date": "2017-05-09", "close": 7.5, "volume": 5765.0}, {"date": "2017-05-10", "close": 7.5, "volume": 4920.0}, {"date": "2017-05-11", "close": 7.52, "volume": 1220.0}, {"date": "2017-05-12", "close": 7.55, "volume": 4798.0}, {"date": "2017-05-15", "close": 7.6, "volume": 1304.0}, {"date": "2017-05-16", "close": 7.85, "volume": 4410.0}, {"date": "2017-05-17", "close": 7.9, "volume": 6127.0}, {"date": "2017-05-18", "close": 7.95, "volume": 6650.0}, {"date": "2017-05-19", "close": 7.7, "volume": 1200.0}, {"date": "2017-05-22", "close": 8.24, "volume": 4780.0}, {"date": "2017-05-23", "close": 8.98, "volume": 5257.0}, {"date": "2017-05-24", "close": 8.79, "volume": 7369.0}, {"date": "2017-05-25", "close": 8.99, "volume": 200.0}, {"date": "2017-05-26", "close": 8.9, "volume": 2400.0}, {"date": "2017-05-30", "close": 8.0, "volume": 3700.0}, {"date": "2017-05-31", "close": 8.049, "volume": 235.0}, {"date": "2017-06-01", "close": 8.095, "volume": 275.0}, {"date": "2017-06-02", "close": 8.171, "volume": 2710.0}, {"date": "2017-06-05", "close": 8.35, "volume": 5423.0}, {"date": "2017-06-06", "close": 8.355, "volume": 5230.0}, {"date": "2017-06-07", "close": 8.45, "volume": 3600.0}, {"date": "2017-06-08", "close": 8.5, "volume": 5249.0}, {"date": "2017-06-09", "close": 8.5, "volume": 4600.0}, {"date": "2017-06-12", "close": 8.0, "volume": 12600.0}, {"date": "2017-06-13", "close": 8.0, "volume": 2150.0}, {"date": "2017-06-14", "close": 8.1, "volume": 5205.0}, {"date": "2017-06-15", "close": 8.32, "volume": 4405.0}, {"date": "2017-06-16", "close": 8.45, "volume": 20685.0}, {"date": "2017-06-19", "close": 8.5, "volume": 8137.0}, {"date": "2017-06-20", "close": 8.5, "volume": 2438.0}, {"date": "2017-06-21", "close": 8.765, "volume": 7518.0}, {"date": "2017-06-22", "close": 8.8, "volume": 10778.0}, {"date": "2017-06-23", "close": 8.7, "volume": 6254.0}, {"date": "2017-06-26", "close": 8.75, "volume": 11850.0}, {"date": "2017-06-27", "close": 8.45, "volume": 12680.0}, {"date": "2017-06-28", "close": 8.75, "volume": 3300.0}, {"date": "2017-06-29", "close": 8.25, "volume": 9200.0}, {"date": "2017-06-30", "close": 8.3, "volume": 1100.0}, {"date": "2017-07-03", "close": 8.94, "volume": 12862.0}, {"date": "2017-07-05", "close": 8.15, "volume": 9159.0}, {"date": "2017-07-06", "close": 8.1, "volume": 10200.0}, {"date": "2017-07-07", "close": 8.25, "volume": 9210.0}, {"date": "2017-07-10", "close": 8.3, "volume": 2600.0}, {"date": "2017-07-11", "close": 8.28, "volume": 5970.0}, {"date": "2017-07-12", "close": 8.1, "volume": 3573.0}, {"date": "2017-07-13", "close": 8.2, "volume": 3220.0}, {"date": "2017-07-14", "close": 8.1, "volume": 3340.0}, {"date": "2017-07-17", "close": 8.13, "volume": 4665.0}, {"date": "2017-07-18", "close": 8.15, "volume": 1470.0}, {"date": "2017-07-19", "close": 8.5, "volume": 7525.0}, {"date": "2017-07-20", "close": 8.135, "volume": 14530.0}, {"date": "2017-07-21", "close": 8.25, "volume": 1602.0}, {"date": "2017-07-24", "close": 8.1, "volume": 7293.0}, {"date": "2017-07-25", "close": 8.16, "volume": 11404.0}, {"date": "2017-07-26", "close": 8.16, "volume": 10400.0}, {"date": "2017-07-27", "close": 8.06, "volume": 13487.0}, {"date": "2017-07-28", "close": 8.2, "volume": 2819.0}, {"date": "2017-07-31", "close": 8.2, "volume": 15544.0}, {"date": "2017-08-01", "close": 8.02, "volume": 8468.0}, {"date": "2017-08-02", "close": 8.2, "volume": 12400.0}, {"date": "2017-08-03", "close": 8.25, "volume": 23654.0}, {"date": "2017-08-04", "close": 8.5, "volume": 11183.0}, {"date": "2017-08-07", "close": 8.55, "volume": 6550.0}, {"date": "2017-08-08", "close": 8.84, "volume": 14419.0}, {"date": "2017-08-09", "close": 8.8, "volume": 10700.0}, {"date": "2017-08-10", "close": 8.82, "volume": 3800.0}, {"date": "2017-08-11", "close": 8.6, "volume": 2200.0}, {"date": "2017-08-14", "close": 8.84, "volume": 4854.0}, {"date": "2017-08-15", "close": 10.0, "volume": 24709.0}, {"date": "2017-08-16", "close": 10.75, "volume": 6342.0}, {"date": "2017-08-17", "close": 11.47, "volume": 17702.0}, {"date": "2017-08-18", "close": 11.92, "volume": 4608.0}, {"date": "2017-08-21", "close": 12.05, "volume": 11888.0}, {"date": "2017-08-22", "close": 13.44, "volume": 22329.0}, {"date": "2017-08-23", "close": 13.0, "volume": 30425.0}, {"date": "2017-08-24", "close": 13.02, "volume": 8685.0}, {"date": "2017-08-25", "close": 12.4, "volume": 6082.0}, {"date": "2017-08-28", "close": 12.69, "volume": 9176.0}, {"date": "2017-08-29", "close": 14.0, "volume": 6015.0}, {"date": "2017-08-30", "close": 13.98, "volume": 22050.0}, {"date": "2017-08-31", "close": 14.45, "volume": 15434.0}, {"date": "2017-09-01", "close": 14.5, "volume": 23010.0}, {"date": "2017-09-05", "close": 14.15, "volume": 7596.0}, {"date": "2017-09-06", "close": 14.62, "volume": 8206.0}, {"date": "2017-09-07", "close": 14.5, "volume": 8824.0}, {"date": "2017-09-08", "close": 15.49, "volume": 6168.0}, {"date": "2017-09-11", "close": 16.4, "volume": 27708.0}, {"date": "2017-09-12", "close": 17.49, "volume": 46137.0}, {"date": "2017-09-13", "close": 18.321, "volume": 35553.0}, {"date": "2017-09-14", "close": 17.471, "volume": 15320.0}, {"date": "2017-09-15", "close": 17.8, "volume": 21811.0}, {"date": "2017-09-18", "close": 18.0, "volume": 15529.0}, {"date": "2017-09-19", "close": 17.49, "volume": 3889.0}, {"date": "2017-09-20", "close": 17.0, "volume": 14410.0}, {"date": "2017-09-21", "close": 15.875, "volume": 35922.0}, {"date": "2017-09-22", "close": 15.8, "volume": 2109.0}, {"date": "2017-09-25", "close": 15.0, "volume": 7269.0}, {"date": "2017-09-26", "close": 14.74, "volume": 16655.0}, {"date": "2017-09-27", "close": 14.25, "volume": 18744.0}, {"date": "2017-09-28", "close": 12.99, "volume": 16305.0}, {"date": "2017-09-29", "close": 12.29, "volume": 27388.0}, {"date": "2017-10-02", "close": 14.4, "volume": 10705.0}, {"date": "2017-10-03", "close": 14.97, "volume": 10934.0}, {"date": "2017-10-04", "close": 14.9, "volume": 6213.0}, {"date": "2017-10-05", "close": 14.88, "volume": 1040.0}, {"date": "2017-10-06", "close": 14.635, "volume": 2180.0}, {"date": "2017-10-09", "close": 14.69, "volume": 7440.0}, {"date": "2017-10-10", "close": 14.0, "volume": 12810.0}, {"date": "2017-10-11", "close": 14.0, "volume": 1415.0}, {"date": "2017-10-12", "close": 12.95, "volume": 12509.0}, {"date": "2017-10-13", "close": 13.49, "volume": 830.0}, {"date": "2017-10-16", "close": 13.0, "volume": 3997.0}, {"date": "2017-10-17", "close": 12.955, "volume": 3500.0}, {"date": "2017-10-18", "close": 12.49, "volume": 2383.0}, {"date": "2017-10-19", "close": 12.25, "volume": 6976.0}, {"date": "2017-10-20", "close": 12.25, "volume": 1721.0}, {"date": "2017-10-23", "close": 12.0, "volume": 4850.0}, {"date": "2017-10-24", "close": 11.75, "volume": 7348.0}, {"date": "2017-10-25", "close": 11.99, "volume": 2987.0}, {"date": "2017-10-26", "close": 11.85, "volume": 3236.0}, {"date": "2017-10-27", "close": 11.0, "volume": 20299.0}, {"date": "2017-10-30", "close": 10.98, "volume": 7522.0}, {"date": "2017-10-31", "close": 11.85, "volume": 6969.0}, {"date": "2017-11-01", "close": 12.0, "volume": 1790.0}, {"date": "2017-11-02", "close": 11.466, "volume": 1900.0}, {"date": "2017-11-03", "close": 11.467, "volume": 2600.0}, {"date": "2017-11-06", "close": 12.45, "volume": 15652.0}, {"date": "2017-11-07", "close": 13.15, "volume": 19224.0}, {"date": "2017-11-08", "close": 13.89, "volume": 12530.0}, {"date": "2017-11-09", "close": 13.65, "volume": 8361.0}, {"date": "2017-11-10", "close": 13.717, "volume": 9625.0}, {"date": "2017-11-13", "close": 13.5, "volume": 1903.0}, {"date": "2017-11-14", "close": 14.3, "volume": 5099.0}, {"date": "2017-11-15", "close": 14.5, "volume": 2116.0}, {"date": "2017-11-16", "close": 14.0, "volume": 5718.0}, {"date": "2017-11-17", "close": 13.85, "volume": 4800.0}, {"date": "2017-11-20", "close": 15.2499, "volume": 8448.0}, {"date": "2017-11-21", "close": 15.099, "volume": 4920.0}, {"date": "2017-11-22", "close": 14.85, "volume": 3009.0}, {"date": "2017-11-24", "close": 15.0288, "volume": 3177.0}, {"date": "2017-11-27", "close": 15.0, "volume": 18077.0}, {"date": "2017-11-28", "close": 15.1921, "volume": 13848.0}, {"date": "2017-11-29", "close": 14.66, "volume": 5566.0}, {"date": "2017-11-30", "close": 14.7, "volume": 7842.0}, {"date": "2017-12-01", "close": 14.7275, "volume": 507.0}, {"date": "2017-12-04", "close": 14.5001, "volume": 5685.0}, {"date": "2017-12-05", "close": 14.3, "volume": 6169.0}, {"date": "2017-12-06", "close": 13.3941, "volume": 12538.0}, {"date": "2017-12-07", "close": 13.5, "volume": 7915.0}, {"date": "2017-12-08", "close": 13.1, "volume": 10038.0}, {"date": "2017-12-11", "close": 12.5, "volume": 16873.0}, {"date": "2017-12-12", "close": 13.55, "volume": 15576.0}, {"date": "2017-12-13", "close": 13.0753, "volume": 7229.0}, {"date": "2017-12-14", "close": 13.59, "volume": 8570.0}, {"date": "2017-12-15", "close": 12.75, "volume": 6414.0}, {"date": "2017-12-18", "close": 12.03, "volume": 21570.0}, {"date": "2017-12-19", "close": 12.85, "volume": 35660.0}, {"date": "2017-12-20", "close": 12.56, "volume": 10289.0}, {"date": "2017-12-21", "close": 13.24, "volume": 23430.0}, {"date": "2017-12-22", "close": 12.99, "volume": 10936.0}, {"date": "2017-12-26", "close": 13.0, "volume": 9394.0}, {"date": "2017-12-27", "close": 13.99, "volume": 18405.0}, {"date": "2017-12-28", "close": 14.22, "volume": 13151.0}, {"date": "2017-12-29", "close": 14.4804, "volume": 9315.0}, {"date": "2018-01-02", "close": 14.77, "volume": 30108.0}, {"date": "2018-01-03", "close": 14.75, "volume": 11923.0}, {"date": "2018-01-04", "close": 14.75, "volume": 4706.0}, {"date": "2018-01-05", "close": 15.22, "volume": 14421.0}, {"date": "2018-01-08", "close": 15.87, "volume": 9718.0}, {"date": "2018-01-09", "close": 15.8, "volume": 5937.0}, {"date": "2018-01-10", "close": 18.0, "volume": 14392.0}, {"date": "2018-01-11", "close": 17.0, "volume": 24682.0}, {"date": "2018-01-12", "close": 16.55, "volume": 15562.0}, {"date": "2018-01-16", "close": 16.49, "volume": 13297.0}, {"date": "2018-01-17", "close": 16.3, "volume": 11457.0}, {"date": "2018-01-18", "close": 16.5, "volume": 20307.0}, {"date": "2018-01-19", "close": 16.6, "volume": 14350.0}, {"date": "2018-01-22", "close": 16.5, "volume": 14320.0}, {"date": "2018-01-23", "close": 16.6232, "volume": 11999.0}, {"date": "2018-01-24", "close": 16.5, "volume": 6239.0}, {"date": "2018-01-25", "close": 16.47, "volume": 3875.0}, {"date": "2018-01-26", "close": 16.75, "volume": 4746.0}, {"date": "2018-01-29", "close": 16.64, "volume": 18385.0}, {"date": "2018-01-30", "close": 16.5, "volume": 12234.0}, {"date": "2018-01-31", "close": 16.49, "volume": 3930.0}, {"date": "2018-02-01", "close": 16.48, "volume": 20248.0}, {"date": "2018-02-02", "close": 16.21, "volume": 29502.0}, {"date": "2018-02-05", "close": 15.99, "volume": 22502.0}, {"date": "2018-02-06", "close": 15.3, "volume": 10662.0}, {"date": "2018-02-07", "close": 15.62, "volume": 8156.0}, {"date": "2018-02-08", "close": 15.64, "volume": 6973.0}, {"date": "2018-02-09", "close": 15.5, "volume": 2448.0}, {"date": "2018-02-12", "close": 15.4, "volume": 5737.0}, {"date": "2018-02-13", "close": 15.0, "volume": 10190.0}, {"date": "2018-02-14", "close": 14.9, "volume": 9211.0}, {"date": "2018-02-15", "close": 14.49, "volume": 6312.0}, {"date": "2018-02-16", "close": 14.5, "volume": 12435.0}, {"date": "2018-02-20", "close": 14.97, "volume": 5409.0}, {"date": "2018-02-21", "close": 14.99, "volume": 14039.0}, {"date": "2018-02-22", "close": 14.5, "volume": 4895.0}, {"date": "2018-02-23", "close": 13.95, "volume": 4170.0}, {"date": "2018-02-26", "close": 13.7, "volume": 7704.0}, {"date": "2018-02-27", "close": 12.99, "volume": 28263.0}, {"date": "2018-02-28", "close": 12.26, "volume": 23415.0}, {"date": "2018-03-01", "close": 12.68, "volume": 9742.0}, {"date": "2018-03-02", "close": 12.74, "volume": 7907.0}, {"date": "2018-03-05", "close": 12.5, "volume": 13135.0}, {"date": "2018-03-06", "close": 12.72, "volume": 5557.0}, {"date": "2018-03-07", "close": 12.76, "volume": 27848.0}, {"date": "2018-03-08", "close": 12.84, "volume": 8974.0}, {"date": "2018-03-09", "close": 13.0, "volume": 23466.0}, {"date": "2018-03-12", "close": 16.5, "volume": 138446.0}, {"date": "2018-03-13", "close": 15.47, "volume": 84067.0}, {"date": "2018-03-14", "close": 16.6, "volume": 89697.0}, {"date": "2018-03-15", "close": 17.45, "volume": 102404.0}, {"date": "2018-03-16", "close": 16.59, "volume": 165721.0}, {"date": "2018-03-19", "close": 16.06, "volume": 33587.0}, {"date": "2018-03-20", "close": 16.22, "volume": 12129.0}, {"date": "2018-03-21", "close": 15.72, "volume": 10639.0}, {"date": "2018-03-22", "close": 15.86, "volume": 24364.0}, {"date": "2018-03-23", "close": 15.45, "volume": 11106.0}, {"date": "2018-03-26", "close": 15.54, "volume": 21592.0}, {"date": "2018-03-27", "close": 15.9, "volume": 27875.0}, {"date": "2018-03-28", "close": 14.99, "volume": 35924.0}, {"date": "2018-03-29", "close": 14.5, "volume": 36215.0}, {"date": "2018-04-02", "close": 14.46, "volume": 22722.0}, {"date": "2018-04-03", "close": 14.59, "volume": 12153.0}, {"date": "2018-04-04", "close": 14.33, "volume": 8532.0}, {"date": "2018-04-05", "close": 14.44, "volume": 9880.0}, {"date": "2018-04-06", "close": 14.24, "volume": 16787.0}, {"date": "2018-04-09", "close": 13.46, "volume": 18848.0}, {"date": "2018-04-10", "close": 13.25, "volume": 20198.0}, {"date": "2018-04-11", "close": 14.08, "volume": 11108.0}, {"date": "2018-04-12", "close": 13.53, "volume": 25456.0}, {"date": "2018-04-13", "close": 13.25, "volume": 18741.0}, {"date": "2018-04-16", "close": 14.17, "volume": 6648.0}, {"date": "2018-04-17", "close": 14.05, "volume": 9739.0}, {"date": "2018-04-18", "close": 14.02, "volume": 7500.0}, {"date": "2018-04-19", "close": 14.1, "volume": 12112.0}, {"date": "2018-04-20", "close": 13.71, "volume": 20336.0}, {"date": "2018-04-23", "close": 13.82, "volume": 9659.0}, {"date": "2018-04-24", "close": 13.04, "volume": 44471.0}, {"date": "2018-04-25", "close": 12.77, "volume": 8218.0}, {"date": "2018-04-26", "close": 12.96, "volume": 38961.0}, {"date": "2018-04-27", "close": 13.08, "volume": 30341.0}, {"date": "2018-04-30", "close": 13.0, "volume": 4746.0}, {"date": "2018-05-01", "close": 12.87, "volume": 2937.0}, {"date": "2018-05-02", "close": 12.67, "volume": 8667.0}, {"date": "2018-05-03", "close": 12.4, "volume": 23774.0}, {"date": "2018-05-04", "close": 12.89, "volume": 8206.0}, {"date": "2018-05-07", "close": 12.98, "volume": 11067.0}, {"date": "2018-05-08", "close": 12.78, "volume": 5866.0}, {"date": "2018-05-09", "close": 12.11, "volume": 10463.0}, {"date": "2018-05-10", "close": 12.1, "volume": 26294.0}, {"date": "2018-05-11", "close": 12.31, "volume": 6385.0}, {"date": "2018-05-14", "close": 12.47, "volume": 11101.0}, {"date": "2018-05-15", "close": 11.83, "volume": 10515.0}, {"date": "2018-05-16", "close": 11.5, "volume": 27175.0}, {"date": "2018-05-17", "close": 12.05, "volume": 25824.0}, {"date": "2018-05-18", "close": 12.15, "volume": 32846.0}, {"date": "2018-05-21", "close": 11.6358, "volume": 24893.0}, {"date": "2018-05-22", "close": 11.0001, "volume": 27560.0}, {"date": "2018-05-23", "close": 11.25, "volume": 17172.0}, {"date": "2018-05-24", "close": 11.78, "volume": 16855.0}, {"date": "2018-05-25", "close": 11.72, "volume": 17653.0}, {"date": "2018-05-29", "close": 11.24, "volume": 26726.0}, {"date": "2018-05-30", "close": 11.24, "volume": 50092.0}, {"date": "2018-05-31", "close": 12.0, "volume": 41637.0}, {"date": "2018-06-01", "close": 12.32, "volume": 35376.0}, {"date": "2018-06-04", "close": 12.84, "volume": 42151.0}, {"date": "2018-06-05", "close": 12.04, "volume": 34069.0}, {"date": "2018-06-06", "close": 12.0, "volume": 19496.0}, {"date": "2018-06-07", "close": 11.55, "volume": 43832.0}, {"date": "2018-06-08", "close": 11.33, "volume": 21535.0}, {"date": "2018-06-11", "close": 11.32, "volume": 69574.0}, {"date": "2018-06-12", "close": 10.34, "volume": 80817.0}, {"date": "2018-06-13", "close": 10.42, "volume": 17809.0}, {"date": "2018-06-14", "close": 10.07, "volume": 66564.0}, {"date": "2018-06-15", "close": 10.61, "volume": 66474.0}, {"date": "2018-06-18", "close": 10.24, "volume": 20784.0}, {"date": "2018-06-19", "close": 10.25, "volume": 31958.0}, {"date": "2018-06-20", "close": 10.86, "volume": 39168.0}, {"date": "2018-06-21", "close": 10.53, "volume": 34900.0}, {"date": "2018-06-22", "close": 10.49, "volume": 22124.0}, {"date": "2018-06-25", "close": 10.83, "volume": 7155.0}, {"date": "2018-06-26", "close": 10.66, "volume": 18460.0}, {"date": "2018-06-27", "close": 10.99, "volume": 14412.0}, {"date": "2018-06-28", "close": 10.87, "volume": 10190.0}, {"date": "2018-06-29", "close": 10.89, "volume": 31129.0}, {"date": "2018-07-02", "close": 11.19, "volume": 6271.0}, {"date": "2018-07-03", "close": 11.29, "volume": 11273.0}, {"date": "2018-07-05", "close": 11.23, "volume": 15536.0}, {"date": "2018-07-06", "close": 11.22, "volume": 6933.0}, {"date": "2018-07-09", "close": 11.44, "volume": 17163.0}, {"date": "2018-07-10", "close": 11.52, "volume": 17618.0}, {"date": "2018-07-11", "close": 11.0, "volume": 11774.0}, {"date": "2018-07-12", "close": 11.66, "volume": 16096.0}, {"date": "2018-07-13", "close": 11.52, "volume": 21244.0}, {"date": "2018-07-16", "close": 11.5, "volume": 37888.0}, {"date": "2018-07-17", "close": 10.64, "volume": 39752.0}, {"date": "2018-07-18", "close": 10.0, "volume": 32612.0}, {"date": "2018-07-19", "close": 10.1, "volume": 72500.0}, {"date": "2018-07-20", "close": 9.88, "volume": 22000.0}, {"date": "2018-07-23", "close": 9.46, "volume": 39654.0}, {"date": "2018-07-24", "close": 9.65, "volume": 42415.0}, {"date": "2018-07-25", "close": 9.32, "volume": 42158.0}, {"date": "2018-07-26", "close": 9.74, "volume": 8262.0}, {"date": "2018-07-27", "close": 10.31, "volume": 27758.0}, {"date": "2018-07-30", "close": 10.8, "volume": 65210.0}, {"date": "2018-07-31", "close": 11.72, "volume": 36233.0}, {"date": "2018-08-01", "close": 10.4, "volume": 24848.0}, {"date": "2018-08-02", "close": 9.66, "volume": 26505.0}, {"date": "2018-08-03", "close": 9.66, "volume": 33782.0}, {"date": "2018-08-06", "close": 9.46, "volume": 14304.0}, {"date": "2018-08-07", "close": 9.28, "volume": 32661.0}, {"date": "2018-08-08", "close": 9.44, "volume": 13189.0}, {"date": "2018-08-09", "close": 9.24, "volume": 15856.0}, {"date": "2018-08-10", "close": 9.215, "volume": 19540.0}, {"date": "2018-08-13", "close": 8.9452, "volume": 38643.0}, {"date": "2018-08-14", "close": 9.1, "volume": 46475.0}, {"date": "2018-08-15", "close": 9.15, "volume": 36922.0}, {"date": "2018-08-16", "close": 9.53, "volume": 36976.0}, {"date": "2018-08-17", "close": 9.5, "volume": 30023.0}, {"date": "2018-08-20", "close": 9.48, "volume": 14219.0}, {"date": "2018-08-21", "close": 8.72, "volume": 22852.0}, {"date": "2018-08-22", "close": 8.53, "volume": 17186.0}, {"date": "2018-08-23", "close": 8.89, "volume": 6842.0}, {"date": "2018-08-24", "close": 9.37, "volume": 46677.0}, {"date": "2018-08-27", "close": 9.48, "volume": 44384.0}, {"date": "2018-08-28", "close": 9.5, "volume": 3508.0}, {"date": "2018-08-29", "close": 9.75, "volume": 8540.0}, {"date": "2018-08-30", "close": 9.65, "volume": 10110.0}, {"date": "2018-08-31", "close": 9.88, "volume": 7330.0}, {"date": "2018-09-04", "close": 9.91, "volume": 37460.0}, {"date": "2018-09-05", "close": 9.77, "volume": 16076.0}, {"date": "2018-09-06", "close": 10.0299, "volume": 15799.0}, {"date": "2018-09-07", "close": 9.65, "volume": 28432.0}, {"date": "2018-09-10", "close": 9.5, "volume": 20650.0}, {"date": "2018-09-11", "close": 9.1, "volume": 21485.0}, {"date": "2018-09-12", "close": 9.23, "volume": 21111.0}, {"date": "2018-09-13", "close": 9.12, "volume": 7228.0}, {"date": "2018-09-14", "close": 9.46, "volume": 53493.0}, {"date": "2018-09-17", "close": 9.0, "volume": 49480.0}, {"date": "2018-09-18", "close": 8.9457, "volume": 44292.0}, {"date": "2018-09-19", "close": 8.72, "volume": 33762.0}, {"date": "2018-09-20", "close": 8.6673, "volume": 29745.0}, {"date": "2018-09-21", "close": 9.73, "volume": 83260.0}, {"date": "2018-09-24", "close": 9.55, "volume": 37277.0}, {"date": "2018-09-25", "close": 10.24, "volume": 92580.0}, {"date": "2018-09-26", "close": 10.09, "volume": 81761.0}, {"date": "2018-09-27", "close": 10.15, "volume": 20818.0}, {"date": "2018-09-28", "close": 10.05, "volume": 11453.0}, {"date": "2018-10-01", "close": 10.49, "volume": 25839.0}, {"date": "2018-10-02", "close": 10.18, "volume": 9680.0}, {"date": "2018-10-03", "close": 10.12, "volume": 18988.0}, {"date": "2018-10-04", "close": 9.5, "volume": 41128.0}, {"date": "2018-10-05", "close": 9.05, "volume": 40107.0}, {"date": "2018-10-08", "close": 8.61, "volume": 41452.0}, {"date": "2018-10-09", "close": 8.85, "volume": 42923.0}, {"date": "2018-10-10", "close": 10.3, "volume": 161387.0}, {"date": "2018-10-11", "close": 9.87, "volume": 34150.0}, {"date": "2018-10-12", "close": 10.03, "volume": 35320.0}, {"date": "2018-10-15", "close": 10.21, "volume": 27083.0}, {"date": "2018-10-16", "close": 10.23, "volume": 22628.0}, {"date": "2018-10-17", "close": 9.91, "volume": 11393.0}, {"date": "2018-10-18", "close": 9.95, "volume": 5965.0}, {"date": "2018-10-19", "close": 9.5, "volume": 31933.0}, {"date": "2018-10-22", "close": 9.54, "volume": 27180.0}, {"date": "2018-10-23", "close": 9.58, "volume": 50924.0}, {"date": "2018-10-24", "close": 9.45, "volume": 15273.0}, {"date": "2018-10-25", "close": 9.52, "volume": 10595.0}, {"date": "2018-10-26", "close": 9.75, "volume": 15031.0}, {"date": "2018-10-29", "close": 9.5, "volume": 26542.0}, {"date": "2018-10-30", "close": 8.71, "volume": 59013.0}, {"date": "2018-10-31", "close": 9.19, "volume": 39666.0}, {"date": "2018-11-01", "close": 9.19, "volume": 22621.0}, {"date": "2018-11-02", "close": 8.58, "volume": 56001.0}, {"date": "2018-11-05", "close": 8.5, "volume": 38515.0}, {"date": "2018-11-06", "close": 8.55, "volume": 76562.0}, {"date": "2018-11-07", "close": 8.48, "volume": 51467.0}, {"date": "2018-11-08", "close": 8.2, "volume": 59462.0}, {"date": "2018-11-09", "close": 8.255, "volume": 43933.0}, {"date": "2018-11-12", "close": 7.21, "volume": 52263.0}, {"date": "2018-11-13", "close": 7.475, "volume": 59799.0}, {"date": "2018-11-14", "close": 8.0, "volume": 109387.0}, {"date": "2018-11-15", "close": 7.91, "volume": 59680.0}, {"date": "2018-11-16", "close": 7.65, "volume": 33423.0}, {"date": "2018-11-19", "close": 7.99, "volume": 38753.0}, {"date": "2018-11-20", "close": 7.599, "volume": 15415.0}, {"date": "2018-11-21", "close": 7.62, "volume": 20744.0}, {"date": "2018-11-23", "close": 7.42, "volume": 20425.0}, {"date": "2018-11-26", "close": 7.77, "volume": 44624.0}, {"date": "2018-11-27", "close": 7.88, "volume": 10989.0}, {"date": "2018-11-28", "close": 8.05, "volume": 38119.0}, {"date": "2018-11-29", "close": 8.0, "volume": 68215.0}, {"date": "2018-11-30", "close": 8.19, "volume": 15640.0}, {"date": "2018-12-03", "close": 7.99, "volume": 17567.0}, {"date": "2018-12-04", "close": 7.62, "volume": 38874.0}, {"date": "2018-12-06", "close": 8.12, "volume": 26582.0}, {"date": "2018-12-07", "close": 7.55, "volume": 38647.0}, {"date": "2018-12-10", "close": 7.34, "volume": 55632.0}, {"date": "2018-12-11", "close": 6.63, "volume": 110595.0}, {"date": "2018-12-12", "close": 7.02, "volume": 241964.0}, {"date": "2018-12-13", "close": 8.01, "volume": 199874.0}, {"date": "2018-12-14", "close": 7.79, "volume": 62659.0}, {"date": "2018-12-17", "close": 7.86, "volume": 50460.0}, {"date": "2018-12-18", "close": 7.61, "volume": 41714.0}, {"date": "2018-12-19", "close": 8.0, "volume": 64435.0}, {"date": "2018-12-20", "close": 7.69, "volume": 49652.0}, {"date": "2018-12-21", "close": 8.2, "volume": 105682.0}, {"date": "2018-12-24", "close": 7.99, "volume": 31853.0}, {"date": "2018-12-26", "close": 7.28, "volume": 80820.0}, {"date": "2018-12-27", "close": 7.71, "volume": 40142.0}, {"date": "2018-12-28", "close": 7.73, "volume": 22562.0}, {"date": "2018-12-31", "close": 7.77, "volume": 28076.0}, {"date": "2019-01-02", "close": 8.24, "volume": 27154.0}, {"date": "2019-01-03", "close": 8.92, "volume": 65138.0}, {"date": "2019-01-04", "close": 9.3899, "volume": 44851.0}, {"date": "2019-01-07", "close": 9.6201, "volume": 105859.0}, {"date": "2019-01-08", "close": 9.98, "volume": 42573.0}, {"date": "2019-01-09", "close": 9.85, "volume": 75895.0}, {"date": "2019-01-10", "close": 10.25, "volume": 111271.0}, {"date": "2019-01-11", "close": 9.48, "volume": 125410.0}, {"date": "2019-01-14", "close": 8.8, "volume": 40346.0}, {"date": "2019-01-15", "close": 8.84, "volume": 18983.0}, {"date": "2019-01-16", "close": 8.84, "volume": 73717.0}, {"date": "2019-01-17", "close": 8.76, "volume": 53020.0}, {"date": "2019-01-18", "close": 8.75, "volume": 14863.0}, {"date": "2019-01-22", "close": 8.7, "volume": 32168.0}, {"date": "2019-01-23", "close": 8.7, "volume": 17814.0}, {"date": "2019-01-24", "close": 8.6, "volume": 14017.0}, {"date": "2019-01-25", "close": 8.65, "volume": 36868.0}, {"date": "2019-01-28", "close": 8.7, "volume": 23059.0}, {"date": "2019-01-29", "close": 8.715, "volume": 24252.0}, {"date": "2019-01-30", "close": 8.68, "volume": 18792.0}, {"date": "2019-01-31", "close": 8.73, "volume": 101869.0}, {"date": "2019-02-01", "close": 8.93, "volume": 49155.0}, {"date": "2019-02-04", "close": 9.52, "volume": 41189.0}, {"date": "2019-02-05", "close": 10.14, "volume": 93120.0}, {"date": "2019-02-06", "close": 10.06, "volume": 67779.0}, {"date": "2019-02-07", "close": 10.25, "volume": 18239.0}, {"date": "2019-02-08", "close": 10.54, "volume": 21256.0}, {"date": "2019-02-11", "close": 10.32, "volume": 30277.0}, {"date": "2019-02-12", "close": 10.42, "volume": 34666.0}, {"date": "2019-02-13", "close": 10.88, "volume": 47912.0}, {"date": "2019-02-14", "close": 11.95, "volume": 84198.0}, {"date": "2019-02-15", "close": 11.82, "volume": 45301.0}, {"date": "2019-02-19", "close": 11.8, "volume": 35921.0}, {"date": "2019-02-20", "close": 11.91, "volume": 54156.0}, {"date": "2019-02-21", "close": 12.17, "volume": 35143.0}, {"date": "2019-02-22", "close": 11.95, "volume": 61295.0}, {"date": "2019-02-25", "close": 11.8, "volume": 50132.0}, {"date": "2019-02-26", "close": 11.54, "volume": 41952.0}, {"date": "2019-02-27", "close": 9.8, "volume": 209082.0}, {"date": "2019-02-28", "close": 9.69, "volume": 95779.0}, {"date": "2019-03-01", "close": 9.7916, "volume": 51723.0}, {"date": "2019-03-04", "close": 9.96, "volume": 53382.0}, {"date": "2019-03-05", "close": 9.73, "volume": 16177.0}, {"date": "2019-03-06", "close": 9.55, "volume": 20497.0}, {"date": "2019-03-07", "close": 9.25, "volume": 78503.0}, {"date": "2019-03-08", "close": 9.5, "volume": 33095.0}, {"date": "2019-03-11", "close": 9.09, "volume": 37251.0}, {"date": "2019-03-12", "close": 9.13, "volume": 35581.0}, {"date": "2019-03-13", "close": 9.2695, "volume": 48686.0}, {"date": "2019-03-14", "close": 9.24, "volume": 56715.0}, {"date": "2019-03-15", "close": 9.53, "volume": 99838.0}, {"date": "2019-03-18", "close": 9.31, "volume": 29530.0}, {"date": "2019-03-19", "close": 9.3, "volume": 33923.0}, {"date": "2019-03-20", "close": 8.895, "volume": 65871.0}, {"date": "2019-03-21", "close": 8.65, "volume": 114544.0}, {"date": "2019-03-22", "close": 8.47, "volume": 68800.0}, {"date": "2019-03-25", "close": 8.43, "volume": 30248.0}, {"date": "2019-03-26", "close": 8.28, "volume": 22745.0}, {"date": "2019-03-27", "close": 8.06, "volume": 80473.0}, {"date": "2019-03-28", "close": 8.17, "volume": 45699.0}, {"date": "2019-03-29", "close": 7.92, "volume": 62641.0}, {"date": "2019-04-01", "close": 7.93, "volume": 56299.0}, {"date": "2019-04-02", "close": 7.76, "volume": 52149.0}, {"date": "2019-04-03", "close": 7.52, "volume": 99932.0}, {"date": "2019-04-04", "close": 7.47, "volume": 90582.0}, {"date": "2019-04-05", "close": 7.43, "volume": 70814.0}, {"date": "2019-04-08", "close": 7.69, "volume": 47847.0}, {"date": "2019-04-09", "close": 7.42, "volume": 28591.0}, {"date": "2019-04-10", "close": 7.2, "volume": 63478.0}, {"date": "2019-04-11", "close": 7.14, "volume": 63037.0}, {"date": "2019-04-12", "close": 7.26, "volume": 95581.0}, {"date": "2019-04-15", "close": 7.48, "volume": 144767.0}, {"date": "2019-04-16", "close": 7.55, "volume": 37779.0}, {"date": "2019-04-17", "close": 7.3, "volume": 26954.0}, {"date": "2019-04-18", "close": 7.34, "volume": 38370.0}, {"date": "2019-04-22", "close": 7.74, "volume": 58470.0}, {"date": "2019-04-23", "close": 7.58, "volume": 62481.0}, {"date": "2019-04-24", "close": 7.5, "volume": 39914.0}, {"date": "2019-04-25", "close": 7.13, "volume": 42535.0}, {"date": "2019-04-26", "close": 7.2, "volume": 23234.0}, {"date": "2019-04-29", "close": 7.07, "volume": 42944.0}, {"date": "2019-04-30", "close": 7.08, "volume": 57640.0}, {"date": "2019-05-01", "close": 7.0, "volume": 73483.0}, {"date": "2019-05-02", "close": 6.63, "volume": 123505.0}, {"date": "2019-05-03", "close": 6.65, "volume": 58992.0}, {"date": "2019-05-06", "close": 6.89, "volume": 66343.0}, {"date": "2019-05-07", "close": 7.2, "volume": 72035.0}, {"date": "2019-05-08", "close": 6.9, "volume": 72722.0}, {"date": "2019-05-09", "close": 6.8, "volume": 75847.0}, {"date": "2019-05-10", "close": 7.0, "volume": 64998.0}, {"date": "2019-05-13", "close": 7.35, "volume": 98939.0}, {"date": "2019-05-14", "close": 7.24, "volume": 34221.0}, {"date": "2019-05-15", "close": 6.83, "volume": 44208.0}, {"date": "2019-05-16", "close": 7.12, "volume": 22611.0}, {"date": "2019-05-17", "close": 6.98, "volume": 52603.0}, {"date": "2019-05-20", "close": 6.79, "volume": 46539.0}, {"date": "2019-05-21", "close": 7.18, "volume": 43137.0}, {"date": "2019-05-22", "close": 6.99, "volume": 22067.0}, {"date": "2019-05-23", "close": 6.77, "volume": 52893.0}, {"date": "2019-05-24", "close": 7.35, "volume": 38222.0}, {"date": "2019-05-28", "close": 7.74, "volume": 101242.0}, {"date": "2019-05-29", "close": 7.56, "volume": 50871.0}, {"date": "2019-05-30", "close": 8.05, "volume": 199548.0}, {"date": "2019-05-31", "close": 8.45, "volume": 82706.0}, {"date": "2019-06-03", "close": 8.33, "volume": 87003.0}, {"date": "2019-06-04", "close": 8.11, "volume": 75172.0}, {"date": "2019-06-05", "close": 8.35, "volume": 18717.0}, {"date": "2019-06-06", "close": 8.25, "volume": 13796.0}, {"date": "2019-06-07", "close": 8.55, "volume": 115564.0}, {"date": "2019-06-10", "close": 8.78, "volume": 113564.0}, {"date": "2019-06-11", "close": 8.74, "volume": 32728.0}, {"date": "2019-06-12", "close": 8.71, "volume": 28997.0}, {"date": "2019-06-13", "close": 8.97, "volume": 47526.0}, {"date": "2019-06-14", "close": 8.1, "volume": 63380.0}, {"date": "2019-06-17", "close": 8.32, "volume": 45470.0}, {"date": "2019-06-18", "close": 8.29, "volume": 33899.0}, {"date": "2019-06-19", "close": 8.63, "volume": 43334.0}, {"date": "2019-06-20", "close": 9.35, "volume": 92417.0}, {"date": "2019-06-21", "close": 9.99, "volume": 191542.0}, {"date": "2019-06-24", "close": 9.73, "volume": 45213.0}, {"date": "2019-06-25", "close": 9.32, "volume": 60178.0}, {"date": "2019-06-26", "close": 9.5, "volume": 23085.0}, {"date": "2019-06-27", "close": 9.85, "volume": 96337.0}, {"date": "2019-06-28", "close": 9.89, "volume": 46579.0}, {"date": "2019-07-01", "close": 10.5, "volume": 74463.0}, {"date": "2019-07-02", "close": 11.2, "volume": 170805.0}, {"date": "2019-07-03", "close": 11.75, "volume": 81388.0}, {"date": "2019-07-05", "close": 12.16, "volume": 182348.0}, {"date": "2019-07-08", "close": 12.21, "volume": 128315.0}, {"date": "2019-07-09", "close": 13.34, "volume": 222297.0}, {"date": "2019-07-10", "close": 13.13, "volume": 480228.0}, {"date": "2019-07-11", "close": 11.0, "volume": 297253.0}, {"date": "2019-07-12", "close": 12.12, "volume": 159405.0}, {"date": "2019-07-15", "close": 12.19, "volume": 106099.0}, {"date": "2019-07-16", "close": 12.36, "volume": 88158.0}, {"date": "2019-07-17", "close": 12.07, "volume": 64474.0}, {"date": "2019-07-18", "close": 12.09, "volume": 68455.0}, {"date": "2019-07-19", "close": 11.64, "volume": 59780.0}, {"date": "2019-07-22", "close": 12.22, "volume": 115190.0}, {"date": "2019-07-23", "close": 12.0, "volume": 27934.0}, {"date": "2019-07-24", "close": 12.26, "volume": 26436.0}, {"date": "2019-07-25", "close": 12.2, "volume": 41117.0}, {"date": "2019-07-26", "close": 12.63, "volume": 70559.0}, {"date": "2019-07-29", "close": 12.94, "volume": 57846.0}, {"date": "2019-07-30", "close": 12.88, "volume": 63592.0}, {"date": "2019-07-31", "close": 13.0, "volume": 79166.0}, {"date": "2019-08-01", "close": 12.86, "volume": 54211.0}, {"date": "2019-08-02", "close": 13.74, "volume": 103000.0}, {"date": "2019-08-05", "close": 13.66, "volume": 106526.0}, {"date": "2019-08-06", "close": 13.0, "volume": 68212.0}, {"date": "2019-08-07", "close": 12.83, "volume": 42602.0}, {"date": "2019-08-08", "close": 13.19, "volume": 41101.0}, {"date": "2019-08-09", "close": 12.9, "volume": 51160.0}, {"date": "2019-08-12", "close": 13.06, "volume": 63342.0}, {"date": "2019-08-13", "close": 12.99, "volume": 44131.0}, {"date": "2019-08-14", "close": 13.1, "volume": 105713.0}, {"date": "2019-08-15", "close": 13.0, "volume": 53725.0}, {"date": "2019-08-16", "close": 13.26, "volume": 26288.0}, {"date": "2019-08-19", "close": 13.73, "volume": 55188.0}, {"date": "2019-08-20", "close": 14.1, "volume": 183980.0}, {"date": "2019-08-21", "close": 14.0, "volume": 40209.0}, {"date": "2019-08-22", "close": 13.69, "volume": 38698.0}, {"date": "2019-08-23", "close": 13.6, "volume": 54017.0}, {"date": "2019-08-26", "close": 13.4, "volume": 83071.0}, {"date": "2019-08-27", "close": 12.92, "volume": 86084.0}, {"date": "2019-08-28", "close": 14.0, "volume": 196534.0}, {"date": "2019-08-29", "close": 14.01, "volume": 146582.0}, {"date": "2019-08-30", "close": 14.15, "volume": 58960.0}, {"date": "2019-09-03", "close": 14.45, "volume": 51268.0}, {"date": "2019-09-04", "close": 14.99, "volume": 132700.0}, {"date": "2019-09-05", "close": 15.16, "volume": 75678.0}, {"date": "2019-09-06", "close": 14.09, "volume": 44013.0}, {"date": "2019-09-09", "close": 14.57, "volume": 48391.0}, {"date": "2019-09-10", "close": 15.18, "volume": 101588.0}, {"date": "2019-09-11", "close": 15.08, "volume": 45289.0}, {"date": "2019-09-12", "close": 15.29, "volume": 44657.0}, {"date": "2019-09-13", "close": 15.45, "volume": 43876.0}, {"date": "2019-09-16", "close": 16.15, "volume": 108283.0}, {"date": "2019-09-17", "close": 17.08, "volume": 130767.0}, {"date": "2019-09-18", "close": 16.67, "volume": 91715.0}, {"date": "2019-09-19", "close": 17.14, "volume": 89844.0}, {"date": "2019-09-20", "close": 17.26, "volume": 128361.0}, {"date": "2019-09-23", "close": 17.98, "volume": 135472.0}, {"date": "2019-09-24", "close": 17.5, "volume": 150357.0}, {"date": "2019-09-25", "close": 14.75, "volume": 471155.0}, {"date": "2019-09-26", "close": 14.18, "volume": 167770.0}, {"date": "2019-09-27", "close": 12.76, "volume": 529672.0}, {"date": "2019-09-30", "close": 12.82, "volume": 259582.0}, {"date": "2019-10-01", "close": 13.39, "volume": 124571.0}, {"date": "2019-10-02", "close": 13.23, "volume": 242014.0}, {"date": "2019-10-03", "close": 12.72, "volume": 139946.0}, {"date": "2019-10-04", "close": 12.29, "volume": 243331.0}, {"date": "2019-10-07", "close": 12.29, "volume": 110852.0}, {"date": "2019-10-08", "close": 12.78, "volume": 97007.0}, {"date": "2019-10-09", "close": 10.3, "volume": 609434.0}, {"date": "2019-10-10", "close": 10.39, "volume": 199906.0}, {"date": "2019-10-11", "close": 10.26, "volume": 171240.0}, {"date": "2019-10-14", "close": 10.66, "volume": 85547.0}, {"date": "2019-10-15", "close": 10.46, "volume": 88116.0}, {"date": "2019-10-16", "close": 10.83, "volume": 84892.0}, {"date": "2019-10-17", "close": 11.06, "volume": 119733.0}, {"date": "2019-10-18", "close": 10.9, "volume": 83618.0}, {"date": "2019-10-21", "close": 11.25, "volume": 42504.0}, {"date": "2019-10-22", "close": 10.91, "volume": 83347.0}, {"date": "2019-10-23", "close": 11.29, "volume": 43123.0}, {"date": "2019-10-24", "close": 11.48, "volume": 122355.0}, {"date": "2019-10-25", "close": 10.94, "volume": 97462.0}, {"date": "2019-10-28", "close": 10.84, "volume": 69463.0}, {"date": "2019-10-29", "close": 10.93, "volume": 52615.0}, {"date": "2019-10-30", "close": 10.72, "volume": 79577.0}, {"date": "2019-10-31", "close": 9.95, "volume": 127617.0}, {"date": "2019-11-01", "close": 10.29, "volume": 39021.0}, {"date": "2019-11-04", "close": 9.84, "volume": 74379.0}, {"date": "2019-11-05", "close": 9.36, "volume": 112488.0}, {"date": "2019-11-06", "close": 9.82, "volume": 64323.0}, {"date": "2019-11-07", "close": 9.63, "volume": 42888.0}, {"date": "2019-11-08", "close": 10.07, "volume": 35795.0}, {"date": "2019-11-11", "close": 10.15, "volume": 24779.0}, {"date": "2019-11-12", "close": 10.15, "volume": 63305.0}, {"date": "2019-11-13", "close": 10.04, "volume": 15518.0}, {"date": "2019-11-14", "close": 10.21, "volume": 28439.0}, {"date": "2019-11-15", "close": 10.42, "volume": 68389.0}, {"date": "2019-11-18", "close": 10.58, "volume": 62498.0}, {"date": "2019-11-19", "close": 10.53, "volume": 35652.0}, {"date": "2019-11-20", "close": 10.41, "volume": 43584.0}, {"date": "2019-11-21", "close": 10.49, "volume": 35926.0}, {"date": "2019-11-22", "close": 10.8, "volume": 58048.0}, {"date": "2019-11-25", "close": 10.35, "volume": 37618.0}, {"date": "2019-11-26", "close": 10.06, "volume": 39900.0}, {"date": "2019-11-27", "close": 10.17, "volume": 25591.0}, {"date": "2019-11-29", "close": 10.19, "volume": 9022.0}, {"date": "2019-12-02", "close": 10.16, "volume": 21345.0}, {"date": "2019-12-03", "close": 10.03, "volume": 16291.0}, {"date": "2019-12-04", "close": 9.81, "volume": 23996.0}, {"date": "2019-12-05", "close": 10.45, "volume": 28414.0}, {"date": "2019-12-06", "close": 10.43, "volume": 73364.0}, {"date": "2019-12-09", "close": 10.0, "volume": 121885.0}, {"date": "2019-12-10", "close": 10.65, "volume": 71361.0}, {"date": "2019-12-11", "close": 10.86, "volume": 77224.0}, {"date": "2019-12-12", "close": 11.3, "volume": 42282.0}, {"date": "2019-12-13", "close": 11.22, "volume": 28936.0}, {"date": "2019-12-16", "close": 11.72, "volume": 161264.0}, {"date": "2019-12-17", "close": 11.12, "volume": 59213.0}, {"date": "2019-12-18", "close": 11.37, "volume": 48387.0}, {"date": "2019-12-19", "close": 11.43, "volume": 44588.0}, {"date": "2019-12-20", "close": 11.56, "volume": 53605.0}, {"date": "2019-12-23", "close": 11.18, "volume": 28418.0}, {"date": "2019-12-24", "close": 10.99, "volume": 23493.0}, {"date": "2019-12-26", "close": 10.65, "volume": 20198.0}, {"date": "2019-12-27", "close": 10.3, "volume": 36879.0}, {"date": "2019-12-30", "close": 10.05, "volume": 66791.0}, {"date": "2019-12-31", "close": 9.9, "volume": 107466.0}, {"date": "2020-01-02", "close": 10.2, "volume": 135803.0}, {"date": "2020-01-03", "close": 10.16, "volume": 43761.0}, {"date": "2020-01-06", "close": 10.6, "volume": 54447.0}, {"date": "2020-01-07", "close": 11.0, "volume": 89288.0}, {"date": "2020-01-08", "close": 10.76, "volume": 72022.0}, {"date": "2020-01-09", "close": 10.61, "volume": 79357.0}, {"date": "2020-01-10", "close": 9.93, "volume": 132656.0}, {"date": "2020-01-13", "close": 10.27, "volume": 53029.0}, {"date": "2020-01-14", "close": 10.23, "volume": 45645.0}, {"date": "2020-01-15", "close": 9.96, "volume": 52139.0}, {"date": "2020-01-16", "close": 9.91, "volume": 34286.0}, {"date": "2020-01-17", "close": 10.19, "volume": 38003.0}, {"date": "2020-01-21", "close": 10.17, "volume": 46611.0}, {"date": "2020-01-22", "close": 10.12, "volume": 37422.0}, {"date": "2020-01-23", "close": 9.67, "volume": 76557.0}, {"date": "2020-01-24", "close": 10.21, "volume": 33020.0}, {"date": "2020-01-27", "close": 10.01, "volume": 33905.0}, {"date": "2020-01-28", "close": 10.17, "volume": 11475.0}, {"date": "2020-01-29", "close": 10.14, "volume": 28075.0}, {"date": "2020-01-30", "close": 10.0, "volume": 14783.0}, {"date": "2020-01-31", "close": 10.06, "volume": 17695.0}, {"date": "2020-02-03", "close": 10.2, "volume": 16504.0}, {"date": "2020-02-04", "close": 10.7, "volume": 32253.0}, {"date": "2020-02-05", "close": 10.22, "volume": 74693.0}, {"date": "2020-02-06", "close": 10.07, "volume": 103279.0}, {"date": "2020-02-07", "close": 9.96, "volume": 37373.0}, {"date": "2020-02-10", "close": 10.1, "volume": 30763.0}, {"date": "2020-02-11", "close": 10.38, "volume": 23611.0}, {"date": "2020-02-12", "close": 10.41, "volume": 21738.0}, {"date": "2020-02-13", "close": 10.5, "volume": 24664.0}, {"date": "2020-02-14", "close": 10.38, "volume": 82932.0}, {"date": "2020-02-18", "close": 10.13, "volume": 76252.0}, {"date": "2020-02-19", "close": 10.01, "volume": 166981.0}, {"date": "2020-02-20", "close": 11.41, "volume": 174886.0}, {"date": "2020-02-21", "close": 10.37, "volume": 81554.0}, {"date": "2020-02-24", "close": 10.29, "volume": 54008.0}, {"date": "2020-02-25", "close": 10.08, "volume": 51444.0}, {"date": "2020-02-26", "close": 10.18, "volume": 26350.0}, {"date": "2020-02-27", "close": 9.5, "volume": 91154.0}, {"date": "2020-02-28", "close": 8.78, "volume": 117604.0}, {"date": "2020-03-02", "close": 9.26, "volume": 34365.0}, {"date": "2020-03-03", "close": 8.88, "volume": 46912.0}, {"date": "2020-03-04", "close": 9.47, "volume": 48916.0}, {"date": "2020-03-05", "close": 9.31, "volume": 24711.0}, {"date": "2020-03-06", "close": 9.1, "volume": 35157.0}, {"date": "2020-03-09", "close": 8.6578, "volume": 41197.0}, {"date": "2020-03-10", "close": 8.75, "volume": 235507.0}, {"date": "2020-03-11", "close": 8.54, "volume": 49240.0}, {"date": "2020-03-12", "close": 7.35, "volume": 85817.0}, {"date": "2020-03-13", "close": 7.55, "volume": 194438.0}, {"date": "2020-03-16", "close": 6.82, "volume": 107635.0}, {"date": "2020-03-17", "close": 6.85, "volume": 60858.0}, {"date": "2020-03-18", "close": 6.78, "volume": 79746.0}, {"date": "2020-03-19", "close": 7.0, "volume": 52939.0}, {"date": "2020-03-20", "close": 6.88, "volume": 37237.0}, {"date": "2020-03-23", "close": 6.43, "volume": 123841.0}, {"date": "2020-03-24", "close": 6.26, "volume": 76837.0}, {"date": "2020-03-25", "close": 6.74, "volume": 76811.0}, {"date": "2020-03-26", "close": 7.1, "volume": 55721.0}, {"date": "2020-03-27", "close": 7.14, "volume": 67990.0}, {"date": "2020-03-30", "close": 7.16, "volume": 139445.0}, {"date": "2020-03-31", "close": 7.29, "volume": 69031.0}, {"date": "2020-04-01", "close": 7.25, "volume": 21494.0}, {"date": "2020-04-02", "close": 6.87, "volume": 49203.0}, {"date": "2020-04-03", "close": 6.87, "volume": 15879.0}, {"date": "2020-04-06", "close": 7.14, "volume": 29980.0}, {"date": "2020-04-07", "close": 7.19, "volume": 18393.0}, {"date": "2020-04-08", "close": 7.13, "volume": 49882.0}, {"date": "2020-04-09", "close": 7.5, "volume": 53709.0}, {"date": "2020-04-13", "close": 7.72, "volume": 60945.0}, {"date": "2020-04-14", "close": 8.05, "volume": 35097.0}, {"date": "2020-04-15", "close": 7.69, "volume": 22047.0}, {"date": "2020-04-16", "close": 7.38, "volume": 29708.0}, {"date": "2020-04-17", "close": 7.2, "volume": 34801.0}, {"date": "2020-04-20", "close": 7.5, "volume": 28523.0}, {"date": "2020-04-21", "close": 7.28, "volume": 26966.0}, {"date": "2020-04-22", "close": 7.25, "volume": 24053.0}, {"date": "2020-04-23", "close": 7.2, "volume": 40402.0}, {"date": "2020-04-24", "close": 7.11, "volume": 9742.0}, {"date": "2020-04-27", "close": 7.82, "volume": 39844.0}, {"date": "2020-04-28", "close": 7.92, "volume": 37077.0}, {"date": "2020-04-29", "close": 7.72, "volume": 92369.0}, {"date": "2020-04-30", "close": 7.74, "volume": 80392.0}, {"date": "2020-05-01", "close": 7.63, "volume": 38248.0}, {"date": "2020-05-04", "close": 8.16, "volume": 40195.0}, {"date": "2020-05-05", "close": 8.57, "volume": 53429.0}, {"date": "2020-05-06", "close": 8.62, "volume": 19923.0}, {"date": "2020-05-07", "close": 9.1, "volume": 31657.0}, {"date": "2020-05-08", "close": 9.55, "volume": 161101.0}, {"date": "2020-05-11", "close": 9.33, "volume": 61173.0}, {"date": "2020-05-12", "close": 9.32, "volume": 28316.0}, {"date": "2020-05-13", "close": 9.14, "volume": 60001.0}, {"date": "2020-05-14", "close": 8.61, "volume": 47934.0}, {"date": "2020-05-15", "close": 8.51, "volume": 92813.0}, {"date": "2020-05-18", "close": 8.93, "volume": 23008.0}, {"date": "2020-05-19", "close": 9.09, "volume": 11686.0}, {"date": "2020-05-20", "close": 9.44, "volume": 17566.0}, {"date": "2020-05-21", "close": 9.41, "volume": 22982.0}, {"date": "2020-05-22", "close": 9.2, "volume": 19786.0}, {"date": "2020-05-26", "close": 8.52, "volume": 40432.0}, {"date": "2020-05-27", "close": 9.0, "volume": 28362.0}, {"date": "2020-05-28", "close": 9.11, "volume": 33054.0}, {"date": "2020-05-29", "close": 8.58, "volume": 26773.0}, {"date": "2020-06-01", "close": 8.97, "volume": 45522.0}, {"date": "2020-06-02", "close": 8.86, "volume": 29795.0}, {"date": "2020-06-03", "close": 9.3, "volume": 42699.0}, {"date": "2020-06-04", "close": 9.27, "volume": 28413.0}, {"date": "2020-06-05", "close": 9.2, "volume": 27353.0}, {"date": "2020-06-08", "close": 9.22, "volume": 41613.0}, {"date": "2020-06-09", "close": 10.27, "volume": 143605.0}, {"date": "2020-06-10", "close": 10.18, "volume": 53330.0}, {"date": "2020-06-11", "close": 9.98, "volume": 35645.0}, {"date": "2020-06-12", "close": 9.99, "volume": 68801.0}, {"date": "2020-06-15", "close": 9.99, "volume": 40892.0}, {"date": "2020-06-16", "close": 9.88, "volume": 38989.0}, {"date": "2020-06-17", "close": 9.85, "volume": 22502.0}, {"date": "2020-06-18", "close": 9.19, "volume": 39616.0}, {"date": "2020-06-19", "close": 9.07, "volume": 75498.0}, {"date": "2020-06-22", "close": 9.18, "volume": 44057.0}, {"date": "2020-06-23", "close": 9.64, "volume": 30224.0}, {"date": "2020-06-24", "close": 9.24, "volume": 23243.0}, {"date": "2020-06-25", "close": 9.125, "volume": 35668.0}, {"date": "2020-06-26", "close": 9.24, "volume": 22619.0}, {"date": "2020-06-29", "close": 9.2, "volume": 34320.0}, {"date": "2020-06-30", "close": 9.0, "volume": 44180.0}, {"date": "2020-07-01", "close": 9.05, "volume": 12074.0}, {"date": "2020-07-02", "close": 9.04, "volume": 30439.0}, {"date": "2020-07-06", "close": 9.04, "volume": 40821.0}, {"date": "2020-07-07", "close": 9.5, "volume": 65569.0}, {"date": "2020-07-08", "close": 9.04, "volume": 40051.0}, {"date": "2020-07-09", "close": 8.84, "volume": 42621.0}, {"date": "2020-07-10", "close": 9.27, "volume": 26005.0}, {"date": "2020-07-13", "close": 9.29, "volume": 39790.0}, {"date": "2020-07-14", "close": 9.3, "volume": 22659.0}, {"date": "2020-07-15", "close": 9.15, "volume": 38015.0}, {"date": "2020-07-16", "close": 8.995, "volume": 23180.0}, {"date": "2020-07-17", "close": 9.15, "volume": 42502.0}, {"date": "2020-07-20", "close": 9.22, "volume": 32921.0}, {"date": "2020-07-21", "close": 9.39, "volume": 30488.0}, {"date": "2020-07-22", "close": 9.5, "volume": 46834.0}, {"date": "2020-07-23", "close": 9.62, "volume": 30243.0}, {"date": "2020-07-24", "close": 9.54, "volume": 11178.0}, {"date": "2020-07-27", "close": 9.71, "volume": 33310.0}, {"date": "2020-07-28", "close": 10.02, "volume": 91571.0}, {"date": "2020-07-29", "close": 10.42, "volume": 32960.0}, {"date": "2020-07-30", "close": 10.01, "volume": 76637.0}, {"date": "2020-07-31", "close": 10.29, "volume": 115011.0}, {"date": "2020-08-03", "close": 10.27, "volume": 63078.0}, {"date": "2020-08-04", "close": 10.27, "volume": 55421.0}, {"date": "2020-08-05", "close": 10.15, "volume": 30721.0}, {"date": "2020-08-06", "close": 10.2, "volume": 40266.0}, {"date": "2020-08-07", "close": 10.29, "volume": 36046.0}, {"date": "2020-08-10", "close": 10.37, "volume": 47699.0}, {"date": "2020-08-11", "close": 10.4, "volume": 64234.0}, {"date": "2020-08-12", "close": 10.445, "volume": 52097.0}, {"date": "2020-08-13", "close": 10.63, "volume": 40506.0}, {"date": "2020-08-14", "close": 10.54, "volume": 29699.0}, {"date": "2020-08-17", "close": 10.6, "volume": 62578.0}, {"date": "2020-08-18", "close": 10.55, "volume": 69667.0}, {"date": "2020-08-19", "close": 10.4, "volume": 37708.0}, {"date": "2020-08-20", "close": 10.33, "volume": 88289.0}, {"date": "2020-08-21", "close": 10.35, "volume": 29410.0}, {"date": "2020-08-24", "close": 10.25, "volume": 67589.0}, {"date": "2020-08-25", "close": 10.38, "volume": 54987.0}, {"date": "2020-08-26", "close": 10.47, "volume": 64223.0}, {"date": "2020-08-27", "close": 10.63, "volume": 97997.0}, {"date": "2020-08-28", "close": 10.82, "volume": 33814.0}, {"date": "2020-08-31", "close": 11.02, "volume": 227190.0}, {"date": "2020-09-01", "close": 10.99, "volume": 87518.0}, {"date": "2020-09-02", "close": 10.97, "volume": 50784.0}, {"date": "2020-09-03", "close": 10.97, "volume": 49988.0}, {"date": "2020-09-04", "close": 10.93, "volume": 65612.0}, {"date": "2020-09-08", "close": 11.57, "volume": 47282.0}, {"date": "2020-09-09", "close": 12.46, "volume": 85085.0}, {"date": "2020-09-10", "close": 12.98, "volume": 344004.0}, {"date": "2020-09-11", "close": 12.73, "volume": 93336.0}, {"date": "2020-09-14", "close": 13.32, "volume": 92660.0}, {"date": "2020-09-15", "close": 13.53, "volume": 132476.0}, {"date": "2020-09-16", "close": 13.77, "volume": 82721.0}, {"date": "2020-09-17", "close": 13.61, "volume": 49156.0}, {"date": "2020-09-18", "close": 13.0, "volume": 251086.0}, {"date": "2020-09-21", "close": 12.81, "volume": 163159.0}, {"date": "2020-09-22", "close": 12.81, "volume": 116421.0}, {"date": "2020-09-23", "close": 12.64, "volume": 130766.0}, {"date": "2020-09-24", "close": 12.15, "volume": 172938.0}, {"date": "2020-09-25", "close": 12.35, "volume": 109479.0}, {"date": "2020-09-28", "close": 12.7, "volume": 66389.0}, {"date": "2020-09-29", "close": 12.85, "volume": 41102.0}, {"date": "2020-09-30", "close": 13.66, "volume": 108409.0}, {"date": "2020-10-01", "close": 13.52, "volume": 81156.0}, {"date": "2020-10-02", "close": 13.28, "volume": 37249.0}, {"date": "2020-10-05", "close": 13.37, "volume": 49398.0}, {"date": "2020-10-06", "close": 13.04, "volume": 44969.0}, {"date": "2020-10-07", "close": 13.49, "volume": 107659.0}, {"date": "2020-10-08", "close": 12.4, "volume": 112595.0}, {"date": "2020-10-09", "close": 12.25, "volume": 90849.0}, {"date": "2020-10-12", "close": 11.61, "volume": 90899.0}, {"date": "2020-10-13", "close": 7.83, "volume": 5762419.0}, {"date": "2020-10-14", "close": 7.55, "volume": 3708210.0}, {"date": "2020-10-15", "close": 7.63, "volume": 1233055.0}, {"date": "2020-10-16", "close": 7.845, "volume": 1799516.0}, {"date": "2020-10-19", "close": 6.92, "volume": 1184595.0}, {"date": "2020-10-20", "close": 6.78, "volume": 1024873.0}, {"date": "2020-10-21", "close": 6.45, "volume": 497394.0}, {"date": "2020-10-22", "close": 6.46, "volume": 361714.0}, {"date": "2020-10-23", "close": 7.25, "volume": 920809.0}, {"date": "2020-10-26", "close": 6.79, "volume": 434705.0}, {"date": "2020-10-27", "close": 6.72, "volume": 286972.0}, {"date": "2020-10-28", "close": 6.19, "volume": 453642.0}, {"date": "2020-10-29", "close": 5.85, "volume": 533731.0}, {"date": "2020-10-30", "close": 6.04, "volume": 324359.0}, {"date": "2020-11-02", "close": 6.25, "volume": 306051.0}, {"date": "2020-11-03", "close": 6.69, "volume": 308743.0}, {"date": "2020-11-04", "close": 6.08, "volume": 743955.0}, {"date": "2020-11-05", "close": 6.48, "volume": 223006.0}, {"date": "2020-11-06", "close": 6.37, "volume": 142809.0}, {"date": "2020-11-09", "close": 6.56, "volume": 220326.0}, {"date": "2020-11-10", "close": 6.52, "volume": 189116.0}, {"date": "2020-11-11", "close": 6.83, "volume": 202943.0}, {"date": "2020-11-12", "close": 6.77, "volume": 136132.0}, {"date": "2020-11-13", "close": 6.76, "volume": 123592.0}, {"date": "2020-11-16", "close": 6.75, "volume": 99911.0}, {"date": "2020-11-17", "close": 7.06, "volume": 181995.0}, {"date": "2020-11-18", "close": 7.14, "volume": 223920.0}, {"date": "2020-11-19", "close": 7.56, "volume": 410567.0}, {"date": "2020-11-20", "close": 7.87, "volume": 413440.0}, {"date": "2020-11-23", "close": 8.0, "volume": 297521.0}, {"date": "2020-11-24", "close": 8.45, "volume": 380438.0}, {"date": "2020-11-25", "close": 8.61, "volume": 162956.0}, {"date": "2020-11-27", "close": 8.22, "volume": 174919.0}, {"date": "2020-11-30", "close": 8.36, "volume": 172552.0}, {"date": "2020-12-01", "close": 8.5, "volume": 146251.0}, {"date": "2020-12-02", "close": 8.18, "volume": 122905.0}, {"date": "2020-12-03", "close": 8.51, "volume": 151583.0}, {"date": "2020-12-04", "close": 9.3, "volume": 190728.0}, {"date": "2020-12-07", "close": 9.75, "volume": 217091.0}, {"date": "2020-12-08", "close": 9.77, "volume": 155986.0}, {"date": "2020-12-09", "close": 9.78, "volume": 137439.0}, {"date": "2020-12-10", "close": 9.79, "volume": 182415.0}, {"date": "2020-12-11", "close": 10.14, "volume": 182558.0}, {"date": "2020-12-14", "close": 9.32, "volume": 359791.0}, {"date": "2020-12-15", "close": 7.24, "volume": 1342811.0}, {"date": "2020-12-16", "close": 7.27, "volume": 1550733.0}, {"date": "2020-12-17", "close": 7.52, "volume": 461009.0}, {"date": "2020-12-18", "close": 7.53, "volume": 335400.0}, {"date": "2020-12-21", "close": 7.93, "volume": 363228.0}, {"date": "2020-12-22", "close": 8.44, "volume": 396055.0}, {"date": "2020-12-23", "close": 8.44, "volume": 305921.0}, {"date": "2020-12-24", "close": 8.28, "volume": 94046.0}, {"date": "2020-12-28", "close": 7.95, "volume": 159459.0}, {"date": "2020-12-29", "close": 7.845, "volume": 226143.0}, {"date": "2020-12-30", "close": 8.16, "volume": 132104.0}, {"date": "2020-12-31", "close": 8.3, "volume": 137656.0}, {"date": "2021-01-04", "close": 8.57, "volume": 262011.0}, {"date": "2021-01-05", "close": 8.86, "volume": 450236.0}, {"date": "2021-01-06", "close": 9.21, "volume": 158720.0}, {"date": "2021-01-07", "close": 9.9, "volume": 219235.0}, {"date": "2021-01-08", "close": 9.47, "volume": 219856.0}, {"date": "2021-01-11", "close": 9.17, "volume": 102794.0}, {"date": "2021-01-12", "close": 9.54, "volume": 100056.0}, {"date": "2021-01-13", "close": 9.15, "volume": 175751.0}, {"date": "2021-01-14", "close": 8.68, "volume": 260635.0}, {"date": "2021-01-15", "close": 9.1, "volume": 177253.0}, {"date": "2021-01-19", "close": 9.75, "volume": 210417.0}, {"date": "2021-01-20", "close": 9.57, "volume": 218853.0}, {"date": "2021-01-21", "close": 10.09, "volume": 204247.0}, {"date": "2021-01-22", "close": 9.31, "volume": 276879.0}, {"date": "2021-01-25", "close": 9.92, "volume": 286892.0}, {"date": "2021-01-26", "close": 10.38, "volume": 193246.0}, {"date": "2021-01-27", "close": 11.99, "volume": 1242745.0}, {"date": "2021-01-28", "close": 11.3, "volume": 344482.0}, {"date": "2021-01-29", "close": 10.48, "volume": 216169.0}, {"date": "2021-02-01", "close": 10.32, "volume": 188189.0}, {"date": "2021-02-02", "close": 10.53, "volume": 225248.0}, {"date": "2021-02-03", "close": 10.64, "volume": 114416.0}, {"date": "2021-02-04", "close": 10.84, "volume": 84157.0}, {"date": "2021-02-05", "close": 11.33, "volume": 107994.0}, {"date": "2021-02-08", "close": 11.93, "volume": 154691.0}, {"date": "2021-02-09", "close": 12.27, "volume": 252967.0}, {"date": "2021-02-10", "close": 11.48, "volume": 97024.0}, {"date": "2021-02-11", "close": 11.87, "volume": 139538.0}, {"date": "2021-02-12", "close": 11.66, "volume": 85006.0}, {"date": "2021-02-16", "close": 11.73, "volume": 267729.0}, {"date": "2021-02-17", "close": 10.43, "volume": 250328.0}, {"date": "2021-02-18", "close": 10.44, "volume": 134126.0}, {"date": "2021-02-19", "close": 11.19, "volume": 136066.0}, {"date": "2021-02-22", "close": 10.7, "volume": 60441.0}, {"date": "2021-02-23", "close": 10.15, "volume": 216829.0}, {"date": "2021-02-24", "close": 10.1, "volume": 89797.0}, {"date": "2021-02-25", "close": 9.23, "volume": 229837.0}, {"date": "2021-02-26", "close": 8.61, "volume": 270483.0}, {"date": "2021-03-01", "close": 9.37, "volume": 156215.0}, {"date": "2021-03-02", "close": 9.48, "volume": 102649.0}, {"date": "2021-03-03", "close": 9.06, "volume": 137504.0}, {"date": "2021-03-04", "close": 8.32, "volume": 277536.0}, {"date": "2021-03-05", "close": 8.44, "volume": 222551.0}, {"date": "2021-03-08", "close": 7.96, "volume": 131606.0}, {"date": "2021-03-09", "close": 8.62, "volume": 209455.0}, {"date": "2021-03-10", "close": 8.76, "volume": 154375.0}, {"date": "2021-03-11", "close": 8.67, "volume": 91164.0}, {"date": "2021-03-12", "close": 8.52, "volume": 144223.0}, {"date": "2021-03-15", "close": 8.79, "volume": 83906.0}, {"date": "2021-03-16", "close": 8.48, "volume": 124420.0}, {"date": "2021-03-17", "close": 8.12, "volume": 137265.0}, {"date": "2021-03-18", "close": 7.93, "volume": 103585.0}, {"date": "2021-03-19", "close": 8.31, "volume": 201944.0}, {"date": "2021-03-22", "close": 8.03, "volume": 158220.0}, {"date": "2021-03-23", "close": 8.09, "volume": 201313.0}, {"date": "2021-03-24", "close": 7.97, "volume": 171050.0}, {"date": "2021-03-25", "close": 8.17, "volume": 168939.0}, {"date": "2021-03-26", "close": 8.03, "volume": 285168.0}, {"date": "2021-03-29", "close": 7.92, "volume": 269810.0}, {"date": "2021-03-30", "close": 7.72, "volume": 490214.0}, {"date": "2021-03-31", "close": 8.01, "volume": 237890.0}, {"date": "2021-04-01", "close": 8.86, "volume": 159499.0}, {"date": "2021-04-05", "close": 8.42, "volume": 71267.0}, {"date": "2021-04-06", "close": 8.51, "volume": 48374.0}, {"date": "2021-04-07", "close": 8.3, "volume": 47630.0}, {"date": "2021-04-08", "close": 8.36, "volume": 102779.0}, {"date": "2021-04-09", "close": 8.35, "volume": 119172.0}, {"date": "2021-04-12", "close": 8.32, "volume": 92172.0}, {"date": "2021-04-13", "close": 8.59, "volume": 85498.0}, {"date": "2021-04-14", "close": 8.77, "volume": 83886.0}, {"date": "2021-04-15", "close": 8.5, "volume": 53147.0}, {"date": "2021-04-16", "close": 8.22, "volume": 96111.0}, {"date": "2021-04-19", "close": 8.17, "volume": 151746.0}, {"date": "2021-04-20", "close": 8.05, "volume": 226587.0}, {"date": "2021-04-21", "close": 8.21, "volume": 133872.0}, {"date": "2021-04-22", "close": 8.2, "volume": 119201.0}, {"date": "2021-04-23", "close": 8.31, "volume": 73008.0}, {"date": "2021-04-26", "close": 8.43, "volume": 103971.0}, {"date": "2021-04-27", "close": 8.63, "volume": 137727.0}, {"date": "2021-04-28", "close": 8.51, "volume": 28317.0}, {"date": "2021-04-29", "close": 8.45, "volume": 89031.0}, {"date": "2021-04-30", "close": 8.62, "volume": 90373.0}, {"date": "2021-05-03", "close": 8.54, "volume": 66539.0}, {"date": "2021-05-04", "close": 8.21, "volume": 154209.0}, {"date": "2021-05-05", "close": 8.15, "volume": 87515.0}, {"date": "2021-05-06", "close": 8.19, "volume": 111268.0}, {"date": "2021-05-07", "close": 8.53, "volume": 58468.0}, {"date": "2021-05-10", "close": 8.11, "volume": 147327.0}, {"date": "2021-05-11", "close": 8.27, "volume": 104402.0}, {"date": "2021-05-12", "close": 7.96, "volume": 73705.0}, {"date": "2021-05-13", "close": 7.71, "volume": 152088.0}, {"date": "2021-05-14", "close": 7.75, "volume": 50177.0}, {"date": "2021-05-17", "close": 7.81, "volume": 113656.0}, {"date": "2021-05-18", "close": 8.42, "volume": 112310.0}, {"date": "2021-05-19", "close": 8.1, "volume": 100941.0}, {"date": "2021-05-20", "close": 8.56, "volume": 49700.0}, {"date": "2021-05-21", "close": 8.75, "volume": 217063.0}, {"date": "2021-05-24", "close": 8.48, "volume": 67822.0}, {"date": "2021-05-25", "close": 8.42, "volume": 42020.0}, {"date": "2021-05-26", "close": 8.76, "volume": 45721.0}, {"date": "2021-05-27", "close": 9.43, "volume": 137549.0}, {"date": "2021-05-28", "close": 9.23, "volume": 144239.0}, {"date": "2021-06-01", "close": 9.28, "volume": 238225.0}, {"date": "2021-06-02", "close": 9.51, "volume": 124590.0}, {"date": "2021-06-03", "close": 9.87, "volume": 98355.0}, {"date": "2021-06-04", "close": 11.63, "volume": 1109595.0}, {"date": "2021-06-07", "close": 12.86, "volume": 751244.0}, {"date": "2021-06-08", "close": 13.14, "volume": 591572.0}, {"date": "2021-06-09", "close": 13.57, "volume": 593514.0}, {"date": "2021-06-10", "close": 13.75, "volume": 258963.0}, {"date": "2021-06-11", "close": 11.2, "volume": 425436.0}, {"date": "2021-06-14", "close": 10.63, "volume": 337821.0}, {"date": "2021-06-15", "close": 10.22, "volume": 647198.0}, {"date": "2021-06-16", "close": 11.61, "volume": 817334.0}, {"date": "2021-06-17", "close": 11.89, "volume": 171099.0}, {"date": "2021-06-18", "close": 12.99, "volume": 382878.0}, {"date": "2021-06-21", "close": 12.57, "volume": 147895.0}, {"date": "2021-06-22", "close": 13.19, "volume": 171319.0}, {"date": "2021-06-23", "close": 15.9, "volume": 8837144.0}, {"date": "2021-06-24", "close": 14.85, "volume": 997020.0}, {"date": "2021-06-25", "close": 13.07, "volume": 688855.0}, {"date": "2021-06-28", "close": 13.05, "volume": 252441.0}, {"date": "2021-06-29", "close": 12.5, "volume": 361545.0}, {"date": "2021-06-30", "close": 12.33, "volume": 254176.0}, {"date": "2021-07-01", "close": 11.95, "volume": 170963.0}, {"date": "2021-07-02", "close": 12.43, "volume": 247898.0}, {"date": "2021-07-06", "close": 12.27, "volume": 72814.0}, {"date": "2021-07-07", "close": 12.0, "volume": 84089.0}, {"date": "2021-07-08", "close": 12.17, "volume": 153458.0}, {"date": "2021-07-09", "close": 11.95, "volume": 96790.0}, {"date": "2021-07-12", "close": 11.86, "volume": 113255.0}, {"date": "2021-07-13", "close": 11.89, "volume": 90161.0}, {"date": "2021-07-14", "close": 11.24, "volume": 230332.0}, {"date": "2021-07-15", "close": 11.0, "volume": 112090.0}, {"date": "2021-07-16", "close": 10.31, "volume": 152653.0}, {"date": "2021-07-19", "close": 10.68, "volume": 125900.0}, {"date": "2021-07-20", "close": 10.66, "volume": 106637.0}, {"date": "2021-07-21", "close": 11.08, "volume": 74307.0}, {"date": "2021-07-22", "close": 11.02, "volume": 37528.0}, {"date": "2021-07-23", "close": 10.71, "volume": 115824.0}, {"date": "2021-07-26", "close": 10.75, "volume": 55473.0}, {"date": "2021-07-27", "close": 10.44, "volume": 105853.0}, {"date": "2021-07-28", "close": 10.77, "volume": 53370.0}, {"date": "2021-07-29", "close": 10.89, "volume": 84730.0}, {"date": "2021-07-30", "close": 10.48, "volume": 29401.0}, {"date": "2021-08-02", "close": 10.45, "volume": 67726.0}, {"date": "2021-08-03", "close": 10.52, "volume": 64359.0}, {"date": "2021-08-04", "close": 10.46, "volume": 63156.0}, {"date": "2021-08-05", "close": 10.3, "volume": 51106.0}, {"date": "2021-08-06", "close": 10.28, "volume": 33532.0}, {"date": "2021-08-09", "close": 10.43, "volume": 74616.0}, {"date": "2021-08-10", "close": 10.39, "volume": 49764.0}, {"date": "2021-08-11", "close": 10.4, "volume": 59581.0}, {"date": "2021-08-12", "close": 10.12, "volume": 49691.0}, {"date": "2021-08-13", "close": 9.22, "volume": 150962.0}, {"date": "2021-08-16", "close": 9.08, "volume": 73218.0}, {"date": "2021-08-17", "close": 8.99, "volume": 97721.0}, {"date": "2021-08-18", "close": 9.15, "volume": 65803.0}, {"date": "2021-08-19", "close": 8.95, "volume": 66263.0}, {"date": "2021-08-20", "close": 9.18, "volume": 58819.0}, {"date": "2021-08-23", "close": 9.59, "volume": 117081.0}, {"date": "2021-08-24", "close": 9.0, "volume": 220394.0}, {"date": "2021-08-25", "close": 9.13, "volume": 63611.0}, {"date": "2021-08-26", "close": 9.04, "volume": 133189.0}, {"date": "2021-08-27", "close": 9.11, "volume": 115219.0}, {"date": "2021-08-30", "close": 8.99, "volume": 65357.0}, {"date": "2021-08-31", "close": 9.07, "volume": 62673.0}, {"date": "2021-09-01", "close": 9.49, "volume": 226913.0}, {"date": "2021-09-02", "close": 10.39, "volume": 175827.0}, {"date": "2021-09-03", "close": 10.4, "volume": 110364.0}, {"date": "2021-09-07", "close": 10.52, "volume": 105883.0}, {"date": "2021-09-08", "close": 10.47, "volume": 107547.0}, {"date": "2021-09-09", "close": 10.82, "volume": 119831.0}, {"date": "2021-09-10", "close": 10.71, "volume": 186282.0}, {"date": "2021-09-13", "close": 11.28, "volume": 179014.0}, {"date": "2021-09-14", "close": 10.27, "volume": 215721.0}, {"date": "2021-09-15", "close": 10.19, "volume": 178872.0}, {"date": "2021-09-16", "close": 10.29, "volume": 116608.0}, {"date": "2021-09-17", "close": 10.56, "volume": 440656.0}, {"date": "2021-09-20", "close": 10.5, "volume": 82646.0}, {"date": "2021-09-21", "close": 11.08, "volume": 157933.0}, {"date": "2021-09-22", "close": 11.27, "volume": 64661.0}, {"date": "2021-09-23", "close": 11.81, "volume": 84725.0}, {"date": "2021-09-24", "close": 11.96, "volume": 98406.0}, {"date": "2021-09-27", "close": 12.78, "volume": 184681.0}, {"date": "2021-09-28", "close": 11.86, "volume": 124416.0}, {"date": "2021-09-29", "close": 11.91, "volume": 93666.0}, {"date": "2021-09-30", "close": 11.43, "volume": 54582.0}, {"date": "2021-10-01", "close": 11.61, "volume": 54775.0}, {"date": "2021-10-04", "close": 11.07, "volume": 75506.0}, {"date": "2021-10-05", "close": 11.22, "volume": 46155.0}, {"date": "2021-10-06", "close": 11.1, "volume": 43826.0}, {"date": "2021-10-07", "close": 11.42, "volume": 274200.0}, {"date": "2021-10-08", "close": 11.47, "volume": 64444.0}, {"date": "2021-10-11", "close": 11.45, "volume": 35565.0}, {"date": "2021-10-12", "close": 11.44, "volume": 72333.0}, {"date": "2021-10-13", "close": 12.28, "volume": 76746.0}, {"date": "2021-10-14", "close": 13.12, "volume": 139860.0}, {"date": "2021-10-15", "close": 12.15, "volume": 173625.0}, {"date": "2021-10-18", "close": 12.33, "volume": 60897.0}, {"date": "2021-10-19", "close": 12.88, "volume": 73546.0}, {"date": "2021-10-20", "close": 12.76, "volume": 51813.0}, {"date": "2021-10-21", "close": 12.81, "volume": 103234.0}, {"date": "2021-10-22", "close": 12.95, "volume": 50963.0}, {"date": "2021-10-25", "close": 13.4, "volume": 157726.0}, {"date": "2021-10-26", "close": 13.21, "volume": 143193.0}, {"date": "2021-10-27", "close": 13.75, "volume": 127169.0}, {"date": "2021-10-28", "close": 14.74, "volume": 193812.0}, {"date": "2021-10-29", "close": 15.71, "volume": 337093.0}, {"date": "2021-11-01", "close": 16.6, "volume": 233212.0}, {"date": "2021-11-02", "close": 17.09, "volume": 169106.0}, {"date": "2021-11-03", "close": 17.68, "volume": 229280.0}, {"date": "2021-11-04", "close": 16.55, "volume": 164070.0}, {"date": "2021-11-05", "close": 15.75, "volume": 136346.0}, {"date": "2021-11-08", "close": 16.79, "volume": 114038.0}, {"date": "2021-11-09", "close": 16.78, "volume": 75083.0}, {"date": "2021-11-10", "close": 15.93, "volume": 115907.0}, {"date": "2021-11-11", "close": 16.14, "volume": 144603.0}, {"date": "2021-11-12", "close": 15.98, "volume": 61859.0}, {"date": "2021-11-15", "close": 15.25, "volume": 70517.0}, {"date": "2021-11-16", "close": 15.0, "volume": 96495.0}, {"date": "2021-11-17", "close": 14.9, "volume": 59759.0}, {"date": "2021-11-18", "close": 14.31, "volume": 67005.0}, {"date": "2021-11-19", "close": 14.23, "volume": 56122.0}, {"date": "2021-11-22", "close": 13.68, "volume": 134294.0}, {"date": "2021-11-23", "close": 13.68, "volume": 80253.0}, {"date": "2021-11-24", "close": 14.29, "volume": 60369.0}, {"date": "2021-11-26", "close": 14.22, "volume": 41668.0}, {"date": "2021-11-29", "close": 13.88, "volume": 109415.0}, {"date": "2021-11-30", "close": 13.64, "volume": 68607.0}, {"date": "2021-12-01", "close": 12.75, "volume": 120506.0}, {"date": "2021-12-02", "close": 13.03, "volume": 106653.0}, {"date": "2021-12-03", "close": 12.48, "volume": 84163.0}, {"date": "2021-12-06", "close": 12.89, "volume": 85437.0}, {"date": "2021-12-07", "close": 13.65, "volume": 42312.0}, {"date": "2021-12-08", "close": 13.18, "volume": 66617.0}, {"date": "2021-12-09", "close": 12.59, "volume": 41788.0}, {"date": "2021-12-10", "close": 12.55, "volume": 68432.0}, {"date": "2021-12-13", "close": 12.26, "volume": 93965.0}, {"date": "2021-12-14", "close": 12.04, "volume": 115934.0}, {"date": "2021-12-15", "close": 12.74, "volume": 58659.0}, {"date": "2021-12-16", "close": 12.18, "volume": 68816.0}, {"date": "2021-12-17", "close": 12.47, "volume": 189680.0}, {"date": "2021-12-20", "close": 12.12, "volume": 111257.0}, {"date": "2021-12-21", "close": 12.55, "volume": 29752.0}, {"date": "2021-12-22", "close": 12.71, "volume": 94674.0}, {"date": "2021-12-23", "close": 12.44, "volume": 35225.0}, {"date": "2021-12-27", "close": 12.76, "volume": 42721.0}, {"date": "2021-12-28", "close": 12.49, "volume": 21138.0}, {"date": "2021-12-29", "close": 12.21, "volume": 53669.0}, {"date": "2021-12-30", "close": 12.34, "volume": 123774.0}, {"date": "2021-12-31", "close": 12.27, "volume": 34025.0}, {"date": "2022-01-03", "close": 12.78, "volume": 46181.0}, {"date": "2022-01-04", "close": 12.22, "volume": 111221.0}, {"date": "2022-01-05", "close": 11.29, "volume": 104368.0}, {"date": "2022-01-06", "close": 11.42, "volume": 144774.0}, {"date": "2022-01-07", "close": 11.53, "volume": 123783.0}, {"date": "2022-01-10", "close": 10.93, "volume": 103683.0}, {"date": "2022-01-11", "close": 11.04, "volume": 71149.0}, {"date": "2022-01-12", "close": 10.21, "volume": 72022.0}, {"date": "2022-01-13", "close": 9.16, "volume": 311396.0}, {"date": "2022-01-14", "close": 9.48, "volume": 288372.0}, {"date": "2022-01-18", "close": 9.29, "volume": 256593.0}, {"date": "2022-01-19", "close": 8.95, "volume": 198456.0}, {"date": "2022-01-20", "close": 9.15, "volume": 152193.0}, {"date": "2022-01-21", "close": 8.66, "volume": 177160.0}, {"date": "2022-01-24", "close": 7.69, "volume": 579946.0}, {"date": "2022-01-25", "close": 7.96, "volume": 218031.0}, {"date": "2022-01-26", "close": 7.61, "volume": 132747.0}, {"date": "2022-01-27", "close": 7.09, "volume": 243081.0}, {"date": "2022-01-28", "close": 7.49, "volume": 199735.0}, {"date": "2022-01-31", "close": 8.06, "volume": 94844.0}, {"date": "2022-02-01", "close": 8.13, "volume": 112899.0}, {"date": "2022-02-02", "close": 7.55, "volume": 100084.0}, {"date": "2022-02-03", "close": 7.65, "volume": 161783.0}, {"date": "2022-02-04", "close": 7.63, "volume": 78910.0}, {"date": "2022-02-07", "close": 7.55, "volume": 64903.0}, {"date": "2022-02-08", "close": 7.64, "volume": 107645.0}, {"date": "2022-02-09", "close": 7.89, "volume": 122275.0}, {"date": "2022-02-10", "close": 7.57, "volume": 112104.0}, {"date": "2022-02-11", "close": 7.25, "volume": 155247.0}, {"date": "2022-02-14", "close": 7.15, "volume": 120483.0}, {"date": "2022-02-15", "close": 7.42, "volume": 76388.0}, {"date": "2022-02-16", "close": 7.09, "volume": 96063.0}, {"date": "2022-02-17", "close": 6.86, "volume": 182526.0}, {"date": "2022-02-18", "close": 6.72, "volume": 207012.0}, {"date": "2022-02-22", "close": 6.52, "volume": 157890.0}, {"date": "2022-02-23", "close": 6.14, "volume": 123795.0}, {"date": "2022-02-24", "close": 6.63, "volume": 109487.0}, {"date": "2022-02-25", "close": 6.66, "volume": 50697.0}, {"date": "2022-02-28", "close": 6.94, "volume": 174590.0}, {"date": "2022-03-01", "close": 7.02, "volume": 142236.0}, {"date": "2022-03-02", "close": 6.97, "volume": 41085.0}, {"date": "2022-03-03", "close": 7.03, "volume": 93225.0}, {"date": "2022-03-04", "close": 6.65, "volume": 178800.0}, {"date": "2022-03-07", "close": 6.72, "volume": 60190.0}, {"date": "2022-03-08", "close": 7.43, "volume": 173415.0}, {"date": "2022-03-09", "close": 8.21, "volume": 133916.0}, {"date": "2022-03-10", "close": 8.75, "volume": 146312.0}, {"date": "2022-03-11", "close": 8.55, "volume": 185283.0}, {"date": "2022-03-14", "close": 8.3, "volume": 153636.0}, {"date": "2022-03-15", "close": 7.96, "volume": 184679.0}, {"date": "2022-03-16", "close": 8.02, "volume": 91233.0}, {"date": "2022-03-17", "close": 8.52, "volume": 40847.0}, {"date": "2022-03-18", "close": 8.57, "volume": 58459.0}, {"date": "2022-03-21", "close": 8.49, "volume": 132281.0}, {"date": "2022-03-22", "close": 9.01, "volume": 47671.0}, {"date": "2022-03-23", "close": 9.15, "volume": 67342.0}, {"date": "2022-03-24", "close": 9.22, "volume": 83502.0}, {"date": "2022-03-25", "close": 9.27, "volume": 279311.0}, {"date": "2022-03-28", "close": 8.45, "volume": 94874.0}, {"date": "2022-03-29", "close": 9.6, "volume": 136597.0}, {"date": "2022-03-30", "close": 8.89, "volume": 183955.0}, {"date": "2022-03-31", "close": 8.895, "volume": 46077.0}, {"date": "2022-04-01", "close": 8.95, "volume": 39571.0}, {"date": "2022-04-04", "close": 9.34, "volume": 92786.0}, {"date": "2022-04-05", "close": 8.9, "volume": 53464.0}, {"date": "2022-04-06", "close": 8.53, "volume": 60095.0}, {"date": "2022-04-07", "close": 8.71, "volume": 42820.0}, {"date": "2022-04-08", "close": 8.56, "volume": 32503.0}, {"date": "2022-04-11", "close": 8.41, "volume": 52247.0}, {"date": "2022-04-12", "close": 8.29, "volume": 68684.0}, {"date": "2022-04-13", "close": 7.91, "volume": 112696.0}, {"date": "2022-04-14", "close": 7.85, "volume": 62882.0}, {"date": "2022-04-18", "close": 7.52, "volume": 73762.0}, {"date": "2022-04-19", "close": 7.59, "volume": 87316.0}, {"date": "2022-04-20", "close": 7.3, "volume": 60036.0}, {"date": "2022-04-21", "close": 7.05, "volume": 74688.0}, {"date": "2022-04-22", "close": 7.08, "volume": 63571.0}, {"date": "2022-04-25", "close": 7.13, "volume": 85999.0}, {"date": "2022-04-26", "close": 6.2, "volume": 200794.0}, {"date": "2022-04-27", "close": 6.64, "volume": 67232.0}, {"date": "2022-04-28", "close": 6.77, "volume": 77041.0}, {"date": "2022-04-29", "close": 6.5, "volume": 56549.0}, {"date": "2022-05-02", "close": 6.95, "volume": 46051.0}, {"date": "2022-05-03", "close": 7.03, "volume": 18506.0}, {"date": "2022-05-04", "close": 7.09, "volume": 153918.0}, {"date": "2022-05-05", "close": 6.6, "volume": 31118.0}, {"date": "2022-05-06", "close": 6.27, "volume": 40196.0}, {"date": "2022-05-09", "close": 5.69, "volume": 61090.0}, {"date": "2022-05-10", "close": 5.5, "volume": 80960.0}, {"date": "2022-05-11", "close": 5.1, "volume": 371764.0}, {"date": "2022-05-12", "close": 5.02, "volume": 127464.0}, {"date": "2022-05-13", "close": 5.63, "volume": 65270.0}, {"date": "2022-05-16", "close": 5.42, "volume": 90046.0}, {"date": "2022-05-17", "close": 5.45, "volume": 87985.0}, {"date": "2022-05-18", "close": 5.33, "volume": 35479.0}, {"date": "2022-05-19", "close": 5.34, "volume": 44270.0}, {"date": "2022-05-20", "close": 5.3, "volume": 31519.0}, {"date": "2022-05-23", "close": 5.49, "volume": 38999.0}, {"date": "2022-05-24", "close": 5.31, "volume": 45933.0}, {"date": "2022-05-25", "close": 5.47, "volume": 52737.0}, {"date": "2022-05-26", "close": 5.55, "volume": 72971.0}, {"date": "2022-05-27", "close": 5.83, "volume": 62138.0}, {"date": "2022-05-31", "close": 5.32, "volume": 112961.0}, {"date": "2022-06-01", "close": 5.43, "volume": 42526.0}, {"date": "2022-06-02", "close": 5.85, "volume": 69642.0}, {"date": "2022-06-03", "close": 5.58, "volume": 52079.0}, {"date": "2022-06-06", "close": 5.94, "volume": 123047.0}, {"date": "2022-06-07", "close": 5.82, "volume": 110987.0}, {"date": "2022-06-08", "close": 5.9, "volume": 39487.0}, {"date": "2022-06-09", "close": 5.78, "volume": 72639.0}, {"date": "2022-06-10", "close": 5.62, "volume": 65577.0}, {"date": "2022-06-13", "close": 5.25, "volume": 56074.0}, {"date": "2022-06-14", "close": 5.62, "volume": 65123.0}, {"date": "2022-06-15", "close": 5.58, "volume": 48944.0}, {"date": "2022-06-16", "close": 5.46, "volume": 38905.0}, {"date": "2022-06-17", "close": 5.48, "volume": 87520.0}, {"date": "2022-06-21", "close": 5.09, "volume": 66456.0}, {"date": "2022-06-22", "close": 4.55, "volume": 79308.0}, {"date": "2022-06-23", "close": 4.48, "volume": 77652.0}, {"date": "2022-06-24", "close": 4.61, "volume": 24478.0}, {"date": "2022-06-27", "close": 4.33, "volume": 43295.0}, {"date": "2022-06-28", "close": 4.05, "volume": 97749.0}, {"date": "2022-06-29", "close": 3.83, "volume": 316538.0}, {"date": "2022-06-30", "close": 3.88, "volume": 101856.0}, {"date": "2022-07-01", "close": 4.16, "volume": 86907.0}, {"date": "2022-07-05", "close": 4.48, "volume": 84085.0}, {"date": "2022-07-06", "close": 4.31, "volume": 49559.0}, {"date": "2022-07-07", "close": 4.58, "volume": 33139.0}, {"date": "2022-07-08", "close": 4.85, "volume": 36633.0}, {"date": "2022-07-11", "close": 4.95, "volume": 51413.0}, {"date": "2022-07-12", "close": 4.98, "volume": 18608.0}, {"date": "2022-07-13", "close": 4.82, "volume": 19949.0}, {"date": "2022-07-14", "close": 4.8, "volume": 26125.0}, {"date": "2022-07-15", "close": 5.04, "volume": 76591.0}, {"date": "2022-07-18", "close": 4.92, "volume": 76131.0}, {"date": "2022-07-19", "close": 4.8, "volume": 26338.0}, {"date": "2022-07-20", "close": 5.54, "volume": 48334.0}, {"date": "2022-07-21", "close": 5.84, "volume": 53203.0}, {"date": "2022-07-22", "close": 6.13, "volume": 103384.0}, {"date": "2022-07-25", "close": 6.14, "volume": 200581.0}, {"date": "2022-07-26", "close": 5.81, "volume": 30974.0}, {"date": "2022-07-27", "close": 5.75, "volume": 45210.0}, {"date": "2022-07-28", "close": 5.78, "volume": 9141.0}, {"date": "2022-07-29", "close": 5.85, "volume": 10946.0}, {"date": "2022-08-01", "close": 5.66, "volume": 35075.0}, {"date": "2022-08-02", "close": 6.3, "volume": 38481.0}, {"date": "2022-08-03", "close": 6.81, "volume": 49829.0}, {"date": "2022-08-04", "close": 6.28, "volume": 41057.0}, {"date": "2022-08-05", "close": 6.64, "volume": 48305.0}, {"date": "2022-08-08", "close": 6.55, "volume": 21177.0}, {"date": "2022-08-09", "close": 6.53, "volume": 19987.0}, {"date": "2022-08-10", "close": 6.71, "volume": 20835.0}, {"date": "2022-08-11", "close": 7.0, "volume": 41699.0}, {"date": "2022-08-12", "close": 7.23, "volume": 23892.0}, {"date": "2022-08-15", "close": 7.05, "volume": 17197.0}, {"date": "2022-08-16", "close": 7.08, "volume": 14562.0}, {"date": "2022-08-17", "close": 7.06, "volume": 20771.0}, {"date": "2022-08-18", "close": 7.1, "volume": 49879.0}, {"date": "2022-08-19", "close": 6.85, "volume": 20522.0}, {"date": "2022-08-22", "close": 6.48, "volume": 12783.0}, {"date": "2022-08-23", "close": 6.57, "volume": 6995.0}, {"date": "2022-08-24", "close": 6.88, "volume": 5949.0}, {"date": "2022-08-25", "close": 6.5, "volume": 19687.0}, {"date": "2022-08-26", "close": 6.31, "volume": 14125.0}, {"date": "2022-08-29", "close": 6.09, "volume": 16926.0}, {"date": "2022-08-30", "close": 5.62, "volume": 31628.0}, {"date": "2022-08-31", "close": 5.36, "volume": 31283.0}, {"date": "2022-09-01", "close": 5.05, "volume": 17686.0}, {"date": "2022-09-02", "close": 5.1, "volume": 15895.0}, {"date": "2022-09-06", "close": 5.07, "volume": 42210.0}, {"date": "2022-09-07", "close": 4.8, "volume": 21479.0}, {"date": "2022-09-08", "close": 4.97, "volume": 14368.0}, {"date": "2022-09-09", "close": 4.91, "volume": 13207.0}, {"date": "2022-09-12", "close": 4.99, "volume": 21758.0}, {"date": "2022-09-13", "close": 4.75, "volume": 45596.0}, {"date": "2022-09-14", "close": 4.75, "volume": 124007.0}, {"date": "2022-09-15", "close": 4.68, "volume": 87706.0}, {"date": "2022-09-16", "close": 5.34, "volume": 124461.0}, {"date": "2022-09-19", "close": 5.16, "volume": 60531.0}, {"date": "2022-09-20", "close": 5.06, "volume": 48173.0}, {"date": "2022-09-21", "close": 4.97, "volume": 34557.0}, {"date": "2022-09-22", "close": 4.76, "volume": 9689.0}, {"date": "2022-09-23", "close": 4.63, "volume": 16070.0}, {"date": "2022-09-26", "close": 4.53, "volume": 21112.0}, {"date": "2022-09-27", "close": 4.59, "volume": 13861.0}, {"date": "2022-09-28", "close": 4.58, "volume": 15842.0}, {"date": "2022-09-29", "close": 4.35, "volume": 22909.0}, {"date": "2022-09-30", "close": 4.33, "volume": 17347.0}, {"date": "2022-10-03", "close": 3.89, "volume": 58639.0}, {"date": "2022-10-04", "close": 3.94, "volume": 81529.0}, {"date": "2022-10-05", "close": 3.77, "volume": 35140.0}, {"date": "2022-10-06", "close": 3.72, "volume": 139496.0}, {"date": "2022-10-07", "close": 3.51, "volume": 77150.0}, {"date": "2022-10-10", "close": 3.59, "volume": 105795.0}, {"date": "2022-10-11", "close": 3.57, "volume": 70166.0}, {"date": "2022-10-12", "close": 3.68, "volume": 129907.0}, {"date": "2022-10-13", "close": 4.16, "volume": 220048.0}, {"date": "2022-10-14", "close": 3.84, "volume": 118971.0}, {"date": "2022-10-17", "close": 3.78, "volume": 216786.0}, {"date": "2022-10-18", "close": 3.73, "volume": 168540.0}, {"date": "2022-10-19", "close": 3.51, "volume": 46039.0}, {"date": "2022-10-20", "close": 3.48, "volume": 61585.0}, {"date": "2022-10-21", "close": 3.25, "volume": 58147.0}, {"date": "2022-10-24", "close": 2.745, "volume": 236363.0}, {"date": "2022-10-25", "close": 2.6, "volume": 521838.0}, {"date": "2022-10-26", "close": 2.8, "volume": 492017.0}, {"date": "2022-10-27", "close": 3.1, "volume": 91436.0}, {"date": "2022-10-28", "close": 3.13, "volume": 44567.0}, {"date": "2022-10-31", "close": 2.97, "volume": 76246.0}, {"date": "2022-11-01", "close": 2.93, "volume": 142315.0}, {"date": "2022-11-02", "close": 2.61, "volume": 99542.0}, {"date": "2022-11-03", "close": 2.7, "volume": 143566.0}, {"date": "2022-11-04", "close": 2.86, "volume": 94590.0}, {"date": "2022-11-07", "close": 2.9, "volume": 32181.0}, {"date": "2022-11-08", "close": 2.82, "volume": 55693.0}, {"date": "2022-11-09", "close": 2.75, "volume": 99515.0}, {"date": "2022-11-10", "close": 2.83, "volume": 20107.0}, {"date": "2022-11-11", "close": 3.08, "volume": 37555.0}, {"date": "2022-11-14", "close": 2.835, "volume": 84105.0}, {"date": "2022-11-15", "close": 3.03, "volume": 50795.0}, {"date": "2022-11-16", "close": 2.91, "volume": 71770.0}, {"date": "2022-11-17", "close": 2.8, "volume": 43274.0}, {"date": "2022-11-18", "close": 2.74, "volume": 70337.0}, {"date": "2022-11-21", "close": 2.84, "volume": 65014.0}, {"date": "2022-11-22", "close": 2.75, "volume": 51318.0}, {"date": "2022-11-23", "close": 2.74, "volume": 83699.0}, {"date": "2022-11-25", "close": 2.75, "volume": 27813.0}, {"date": "2022-11-28", "close": 2.68, "volume": 18110.0}, {"date": "2022-11-29", "close": 2.71, "volume": 15980.0}, {"date": "2022-11-30", "close": 2.8, "volume": 25872.0}, {"date": "2022-12-01", "close": 2.72, "volume": 19457.0}, {"date": "2022-12-02", "close": 2.75, "volume": 20093.0}, {"date": "2022-12-05", "close": 2.73, "volume": 20779.0}, {"date": "2022-12-06", "close": 2.67, "volume": 23752.0}, {"date": "2022-12-07", "close": 2.69, "volume": 19691.0}, {"date": "2022-12-08", "close": 2.55, "volume": 119606.0}, {"date": "2022-12-09", "close": 2.51, "volume": 58252.0}, {"date": "2022-12-12", "close": 2.47, "volume": 116600.0}, {"date": "2022-12-13", "close": 2.45, "volume": 131234.0}, {"date": "2022-12-14", "close": 2.23, "volume": 116133.0}, {"date": "2022-12-15", "close": 2.25, "volume": 140041.0}, {"date": "2022-12-16", "close": 2.24, "volume": 66686.0}, {"date": "2022-12-19", "close": 2.13, "volume": 191053.0}, {"date": "2022-12-20", "close": 2.13, "volume": 153064.0}, {"date": "2022-12-21", "close": 2.34, "volume": 101305.0}, {"date": "2022-12-22", "close": 2.31, "volume": 88814.0}, {"date": "2022-12-23", "close": 2.35, "volume": 146836.0}, {"date": "2022-12-27", "close": 2.62, "volume": 48219.0}, {"date": "2022-12-28", "close": 2.51, "volume": 76411.0}, {"date": "2022-12-29", "close": 2.42, "volume": 129131.0}, {"date": "2022-12-30", "close": 2.39, "volume": 35800.0}, {"date": "2023-01-03", "close": 2.5, "volume": 47603.0}, {"date": "2023-01-04", "close": 2.63, "volume": 197559.0}, {"date": "2023-01-05", "close": 2.61, "volume": 114149.0}, {"date": "2023-01-06", "close": 2.71, "volume": 101390.0}, {"date": "2023-01-09", "close": 2.74, "volume": 109926.0}, {"date": "2023-01-10", "close": 2.59, "volume": 102931.0}, {"date": "2023-01-11", "close": 2.6, "volume": 65934.0}, {"date": "2023-01-12", "close": 2.59, "volume": 66905.0}, {"date": "2023-01-13", "close": 2.57, "volume": 98328.0}, {"date": "2023-01-17", "close": 2.57, "volume": 144708.0}, {"date": "2023-01-18", "close": 2.59, "volume": 123944.0}, {"date": "2023-01-19", "close": 2.5, "volume": 539102.0}, {"date": "2023-01-20", "close": 2.52, "volume": 61665.0}, {"date": "2023-01-23", "close": 2.55, "volume": 56171.0}, {"date": "2023-01-24", "close": 2.55, "volume": 173590.0}, {"date": "2023-01-25", "close": 2.48, "volume": 361027.0}, {"date": "2023-01-26", "close": 2.51, "volume": 45052.0}, {"date": "2023-01-27", "close": 2.51, "volume": 54635.0}, {"date": "2023-01-30", "close": 2.48, "volume": 25082.0}, {"date": "2023-01-31", "close": 2.495, "volume": 39457.0}, {"date": "2023-02-01", "close": 2.48, "volume": 60166.0}, {"date": "2023-02-02", "close": 2.49, "volume": 95233.0}, {"date": "2023-02-03", "close": 2.43, "volume": 104261.0}, {"date": "2023-02-06", "close": 2.48, "volume": 34673.0}, {"date": "2023-02-07", "close": 2.25, "volume": 288390.0}, {"date": "2023-02-08", "close": 2.2, "volume": 416429.0}, {"date": "2023-02-09", "close": 2.14, "volume": 286893.0}, {"date": "2023-02-10", "close": 2.12, "volume": 242767.0}, {"date": "2023-02-13", "close": 2.14, "volume": 69132.0}, {"date": "2023-02-14", "close": 2.2, "volume": 213163.0}, {"date": "2023-02-15", "close": 2.25, "volume": 59237.0}, {"date": "2023-02-16", "close": 2.26, "volume": 81118.0}, {"date": "2023-02-17", "close": 2.2, "volume": 86720.0}, {"date": "2023-02-21", "close": 2.19, "volume": 110810.0}, {"date": "2023-02-22", "close": 2.35, "volume": 136838.0}, {"date": "2023-02-23", "close": 2.44, "volume": 73107.0}, {"date": "2023-02-24", "close": 2.47, "volume": 22442.0}, {"date": "2023-02-27", "close": 2.42, "volume": 19551.0}, {"date": "2023-02-28", "close": 2.6, "volume": 35421.0}, {"date": "2023-03-01", "close": 2.77, "volume": 162272.0}, {"date": "2023-03-02", "close": 2.71, "volume": 55236.0}, {"date": "2023-03-03", "close": 2.7, "volume": 162869.0}, {"date": "2023-03-06", "close": 2.65, "volume": 76541.0}, {"date": "2023-03-07", "close": 2.69, "volume": 17017.0}, {"date": "2023-03-08", "close": 2.73, "volume": 15394.0}, {"date": "2023-03-09", "close": 2.72, "volume": 8521.0}, {"date": "2023-03-10", "close": 2.61, "volume": 52621.0}, {"date": "2023-03-13", "close": 2.54, "volume": 65371.0}, {"date": "2023-03-14", "close": 2.33, "volume": 44463.0}, {"date": "2023-03-15", "close": 2.25, "volume": 99616.0}, {"date": "2023-03-16", "close": 2.34, "volume": 41369.0}, {"date": "2023-03-17", "close": 2.2, "volume": 347769.0}, {"date": "2023-03-20", "close": 2.13, "volume": 88037.0}, {"date": "2023-03-21", "close": 2.145, "volume": 243753.0}, {"date": "2023-03-22", "close": 2.11, "volume": 99874.0}, {"date": "2023-03-23", "close": 2.03, "volume": 132392.0}, {"date": "2023-03-24", "close": 1.9, "volume": 208174.0}, {"date": "2023-03-27", "close": 2.52, "volume": 421290.0}, {"date": "2023-03-28", "close": 3.11, "volume": 462129.0}, {"date": "2023-03-29", "close": 3.1, "volume": 276748.0}, {"date": "2023-03-30", "close": 3.575, "volume": 278490.0}, {"date": "2023-03-31", "close": 3.44, "volume": 180041.0}, {"date": "2023-04-03", "close": 3.18, "volume": 61918.0}, {"date": "2023-04-04", "close": 2.94, "volume": 54832.0}, {"date": "2023-04-05", "close": 3.02, "volume": 30694.0}, {"date": "2023-04-06", "close": 2.83, "volume": 86787.0}, {"date": "2023-04-10", "close": 3.12, "volume": 41055.0}, {"date": "2023-04-11", "close": 3.08, "volume": 75334.0}, {"date": "2023-04-12", "close": 3.1, "volume": 48434.0}, {"date": "2023-04-13", "close": 3.03, "volume": 77110.0}, {"date": "2023-04-14", "close": 3.02, "volume": 143766.0}, {"date": "2023-04-17", "close": 2.93, "volume": 34484.0}, {"date": "2023-04-18", "close": 2.87, "volume": 33445.0}, {"date": "2023-04-19", "close": 2.88, "volume": 38326.0}, {"date": "2023-04-20", "close": 2.91, "volume": 18357.0}, {"date": "2023-04-21", "close": 2.88, "volume": 37231.0}, {"date": "2023-04-24", "close": 3.02, "volume": 39876.0}, {"date": "2023-04-25", "close": 3.28, "volume": 204628.0}, {"date": "2023-04-26", "close": 3.13, "volume": 98213.0}, {"date": "2023-04-27", "close": 3.1, "volume": 101655.0}, {"date": "2023-04-28", "close": 3.27, "volume": 66267.0}, {"date": "2023-05-01", "close": 3.14, "volume": 28985.0}, {"date": "2023-05-02", "close": 3.01, "volume": 27404.0}, {"date": "2023-05-03", "close": 2.78, "volume": 30877.0}, {"date": "2023-05-04", "close": 2.78, "volume": 27212.0}, {"date": "2023-05-05", "close": 3.02, "volume": 44863.0}, {"date": "2023-05-08", "close": 3.15, "volume": 26253.0}, {"date": "2023-05-09", "close": 3.1, "volume": 11758.0}, {"date": "2023-05-10", "close": 3.15, "volume": 31187.0}, {"date": "2023-05-11", "close": 2.95, "volume": 18413.0}, {"date": "2023-05-12", "close": 2.93, "volume": 16421.0}, {"date": "2023-05-15", "close": 2.94, "volume": 25292.0}, {"date": "2023-05-16", "close": 3.0, "volume": 26517.0}, {"date": "2023-05-17", "close": 3.01, "volume": 4767.0}, {"date": "2023-05-18", "close": 3.09, "volume": 14248.0}, {"date": "2023-05-19", "close": 3.1, "volume": 23861.0}, {"date": "2023-05-22", "close": 3.1, "volume": 24872.0}, {"date": "2023-05-23", "close": 2.99, "volume": 50422.0}, {"date": "2023-05-24", "close": 2.84, "volume": 46394.0}, {"date": "2023-05-25", "close": 2.95, "volume": 20339.0}, {"date": "2023-05-26", "close": 3.04, "volume": 66220.0}, {"date": "2023-05-30", "close": 3.1, "volume": 21339.0}, {"date": "2023-05-31", "close": 3.01, "volume": 15565.0}, {"date": "2023-06-01", "close": 3.06, "volume": 8327.0}, {"date": "2023-06-02", "close": 3.03, "volume": 15803.0}, {"date": "2023-06-05", "close": 3.01, "volume": 9303.0}, {"date": "2023-06-06", "close": 3.06, "volume": 13952.0}, {"date": "2023-06-07", "close": 3.03, "volume": 11926.0}, {"date": "2023-06-08", "close": 3.09, "volume": 11188.0}, {"date": "2023-06-09", "close": 3.18, "volume": 71496.0}, {"date": "2023-06-12", "close": 3.63, "volume": 130567.0}, {"date": "2023-06-13", "close": 3.33, "volume": 96089.0}, {"date": "2023-06-14", "close": 3.14, "volume": 36347.0}, {"date": "2023-06-15", "close": 3.1, "volume": 14245.0}, {"date": "2023-06-16", "close": 3.13, "volume": 51279.0}, {"date": "2023-06-20", "close": 3.215, "volume": 98569.0}, {"date": "2023-06-21", "close": 3.15, "volume": 47058.0}, {"date": "2023-06-22", "close": 3.15, "volume": 67628.0}, {"date": "2023-06-23", "close": 3.18, "volume": 25118.0}, {"date": "2023-06-26", "close": 3.31, "volume": 163521.0}, {"date": "2023-06-27", "close": 3.65, "volume": 54777.0}, {"date": "2023-06-28", "close": 3.17, "volume": 104394.0}, {"date": "2023-06-29", "close": 3.13, "volume": 14326.0}, {"date": "2023-06-30", "close": 3.21, "volume": 20349.0}, {"date": "2023-07-03", "close": 3.49, "volume": 38972.0}, {"date": "2023-07-05", "close": 3.47, "volume": 33077.0}, {"date": "2023-07-06", "close": 3.24, "volume": 30501.0}, {"date": "2023-07-07", "close": 3.35, "volume": 13581.0}, {"date": "2023-07-10", "close": 3.23, "volume": 26704.0}, {"date": "2023-07-11", "close": 3.27, "volume": 14228.0}, {"date": "2023-07-12", "close": 3.2, "volume": 58353.0}, {"date": "2023-07-13", "close": 3.05, "volume": 83976.0}, {"date": "2023-07-14", "close": 3.05, "volume": 24619.0}, {"date": "2023-07-17", "close": 2.93, "volume": 49107.0}, {"date": "2023-07-18", "close": 3.04, "volume": 45047.0}, {"date": "2023-07-19", "close": 2.96, "volume": 14326.0}, {"date": "2023-07-20", "close": 2.85, "volume": 29798.0}, {"date": "2023-07-21", "close": 2.8, "volume": 20063.0}, {"date": "2023-07-24", "close": 2.67, "volume": 29778.0}, {"date": "2023-07-25", "close": 2.98, "volume": 68199.0}, {"date": "2023-07-26", "close": 3.01, "volume": 34279.0}, {"date": "2023-07-27", "close": 3.06, "volume": 45904.0}, {"date": "2023-07-28", "close": 3.02, "volume": 30723.0}, {"date": "2023-07-31", "close": 3.11, "volume": 13813.0}, {"date": "2023-08-01", "close": 3.09, "volume": 36363.0}, {"date": "2023-08-02", "close": 3.01, "volume": 55758.0}, {"date": "2023-08-03", "close": 2.95, "volume": 17051.0}, {"date": "2023-08-04", "close": 3.06, "volume": 26563.0}, {"date": "2023-08-07", "close": 3.05, "volume": 20901.0}, {"date": "2023-08-08", "close": 3.17, "volume": 37015.0}, {"date": "2023-08-09", "close": 3.18, "volume": 16340.0}, {"date": "2023-08-10", "close": 3.15, "volume": 29801.0}, {"date": "2023-08-11", "close": 3.25, "volume": 27563.0}, {"date": "2023-08-14", "close": 3.18, "volume": 7719.0}, {"date": "2023-08-15", "close": 3.09, "volume": 9994.0}, {"date": "2023-08-16", "close": 2.98, "volume": 6579.0}, {"date": "2023-08-17", "close": 3.02, "volume": 18462.0}, {"date": "2023-08-18", "close": 2.96, "volume": 17943.0}, {"date": "2023-08-21", "close": 2.8, "volume": 27134.0}, {"date": "2023-08-22", "close": 2.84, "volume": 11772.0}, {"date": "2023-08-23", "close": 2.8, "volume": 10343.0}, {"date": "2023-08-24", "close": 2.63, "volume": 32686.0}, {"date": "2023-08-25", "close": 2.86, "volume": 35147.0}, {"date": "2023-08-28", "close": 2.8559, "volume": 9524.0}, {"date": "2023-08-29", "close": 2.8, "volume": 77342.0}, {"date": "2023-08-30", "close": 2.76, "volume": 62169.0}, {"date": "2023-08-31", "close": 2.81, "volume": 13905.0}, {"date": "2023-09-01", "close": 2.7, "volume": 9761.0}, {"date": "2023-09-05", "close": 2.94, "volume": 39920.0}, {"date": "2023-09-06", "close": 3.09, "volume": 44992.0}, {"date": "2023-09-07", "close": 3.07, "volume": 24593.0}, {"date": "2023-09-08", "close": 2.96, "volume": 3053.0}, {"date": "2023-09-11", "close": 3.12, "volume": 43611.0}, {"date": "2023-09-12", "close": 3.18, "volume": 12760.0}, {"date": "2023-09-13", "close": 3.33, "volume": 44439.0}, {"date": "2023-09-14", "close": 3.21, "volume": 22620.0}, {"date": "2023-09-15", "close": 3.51, "volume": 47344.0}, {"date": "2023-09-18", "close": 3.75, "volume": 38825.0}, {"date": "2023-09-19", "close": 3.59, "volume": 204273.0}, {"date": "2023-09-20", "close": 3.45, "volume": 28486.0}, {"date": "2023-09-21", "close": 3.25, "volume": 7696.0}, {"date": "2023-09-22", "close": 3.6, "volume": 30464.0}, {"date": "2023-09-25", "close": 3.66, "volume": 13791.0}, {"date": "2023-09-26", "close": 3.7, "volume": 12189.0}, {"date": "2023-09-27", "close": 3.51, "volume": 20429.0}, {"date": "2023-09-28", "close": 3.51, "volume": 18331.0}, {"date": "2023-09-29", "close": 3.57, "volume": 90676.0}, {"date": "2023-10-02", "close": 3.65, "volume": 20170.0}, {"date": "2023-10-03", "close": 3.54, "volume": 22956.0}, {"date": "2023-10-04", "close": 3.5, "volume": 21606.0}, {"date": "2023-10-05", "close": 3.5, "volume": 42001.0}, {"date": "2023-10-06", "close": 3.47, "volume": 29450.0}, {"date": "2023-10-09", "close": 3.53, "volume": 3604.0}, {"date": "2023-10-10", "close": 3.51, "volume": 10760.0}, {"date": "2023-10-11", "close": 3.5, "volume": 22847.0}, {"date": "2023-10-12", "close": 3.53, "volume": 31994.0}, {"date": "2023-10-13", "close": 3.44, "volume": 8796.0}, {"date": "2023-10-16", "close": 3.48, "volume": 79007.0}, {"date": "2023-10-17", "close": 3.41, "volume": 92808.0}, {"date": "2023-10-18", "close": 3.48, "volume": 35086.0}, {"date": "2023-10-19", "close": 3.49, "volume": 117253.0}, {"date": "2023-10-20", "close": 3.53, "volume": 57331.0}, {"date": "2023-10-23", "close": 3.47, "volume": 8024.0}, {"date": "2023-10-24", "close": 3.45, "volume": 8033.0}, {"date": "2023-10-25", "close": 3.33, "volume": 16115.0}, {"date": "2023-10-26", "close": 3.2, "volume": 29861.0}, {"date": "2023-10-27", "close": 3.21, "volume": 10188.0}, {"date": "2023-10-30", "close": 2.89, "volume": 73020.0}, {"date": "2023-10-31", "close": 3.19, "volume": 43102.0}, {"date": "2023-11-01", "close": 3.22, "volume": 17932.0}, {"date": "2023-11-02", "close": 3.41, "volume": 20274.0}, {"date": "2023-11-03", "close": 3.3, "volume": 18493.0}, {"date": "2023-11-06", "close": 3.2, "volume": 69950.0}, {"date": "2023-11-07", "close": 3.16, "volume": 58622.0}, {"date": "2023-11-08", "close": 3.16, "volume": 64528.0}, {"date": "2023-11-09", "close": 3.2, "volume": 91029.0}, {"date": "2023-11-10", "close": 3.16, "volume": 33157.0}, {"date": "2023-11-13", "close": 3.25, "volume": 43718.0}, {"date": "2023-11-14", "close": 3.2, "volume": 35428.0}, {"date": "2023-11-15", "close": 3.2, "volume": 33570.0}, {"date": "2023-11-16", "close": 3.3, "volume": 32324.0}, {"date": "2023-11-17", "close": 3.35, "volume": 23211.0}, {"date": "2023-11-20", "close": 3.5, "volume": 34434.0}, {"date": "2023-11-21", "close": 3.55, "volume": 19513.0}, {"date": "2023-11-22", "close": 3.55, "volume": 13939.0}, {"date": "2023-11-24", "close": 3.58, "volume": 10272.0}, {"date": "2023-11-27", "close": 3.54, "volume": 18786.0}, {"date": "2023-11-28", "close": 3.43, "volume": 6689.0}, {"date": "2023-11-29", "close": 3.45, "volume": 23063.0}, {"date": "2023-11-30", "close": 3.51, "volume": 15909.0}, {"date": "2023-12-01", "close": 3.5, "volume": 15652.0}, {"date": "2023-12-04", "close": 3.51, "volume": 20231.0}, {"date": "2023-12-05", "close": 3.5, "volume": 6296.0}, {"date": "2023-12-06", "close": 3.53, "volume": 55693.0}, {"date": "2023-12-07", "close": 3.52, "volume": 14331.0}, {"date": "2023-12-08", "close": 3.52, "volume": 12697.0}, {"date": "2023-12-11", "close": 3.52, "volume": 20301.0}, {"date": "2023-12-12", "close": 3.5, "volume": 19487.0}, {"date": "2023-12-13", "close": 3.58, "volume": 32344.0}, {"date": "2023-12-14", "close": 4.34, "volume": 62034.0}, {"date": "2023-12-15", "close": 4.46, "volume": 135868.0}, {"date": "2023-12-18", "close": 3.73, "volume": 42129.0}, {"date": "2023-12-19", "close": 3.85, "volume": 28250.0}, {"date": "2023-12-20", "close": 3.86, "volume": 15651.0}, {"date": "2023-12-21", "close": 3.85, "volume": 25718.0}, {"date": "2023-12-22", "close": 3.91, "volume": 11507.0}, {"date": "2023-12-26", "close": 3.76, "volume": 29455.0}, {"date": "2023-12-27", "close": 3.84, "volume": 13689.0}, {"date": "2023-12-28", "close": 3.81, "volume": 11600.0}, {"date": "2023-12-29", "close": 3.78, "volume": 5491.0}, {"date": "2024-01-02", "close": 3.65, "volume": 8152.0}, {"date": "2024-01-03", "close": 3.63, "volume": 28814.0}, {"date": "2024-01-04", "close": 3.55, "volume": 10075.0}, {"date": "2024-01-05", "close": 3.5, "volume": 20841.0}, {"date": "2024-01-08", "close": 3.64, "volume": 11109.0}, {"date": "2024-01-09", "close": 3.91, "volume": 29589.0}, {"date": "2024-01-10", "close": 3.92, "volume": 17497.0}, {"date": "2024-01-11", "close": 3.65, "volume": 32607.0}, {"date": "2024-01-12", "close": 3.65, "volume": 2982.0}, {"date": "2024-01-16", "close": 3.66, "volume": 96577.0}, {"date": "2024-01-17", "close": 3.71, "volume": 6581.0}, {"date": "2024-01-18", "close": 3.79, "volume": 3129.0}, {"date": "2024-01-19", "close": 3.52, "volume": 17654.0}, {"date": "2024-01-22", "close": 3.6, "volume": 9325.0}, {"date": "2024-01-23", "close": 3.53, "volume": 7584.0}, {"date": "2024-01-24", "close": 3.51, "volume": 12704.0}, {"date": "2024-01-25", "close": 3.5, "volume": 9398.0}, {"date": "2024-01-26", "close": 3.5, "volume": 11529.0}, {"date": "2024-01-29", "close": 3.49, "volume": 65851.0}, {"date": "2024-01-30", "close": 3.5, "volume": 86446.0}, {"date": "2024-01-31", "close": 3.52, "volume": 16216.0}, {"date": "2024-02-01", "close": 3.49, "volume": 102624.0}, {"date": "2024-02-02", "close": 3.46, "volume": 25974.0}, {"date": "2024-02-05", "close": 3.43, "volume": 50895.0}, {"date": "2024-02-06", "close": 3.43, "volume": 42727.0}, {"date": "2024-02-07", "close": 3.36, "volume": 8656.0}, {"date": "2024-02-08", "close": 3.26, "volume": 18135.0}, {"date": "2024-02-09", "close": 3.13, "volume": 18838.0}, {"date": "2024-02-12", "close": 3.02, "volume": 24951.0}, {"date": "2024-02-13", "close": 2.91, "volume": 14767.0}, {"date": "2024-02-14", "close": 2.92, "volume": 13721.0}, {"date": "2024-02-15", "close": 3.0, "volume": 10730.0}, {"date": "2024-02-16", "close": 2.91, "volume": 19706.0}, {"date": "2024-02-20", "close": 2.72, "volume": 21145.0}, {"date": "2024-02-21", "close": 2.85, "volume": 8928.0}, {"date": "2024-02-22", "close": 3.2, "volume": 19378.0}, {"date": "2024-02-23", "close": 3.25, "volume": 5169.0}, {"date": "2024-02-26", "close": 3.35, "volume": 22766.0}, {"date": "2024-02-27", "close": 3.35, "volume": 20675.0}, {"date": "2024-02-28", "close": 3.22, "volume": 8311.0}, {"date": "2024-02-29", "close": 3.14, "volume": 21088.0}, {"date": "2024-03-01", "close": 3.06, "volume": 7272.0}, {"date": "2024-03-04", "close": 3.095, "volume": 5117.0}, {"date": "2024-03-05", "close": 2.85, "volume": 36122.0}, {"date": "2024-03-06", "close": 3.03, "volume": 16188.0}, {"date": "2024-03-07", "close": 2.89, "volume": 16166.0}, {"date": "2024-03-08", "close": 2.84, "volume": 19138.0}, {"date": "2024-03-11", "close": 2.76, "volume": 22999.0}, {"date": "2024-03-12", "close": 2.72, "volume": 20971.0}, {"date": "2024-03-13", "close": 2.6, "volume": 21654.0}, {"date": "2024-03-14", "close": 2.74, "volume": 13189.0}, {"date": "2024-03-15", "close": 2.69, "volume": 8904.0}, {"date": "2024-03-18", "close": 2.68, "volume": 37218.0}, {"date": "2024-03-19", "close": 2.74, "volume": 9997.0}, {"date": "2024-03-20", "close": 2.9, "volume": 68817.0}, {"date": "2024-03-21", "close": 2.81, "volume": 13702.0}, {"date": "2024-03-22", "close": 2.72, "volume": 46532.0}, {"date": "2024-03-25", "close": 2.72, "volume": 235507.0}, {"date": "2024-03-26", "close": 2.8, "volume": 163661.0}, {"date": "2024-03-27", "close": 2.75, "volume": 17380.0}, {"date": "2024-03-28", "close": 2.8, "volume": 26852.0}, {"date": "2024-04-01", "close": 2.84, "volume": 10289.0}, {"date": "2024-04-02", "close": 3.0, "volume": 30320.0}, {"date": "2024-04-03", "close": 3.0, "volume": 3913.0}, {"date": "2024-04-04", "close": 2.95, "volume": 10185.0}, {"date": "2024-04-05", "close": 2.91, "volume": 6540.0}, {"date": "2024-04-08", "close": 2.98, "volume": 4530.0}, {"date": "2024-04-09", "close": 2.94, "volume": 1705.0}, {"date": "2024-04-10", "close": 2.715, "volume": 8984.0}, {"date": "2024-04-11", "close": 2.62, "volume": 19580.0}, {"date": "2024-04-12", "close": 2.78, "volume": 12338.0}, {"date": "2024-04-15", "close": 2.78, "volume": 21222.0}, {"date": "2024-04-16", "close": 2.86, "volume": 6653.0}, {"date": "2024-04-17", "close": 2.679, "volume": 26281.0}, {"date": "2024-04-18", "close": 2.66, "volume": 5885.0}, {"date": "2024-04-19", "close": 2.58, "volume": 16664.0}, {"date": "2024-04-22", "close": 2.68, "volume": 16196.0}, {"date": "2024-04-23", "close": 2.75, "volume": 1084.0}, {"date": "2024-04-24", "close": 2.8, "volume": 7053.0}, {"date": "2024-04-25", "close": 2.82, "volume": 3747.0}, {"date": "2024-04-26", "close": 2.84, "volume": 4705.0}, {"date": "2024-04-29", "close": 2.98, "volume": 8424.0}, {"date": "2024-04-30", "close": 2.84, "volume": 6350.0}, {"date": "2024-05-01", "close": 2.79, "volume": 79972.0}, {"date": "2024-05-02", "close": 2.93, "volume": 17266.0}, {"date": "2024-05-03", "close": 2.855, "volume": 15894.0}, {"date": "2024-05-06", "close": 2.86, "volume": 10352.0}, {"date": "2024-05-07", "close": 2.85, "volume": 11808.0}, {"date": "2024-05-08", "close": 2.8856, "volume": 3005.0}, {"date": "2024-05-09", "close": 2.82, "volume": 4439.0}, {"date": "2024-05-10", "close": 2.83, "volume": 2196.0}, {"date": "2024-05-13", "close": 2.85, "volume": 15602.0}, {"date": "2024-05-14", "close": 2.81, "volume": 10429.0}, {"date": "2024-05-15", "close": 2.8, "volume": 7709.0}, {"date": "2024-05-16", "close": 2.75, "volume": 6851.0}, {"date": "2024-05-17", "close": 2.68, "volume": 2375.0}, {"date": "2024-05-20", "close": 2.84, "volume": 11010.0}, {"date": "2024-05-21", "close": 2.67, "volume": 19019.0}, {"date": "2024-05-22", "close": 2.86, "volume": 25604.0}, {"date": "2024-05-23", "close": 2.86, "volume": 6167.0}, {"date": "2024-05-24", "close": 2.8, "volume": 5030.0}, {"date": "2024-05-28", "close": 2.55, "volume": 43194.0}, {"date": "2024-05-29", "close": 2.52, "volume": 7350.0}, {"date": "2024-05-30", "close": 2.51, "volume": 11927.0}, {"date": "2024-05-31", "close": 2.65, "volume": 16153.0}, {"date": "2024-06-03", "close": 2.62, "volume": 27039.0}, {"date": "2024-06-04", "close": 2.53, "volume": 13397.0}, {"date": "2024-06-05", "close": 2.46, "volume": 11208.0}, {"date": "2024-06-06", "close": 2.46, "volume": 4002.0}, {"date": "2024-06-07", "close": 2.51, "volume": 7941.0}, {"date": "2024-06-10", "close": 2.51, "volume": 22898.0}, {"date": "2024-06-11", "close": 2.45, "volume": 44141.0}, {"date": "2024-06-12", "close": 2.45, "volume": 14500.0}, {"date": "2024-06-13", "close": 2.465, "volume": 11695.0}, {"date": "2024-06-14", "close": 2.42, "volume": 8475.0}, {"date": "2024-06-17", "close": 2.42, "volume": 5272.0}, {"date": "2024-06-18", "close": 2.17, "volume": 35521.0}, {"date": "2024-06-20", "close": 2.14, "volume": 18637.0}, {"date": "2024-06-21", "close": 2.25, "volume": 41613.0}, {"date": "2024-06-24", "close": 2.1, "volume": 10550.0}, {"date": "2024-06-25", "close": 2.14, "volume": 5630.0}, {"date": "2024-06-26", "close": 2.15, "volume": 50711.0}, {"date": "2024-06-27", "close": 2.12, "volume": 8670.0}, {"date": "2024-06-28", "close": 2.09, "volume": 4651.0}, {"date": "2024-07-01", "close": 2.14, "volume": 3913.0}, {"date": "2024-07-02", "close": 2.11, "volume": 4824.0}, {"date": "2024-07-03", "close": 2.1018, "volume": 6333.0}, {"date": "2024-07-05", "close": 2.055, "volume": 27112.0}, {"date": "2024-07-08", "close": 2.03, "volume": 9057.0}, {"date": "2024-07-09", "close": 2.13, "volume": 17452.0}, {"date": "2024-07-10", "close": 2.1, "volume": 3153.0}, {"date": "2024-07-11", "close": 2.115, "volume": 62421.0}, {"date": "2024-07-12", "close": 2.18, "volume": 13746.0}, {"date": "2024-07-15", "close": 2.04, "volume": 66362.0}, {"date": "2024-07-16", "close": 2.0, "volume": 36912.0}, {"date": "2024-07-17", "close": 1.96, "volume": 20473.0}, {"date": "2024-07-18", "close": 1.81, "volume": 25914.0}, {"date": "2024-07-19", "close": 1.84, "volume": 20738.0}, {"date": "2024-07-22", "close": 1.79, "volume": 15344.0}, {"date": "2024-07-23", "close": 1.81, "volume": 19968.0}, {"date": "2024-07-24", "close": 1.6584, "volume": 48001.0}, {"date": "2024-07-25", "close": 1.375, "volume": 48139.0}, {"date": "2024-07-26", "close": 1.78, "volume": 160178.0}, {"date": "2024-07-29", "close": 1.84, "volume": 66578.0}, {"date": "2024-07-30", "close": 1.71, "volume": 76260.0}, {"date": "2024-07-31", "close": 1.96, "volume": 165764.0}, {"date": "2024-08-01", "close": 1.87, "volume": 24905.0}, {"date": "2024-08-02", "close": 1.7, "volume": 10163.0}, {"date": "2024-08-05", "close": 1.74, "volume": 15076.0}, {"date": "2024-08-06", "close": 1.78, "volume": 21611.0}, {"date": "2024-08-07", "close": 1.725, "volume": 27653.0}, {"date": "2024-08-08", "close": 1.71, "volume": 31622.0}, {"date": "2024-08-09", "close": 1.64, "volume": 6545.0}, {"date": "2024-08-12", "close": 1.58, "volume": 12086.0}, {"date": "2024-08-13", "close": 1.51, "volume": 19975.0}, {"date": "2024-08-14", "close": 1.46, "volume": 8862.0}, {"date": "2024-08-15", "close": 1.49, "volume": 40443.0}, {"date": "2024-08-16", "close": 1.39, "volume": 52591.0}, {"date": "2024-08-19", "close": 1.4028, "volume": 36786.0}, {"date": "2024-08-20", "close": 1.3, "volume": 31485.0}, {"date": "2024-08-21", "close": 1.4, "volume": 28176.0}, {"date": "2024-08-22", "close": 1.32, "volume": 69805.0}, {"date": "2024-08-23", "close": 1.4471, "volume": 55635.0}, {"date": "2024-08-26", "close": 1.62, "volume": 62636.0}, {"date": "2024-08-27", "close": 1.6, "volume": 23887.0}, {"date": "2024-08-28", "close": 1.6, "volume": 10973.0}, {"date": "2024-08-29", "close": 1.59, "volume": 5726.0}, {"date": "2024-08-30", "close": 1.627, "volume": 5276.0}, {"date": "2024-09-03", "close": 1.57, "volume": 5785.0}, {"date": "2024-09-04", "close": 1.51, "volume": 17349.0}, {"date": "2024-09-05", "close": 1.44, "volume": 5081.0}, {"date": "2024-09-06", "close": 1.38, "volume": 11842.0}, {"date": "2024-09-09", "close": 1.36, "volume": 10536.0}, {"date": "2024-09-10", "close": 1.35, "volume": 17112.0}, {"date": "2024-09-11", "close": 1.35, "volume": 6235.0}, {"date": "2024-09-12", "close": 1.41, "volume": 3553.0}, {"date": "2024-09-13", "close": 1.46, "volume": 10945.0}, {"date": "2024-09-16", "close": 1.45, "volume": 23631.0}, {"date": "2024-09-17", "close": 1.46, "volume": 7962.0}, {"date": "2024-09-18", "close": 1.45, "volume": 27261.0}, {"date": "2024-09-19", "close": 1.54, "volume": 24533.0}, {"date": "2024-09-20", "close": 1.61, "volume": 58967.0}, {"date": "2024-09-23", "close": 1.69, "volume": 22278.0}, {"date": "2024-09-24", "close": 1.7, "volume": 30045.0}, {"date": "2024-09-25", "close": 1.61, "volume": 37596.0}, {"date": "2024-09-26", "close": 1.87, "volume": 47550.0}, {"date": "2024-09-27", "close": 1.91, "volume": 52326.0}, {"date": "2024-09-30", "close": 1.84, "volume": 68888.0}, {"date": "2024-10-01", "close": 1.78, "volume": 10051.0}, {"date": "2024-10-02", "close": 1.79, "volume": 19425.0}, {"date": "2024-10-03", "close": 1.67, "volume": 25447.0}, {"date": "2024-10-04", "close": 1.68, "volume": 9792.0}, {"date": "2024-10-07", "close": 1.77, "volume": 11417.0}, {"date": "2024-10-08", "close": 1.76, "volume": 28523.0}, {"date": "2024-10-09", "close": 1.71, "volume": 14696.0}, {"date": "2024-10-10", "close": 1.76, "volume": 14701.0}, {"date": "2024-10-11", "close": 1.85, "volume": 17383.0}, {"date": "2024-10-14", "close": 1.86, "volume": 5478.0}, {"date": "2024-10-15", "close": 1.89, "volume": 30545.0}, {"date": "2024-10-16", "close": 1.45, "volume": 119100.0}, {"date": "2024-10-17", "close": 1.58, "volume": 25033.0}, {"date": "2024-10-18", "close": 1.6, "volume": 11274.0}, {"date": "2024-10-21", "close": 1.56, "volume": 14832.0}, {"date": "2024-10-22", "close": 1.538, "volume": 21108.0}, {"date": "2024-10-23", "close": 1.52, "volume": 3351.0}, {"date": "2024-10-24", "close": 1.47, "volume": 11430.0}, {"date": "2024-10-25", "close": 1.31, "volume": 80553.0}, {"date": "2024-10-28", "close": 1.48, "volume": 64405.0}, {"date": "2024-10-29", "close": 1.42, "volume": 7854.0}, {"date": "2024-10-30", "close": 1.3906, "volume": 10863.0}, {"date": "2024-10-31", "close": 1.32, "volume": 11536.0}, {"date": "2024-11-01", "close": 1.31, "volume": 34913.0}, {"date": "2024-11-04", "close": 1.26, "volume": 14620.0}, {"date": "2024-11-05", "close": 1.27, "volume": 7710.0}, {"date": "2024-11-06", "close": 1.26, "volume": 13895.0}, {"date": "2024-11-07", "close": 1.34, "volume": 63052.0}, {"date": "2024-11-08", "close": 1.31, "volume": 2016.0}, {"date": "2024-11-11", "close": 1.32, "volume": 43120.0}, {"date": "2024-11-12", "close": 1.3213, "volume": 40489.0}, {"date": "2024-11-13", "close": 1.295, "volume": 15477.0}, {"date": "2024-11-14", "close": 1.25, "volume": 47381.0}, {"date": "2024-11-15", "close": 1.2501, "volume": 8902.0}, {"date": "2024-11-18", "close": 1.3, "volume": 27659.0}, {"date": "2024-11-19", "close": 1.3, "volume": 48627.0}, {"date": "2024-11-20", "close": 1.252, "volume": 42406.0}, {"date": "2024-11-21", "close": 1.32, "volume": 24269.0}, {"date": "2024-11-22", "close": 1.41, "volume": 26639.0}, {"date": "2024-11-25", "close": 1.44, "volume": 604898.0}, {"date": "2024-11-26", "close": 1.41, "volume": 8421.0}, {"date": "2024-11-27", "close": 1.55, "volume": 65641.0}, {"date": "2024-11-29", "close": 1.48, "volume": 12204.0}, {"date": "2024-12-02", "close": 1.39, "volume": 20461.0}, {"date": "2024-12-03", "close": 1.385, "volume": 9991.0}, {"date": "2024-12-04", "close": 1.3, "volume": 20837.0}, {"date": "2024-12-05", "close": 1.29, "volume": 57138.0}, {"date": "2024-12-06", "close": 1.299, "volume": 17219.0}, {"date": "2024-12-09", "close": 1.3, "volume": 23153.0}, {"date": "2024-12-10", "close": 1.3, "volume": 51450.0}, {"date": "2024-12-11", "close": 1.26, "volume": 31772.0}, {"date": "2024-12-12", "close": 1.23, "volume": 20468.0}, {"date": "2024-12-13", "close": 1.83, "volume": 82687930.0}, {"date": "2024-12-16", "close": 1.74, "volume": 3659209.0}, {"date": "2024-12-17", "close": 1.6, "volume": 1086415.0}, {"date": "2024-12-18", "close": 1.21, "volume": 1203503.0}, {"date": "2024-12-19", "close": 1.4, "volume": 700697.0}, {"date": "2024-12-20", "close": 1.34, "volume": 301505.0}, {"date": "2024-12-23", "close": 1.21, "volume": 253716.0}, {"date": "2024-12-24", "close": 1.19, "volume": 262045.0}, {"date": "2024-12-26", "close": 1.18, "volume": 396510.0}, {"date": "2024-12-27", "close": 1.26, "volume": 274651.0}, {"date": "2024-12-30", "close": 1.18, "volume": 210883.0}, {"date": "2024-12-31", "close": 1.2, "volume": 139425.0}, {"date": "2025-01-02", "close": 1.18, "volume": 148393.0}, {"date": "2025-01-03", "close": 1.255, "volume": 152687.0}, {"date": "2025-01-06", "close": 1.31, "volume": 123220.0}, {"date": "2025-01-07", "close": 1.2, "volume": 86178.0}, {"date": "2025-01-08", "close": 1.19, "volume": 96650.0}, {"date": "2025-01-10", "close": 1.2, "volume": 60951.0}, {"date": "2025-01-13", "close": 1.25, "volume": 148858.0}, {"date": "2025-01-14", "close": 1.19, "volume": 40878.0}, {"date": "2025-01-15", "close": 1.06, "volume": 259128.0}, {"date": "2025-01-16", "close": 0.9999, "volume": 150360.0}, {"date": "2025-01-17", "close": 1.03, "volume": 116226.0}, {"date": "2025-01-21", "close": 1.11, "volume": 183159.0}, {"date": "2025-01-22", "close": 1.14, "volume": 134142.0}, {"date": "2025-01-23", "close": 1.16, "volume": 193213.0}, {"date": "2025-01-24", "close": 1.2, "volume": 114322.0}, {"date": "2025-01-27", "close": 1.18, "volume": 75496.0}, {"date": "2025-01-28", "close": 1.25, "volume": 160375.0}, {"date": "2025-01-29", "close": 1.18, "volume": 76013.0}, {"date": "2025-01-30", "close": 1.18, "volume": 40307.0}, {"date": "2025-01-31", "close": 1.18, "volume": 26280.0}, {"date": "2025-02-03", "close": 1.24, "volume": 65682.0}, {"date": "2025-02-04", "close": 1.15, "volume": 51321.0}, {"date": "2025-02-05", "close": 1.13, "volume": 36248.0}, {"date": "2025-02-06", "close": 1.12, "volume": 66599.0}, {"date": "2025-02-07", "close": 1.13, "volume": 26673.0}, {"date": "2025-02-10", "close": 1.14, "volume": 21642.0}, {"date": "2025-02-11", "close": 1.1, "volume": 24232.0}, {"date": "2025-02-12", "close": 1.08, "volume": 29026.0}, {"date": "2025-02-13", "close": 1.11, "volume": 27019.0}, {"date": "2025-02-14", "close": 1.06, "volume": 81475.0}, {"date": "2025-02-18", "close": 1.25, "volume": 135310.0}, {"date": "2025-02-19", "close": 1.28, "volume": 97340.0}, {"date": "2025-02-20", "close": 1.24, "volume": 98450.0}, {"date": "2025-02-21", "close": 1.36, "volume": 180312.0}, {"date": "2025-02-24", "close": 1.47, "volume": 256735.0}, {"date": "2025-02-25", "close": 1.35, "volume": 123012.0}, {"date": "2025-02-26", "close": 1.31, "volume": 13575.0}, {"date": "2025-02-27", "close": 1.285, "volume": 27180.0}, {"date": "2025-02-28", "close": 1.33, "volume": 17751.0}, {"date": "2025-03-03", "close": 1.19, "volume": 54731.0}, {"date": "2025-03-04", "close": 1.245, "volume": 31897.0}, {"date": "2025-03-05", "close": 1.22, "volume": 10530.0}, {"date": "2025-03-06", "close": 1.23, "volume": 16528.0}, {"date": "2025-03-07", "close": 1.2, "volume": 25287.0}, {"date": "2025-03-10", "close": 1.24, "volume": 49257.0}, {"date": "2025-03-11", "close": 1.2, "volume": 33354.0}, {"date": "2025-03-12", "close": 1.175, "volume": 5389.0}, {"date": "2025-03-13", "close": 1.23, "volume": 20077.0}, {"date": "2025-03-14", "close": 1.17, "volume": 55908.0}, {"date": "2025-03-17", "close": 1.18, "volume": 8674.0}, {"date": "2025-03-18", "close": 1.25, "volume": 19636.0}, {"date": "2025-03-19", "close": 1.19, "volume": 9059.0}, {"date": "2025-03-20", "close": 1.17, "volume": 23826.0}, {"date": "2025-03-21", "close": 1.21, "volume": 28859.0}, {"date": "2025-03-24", "close": 1.2109, "volume": 21967.0}, {"date": "2025-03-25", "close": 1.23, "volume": 39075.0}, {"date": "2025-03-26", "close": 1.2, "volume": 3177.0}, {"date": "2025-03-27", "close": 1.21, "volume": 9504.0}, {"date": "2025-03-28", "close": 1.2, "volume": 5562.0}, {"date": "2025-03-31", "close": 1.15, "volume": 72097.0}, {"date": "2025-04-01", "close": 1.1, "volume": 23783.0}, {"date": "2025-04-02", "close": 1.11, "volume": 29038.0}, {"date": "2025-04-03", "close": 1.03, "volume": 37151.0}, {"date": "2025-04-04", "close": 1.0, "volume": 31842.0}, {"date": "2025-04-07", "close": 1.01, "volume": 47636.0}, {"date": "2025-04-08", "close": 0.9001, "volume": 27817.0}, {"date": "2025-04-09", "close": 1.0464, "volume": 70175.0}, {"date": "2025-04-10", "close": 0.972, "volume": 17209.0}, {"date": "2025-04-11", "close": 1.02, "volume": 220079.0}, {"date": "2025-04-14", "close": 1.04, "volume": 18314.0}, {"date": "2025-04-15", "close": 1.05, "volume": 19365.0}, {"date": "2025-04-16", "close": 1.09, "volume": 61274.0}, {"date": "2025-04-17", "close": 1.11, "volume": 19336.0}, {"date": "2025-04-21", "close": 1.07, "volume": 13900.0}, {"date": "2025-04-22", "close": 1.1, "volume": 14122.0}, {"date": "2025-04-23", "close": 1.075, "volume": 15332.0}, {"date": "2025-04-24", "close": 1.09, "volume": 39389.0}, {"date": "2025-04-25", "close": 1.13, "volume": 11892.0}, {"date": "2025-04-28", "close": 1.095, "volume": 19048.0}, {"date": "2025-04-29", "close": 1.09, "volume": 6325.0}, {"date": "2025-04-30", "close": 1.07, "volume": 10800.0}, {"date": "2025-05-01", "close": 1.095, "volume": 16171.0}, {"date": "2025-05-02", "close": 1.133, "volume": 6704.0}, {"date": "2025-05-05", "close": 1.07, "volume": 44528.0}, {"date": "2025-05-06", "close": 0.9949, "volume": 53724.0}, {"date": "2025-05-07", "close": 0.99, "volume": 48646.0}, {"date": "2025-05-08", "close": 0.9575, "volume": 30024.0}, {"date": "2025-05-09", "close": 1.0, "volume": 21419.0}, {"date": "2025-05-12", "close": 0.9801, "volume": 13176.0}, {"date": "2025-05-13", "close": 0.899, "volume": 64250.0}, {"date": "2025-05-14", "close": 0.8934, "volume": 32324.0}, {"date": "2025-05-15", "close": 0.93, "volume": 88401.0}, {"date": "2025-05-16", "close": 1.02, "volume": 26380.0}, {"date": "2025-05-19", "close": 0.97, "volume": 19850.0}, {"date": "2025-05-20", "close": 0.9666, "volume": 30539.0}, {"date": "2025-05-21", "close": 0.9616, "volume": 27496.0}, {"date": "2025-05-22", "close": 0.98, "volume": 12284.0}, {"date": "2025-05-23", "close": 1.02, "volume": 36295.0}, {"date": "2025-05-27", "close": 1.12, "volume": 82311.0}, {"date": "2025-05-28", "close": 1.08, "volume": 15149.0}, {"date": "2025-05-29", "close": 1.05, "volume": 18013.0}, {"date": "2025-05-30", "close": 1.3, "volume": 259580.0}, {"date": "2025-06-02", "close": 1.34, "volume": 129729.0}, {"date": "2025-06-03", "close": 1.25, "volume": 109321.0}, {"date": "2025-06-04", "close": 1.57, "volume": 4465392.0}, {"date": "2025-06-05", "close": 1.68, "volume": 783539.0}, {"date": "2025-06-06", "close": 1.73, "volume": 260869.0}, {"date": "2025-06-09", "close": 1.7, "volume": 226703.0}, {"date": "2025-06-10", "close": 1.68, "volume": 105451.0}, {"date": "2025-06-11", "close": 1.74, "volume": 101303.0}, {"date": "2025-06-12", "close": 1.62, "volume": 181531.0}, {"date": "2025-06-13", "close": 1.51, "volume": 199092.0}, {"date": "2025-06-16", "close": 1.6, "volume": 178563.0}, {"date": "2025-06-17", "close": 1.61, "volume": 34659.0}, {"date": "2025-06-18", "close": 1.67, "volume": 85692.0}, {"date": "2025-06-20", "close": 1.68, "volume": 73049.0}, {"date": "2025-06-23", "close": 1.55, "volume": 131951.0}, {"date": "2025-06-24", "close": 1.59, "volume": 94599.0}, {"date": "2025-06-25", "close": 1.63, "volume": 51918.0}, {"date": "2025-06-26", "close": 1.39, "volume": 1363674.0}, {"date": "2025-06-27", "close": 1.34, "volume": 205170.0}, {"date": "2025-06-30", "close": 1.42, "volume": 123696.0}, {"date": "2025-07-01", "close": 1.36, "volume": 86130.0}, {"date": "2025-07-02", "close": 1.26, "volume": 159473.0}, {"date": "2025-07-03", "close": 1.2, "volume": 93864.0}, {"date": "2025-07-07", "close": 1.2, "volume": 173560.0}, {"date": "2025-07-08", "close": 1.23, "volume": 99730.0}, {"date": "2025-07-09", "close": 1.12, "volume": 302615.0}, {"date": "2025-07-10", "close": 1.09, "volume": 124219.0}, {"date": "2025-07-11", "close": 1.21, "volume": 71615.0}, {"date": "2025-07-14", "close": 1.28, "volume": 79359.0}, {"date": "2025-07-15", "close": 1.23, "volume": 45535.0}, {"date": "2025-07-16", "close": 1.23, "volume": 39267.0}, {"date": "2025-07-17", "close": 1.31, "volume": 103687.0}, {"date": "2025-07-18", "close": 1.31, "volume": 59903.0}, {"date": "2025-07-21", "close": 1.23, "volume": 112485.0}, {"date": "2025-07-22", "close": 1.23, "volume": 64939.0}, {"date": "2025-07-23", "close": 1.225, "volume": 3990198.0}, {"date": "2025-07-24", "close": 1.26, "volume": 90450.0}, {"date": "2025-07-25", "close": 1.36, "volume": 1680024.0}, {"date": "2025-07-28", "close": 1.68, "volume": 3253828.0}, {"date": "2025-07-29", "close": 1.54, "volume": 445350.0}, {"date": "2025-07-30", "close": 1.62, "volume": 402638.0}, {"date": "2025-07-31", "close": 1.63, "volume": 243794.0}, {"date": "2025-08-01", "close": 1.53, "volume": 237350.0}, {"date": "2025-08-04", "close": 1.62, "volume": 132190.0}, {"date": "2025-08-05", "close": 1.72, "volume": 169667.0}, {"date": "2025-08-06", "close": 1.7, "volume": 292113.0}, {"date": "2025-08-07", "close": 1.57, "volume": 119927.0}, {"date": "2025-08-08", "close": 1.63, "volume": 62631.0}, {"date": "2025-08-11", "close": 1.58, "volume": 70931.0}, {"date": "2025-08-12", "close": 1.57, "volume": 68304.0}, {"date": "2025-08-13", "close": 1.59, "volume": 70819.0}, {"date": "2025-08-14", "close": 1.55, "volume": 87161.0}, {"date": "2025-08-15", "close": 1.55, "volume": 57640.0}, {"date": "2025-08-18", "close": 1.54, "volume": 67822.0}, {"date": "2025-08-19", "close": 1.48, "volume": 68672.0}, {"date": "2025-08-20", "close": 1.43, "volume": 83528.0}, {"date": "2025-08-21", "close": 1.4, "volume": 16039.0}, {"date": "2025-08-22", "close": 1.47, "volume": 35943.0}, {"date": "2025-08-25", "close": 1.52, "volume": 49755.0}, {"date": "2025-08-26", "close": 1.5, "volume": 70987.0}, {"date": "2025-08-27", "close": 1.5, "volume": 91649.0}, {"date": "2025-08-28", "close": 1.53, "volume": 58623.0}, {"date": "2025-08-29", "close": 1.49, "volume": 18102.0}, {"date": "2025-09-02", "close": 1.54, "volume": 85652.0}, {"date": "2025-09-03", "close": 1.58, "volume": 65744.0}, {"date": "2025-09-04", "close": 1.68, "volume": 144623.0}, {"date": "2025-09-05", "close": 1.86, "volume": 397611.0}, {"date": "2025-09-08", "close": 2.06, "volume": 302052.0}, {"date": "2025-09-09", "close": 1.97, "volume": 246647.0}, {"date": "2025-09-10", "close": 1.79, "volume": 206012.0}, {"date": "2025-09-11", "close": 1.83, "volume": 63145.0}, {"date": "2025-09-12", "close": 1.93, "volume": 213055.0}, {"date": "2025-09-15", "close": 1.9, "volume": 43753.0}, {"date": "2025-09-16", "close": 1.85, "volume": 405760.0}, {"date": "2025-09-17", "close": 1.77, "volume": 175110.0}, {"date": "2025-09-18", "close": 1.8, "volume": 77392.0}, {"date": "2025-09-19", "close": 1.77, "volume": 84261.0}, {"date": "2025-09-22", "close": 1.73, "volume": 38619.0}, {"date": "2025-09-23", "close": 1.64, "volume": 58363.0}, {"date": "2025-09-24", "close": 1.67, "volume": 31756.0}, {"date": "2025-09-25", "close": 1.63, "volume": 31371.0}, {"date": "2025-09-26", "close": 1.58, "volume": 35023.0}, {"date": "2025-09-29", "close": 1.52, "volume": 58799.0}, {"date": "2025-09-30", "close": 1.48, "volume": 61523.0}, {"date": "2025-10-01", "close": 1.49, "volume": 37317.0}, {"date": "2025-10-02", "close": 1.59, "volume": 73680.0}, {"date": "2025-10-03", "close": 1.63, "volume": 117276.0}, {"date": "2025-10-06", "close": 1.75, "volume": 116719.0}, {"date": "2025-10-07", "close": 1.63, "volume": 87621.0}, {"date": "2025-10-08", "close": 1.69, "volume": 65965.0}, {"date": "2025-10-09", "close": 1.7, "volume": 73570.0}, {"date": "2025-10-10", "close": 1.64, "volume": 79010.0}, {"date": "2025-10-13", "close": 1.68, "volume": 47809.0}, {"date": "2025-10-14", "close": 1.85, "volume": 348998.0}, {"date": "2025-10-15", "close": 1.92, "volume": 290153.0}, {"date": "2025-10-16", "close": 1.645, "volume": 407289.0}, {"date": "2025-10-17", "close": 1.61, "volume": 131014.0}, {"date": "2025-10-20", "close": 1.6, "volume": 140618.0}, {"date": "2025-10-21", "close": 1.55, "volume": 25773.0}, {"date": "2025-10-22", "close": 1.59, "volume": 142513.0}, {"date": "2025-10-23", "close": 1.61, "volume": 38742.0}, {"date": "2025-10-24", "close": 1.8, "volume": 209762.0}, {"date": "2025-10-27", "close": 1.79, "volume": 58520.0}, {"date": "2025-10-28", "close": 1.75, "volume": 34547.0}, {"date": "2025-10-29", "close": 1.64, "volume": 31970.0}, {"date": "2025-10-30", "close": 1.6, "volume": 52661.0}, {"date": "2025-10-31", "close": 1.64, "volume": 14657.0}, {"date": "2025-11-03", "close": 1.65, "volume": 34231.0}, {"date": "2025-11-04", "close": 1.58, "volume": 29823.0}, {"date": "2025-11-05", "close": 1.63, "volume": 23815.0}, {"date": "2025-11-06", "close": 1.53, "volume": 74506.0}, {"date": "2025-11-07", "close": 1.53, "volume": 14435.0}, {"date": "2025-11-10", "close": 1.3, "volume": 5419076.0}, {"date": "2025-11-11", "close": 1.31, "volume": 404406.0}, {"date": "2025-11-12", "close": 1.26, "volume": 231773.0}, {"date": "2025-11-13", "close": 1.21, "volume": 188612.0}, {"date": "2025-11-14", "close": 1.14, "volume": 154428.0}, {"date": "2025-11-17", "close": 1.14, "volume": 111224.0}, {"date": "2025-11-18", "close": 1.07, "volume": 122916.0}, {"date": "2025-11-19", "close": 1.11, "volume": 136623.0}, {"date": "2025-11-20", "close": 0.95, "volume": 280361.0}, {"date": "2025-11-21", "close": 1.02, "volume": 200454.0}, {"date": "2025-11-24", "close": 1.09, "volume": 127562.0}, {"date": "2025-11-25", "close": 1.11, "volume": 116067.0}, {"date": "2025-11-26", "close": 1.1, "volume": 48777.0}, {"date": "2025-11-28", "close": 1.14, "volume": 47887.0}, {"date": "2025-12-01", "close": 1.11, "volume": 62091.0}, {"date": "2025-12-02", "close": 1.06, "volume": 87457.0}, {"date": "2025-12-03", "close": 1.07, "volume": 48543.0}, {"date": "2025-12-04", "close": 1.09, "volume": 57539.0}, {"date": "2025-12-05", "close": 1.09, "volume": 32773.0}, {"date": "2025-12-08", "close": 1.05, "volume": 88704.0}, {"date": "2025-12-09", "close": 1.09, "volume": 99167.0}, {"date": "2025-12-10", "close": 1.02, "volume": 66597.0}, {"date": "2025-12-11", "close": 1.04, "volume": 43452.0}, {"date": "2025-12-12", "close": 1.05, "volume": 30013.0}, {"date": "2025-12-15", "close": 0.965, "volume": 102147.0}, {"date": "2025-12-16", "close": 0.92, "volume": 110075.0}, {"date": "2025-12-17", "close": 0.8954, "volume": 92261.0}, {"date": "2025-12-18", "close": 0.89, "volume": 101789.0}, {"date": "2025-12-19", "close": 0.95, "volume": 97903.0}, {"date": "2025-12-22", "close": 0.9699, "volume": 67978.0}, {"date": "2025-12-23", "close": 0.9826, "volume": 119278.0}, {"date": "2025-12-24", "close": 0.99, "volume": 42060.0}, {"date": "2025-12-26", "close": 1.01, "volume": 38231.0}, {"date": "2025-12-29", "close": 0.9778, "volume": 121188.0}, {"date": "2025-12-30", "close": 1.03, "volume": 55115.0}, {"date": "2025-12-31", "close": 1.0, "volume": 88245.0}, {"date": "2026-01-02", "close": 1.015, "volume": 27193.0}, {"date": "2026-01-05", "close": 1.05, "volume": 61349.0}, {"date": "2026-01-06", "close": 1.12, "volume": 70884.0}, {"date": "2026-01-07", "close": 1.1, "volume": 44405.0}, {"date": "2026-01-08", "close": 1.11, "volume": 36647.0}, {"date": "2026-01-09", "close": 1.14, "volume": 98740.0}, {"date": "2026-01-12", "close": 1.16, "volume": 42567.0}, {"date": "2026-01-13", "close": 1.13, "volume": 64100.0}, {"date": "2026-01-14", "close": 1.17, "volume": 68739.0}, {"date": "2026-01-15", "close": 1.13, "volume": 151192.0}, {"date": "2026-01-16", "close": 1.15, "volume": 36419.0}, {"date": "2026-01-20", "close": 1.11, "volume": 59290.0}, {"date": "2026-01-21", "close": 1.14, "volume": 72434.0}, {"date": "2026-01-22", "close": 1.15, "volume": 67938.0}, {"date": "2026-01-23", "close": 1.17, "volume": 33927.0}, {"date": "2026-01-26", "close": 1.15, "volume": 28581.0}, {"date": "2026-01-27", "close": 1.12, "volume": 50772.0}, {"date": "2026-01-28", "close": 1.13, "volume": 19413.0}, {"date": "2026-01-29", "close": 1.245, "volume": 82232.0}, {"date": "2026-01-30", "close": 1.21, "volume": 143687.0}, {"date": "2026-02-02", "close": 1.24, "volume": 108280.0}, {"date": "2026-02-03", "close": 1.23, "volume": 51405.0}, {"date": "2026-02-04", "close": 1.25, "volume": 64418.0}, {"date": "2026-02-05", "close": 1.25, "volume": 58092.0}, {"date": "2026-02-06", "close": 1.28, "volume": 50052.0}, {"date": "2026-02-09", "close": 1.25, "volume": 61770.0}, {"date": "2026-02-10", "close": 1.25, "volume": 15802.0}, {"date": "2026-02-11", "close": 1.25, "volume": 28673.0}, {"date": "2026-02-12", "close": 1.28, "volume": 37515.0}, {"date": "2026-02-13", "close": 1.25, "volume": 12522.0}, {"date": "2026-02-17", "close": 1.315, "volume": 107031.0}, {"date": "2026-02-18", "close": 1.31, "volume": 58383.0}, {"date": "2026-02-19", "close": 1.3, "volume": 87162.0}, {"date": "2026-02-20", "close": 1.3, "volume": 29504.0}, {"date": "2026-02-23", "close": 1.3, "volume": 21765.0}, {"date": "2026-02-24", "close": 1.32, "volume": 97873.0}, {"date": "2026-02-25", "close": 1.31, "volume": 20109.0}, {"date": "2026-02-26", "close": 1.3, "volume": 12631.0}, {"date": "2026-02-27", "close": 1.3, "volume": 16823.0}, {"date": "2026-03-02", "close": 1.3, "volume": 58390.0}, {"date": "2026-03-03", "close": 1.3, "volume": 106158.0}, {"date": "2026-03-04", "close": 1.315, "volume": 22394.0}, {"date": "2026-03-05", "close": 1.32, "volume": 40020.0}, {"date": "2026-03-06", "close": 1.32, "volume": 40815.0}, {"date": "2026-03-09", "close": 1.31, "volume": 52135.0}, {"date": "2026-03-10", "close": 1.32, "volume": 12326.0}, {"date": "2026-03-11", "close": 1.36, "volume": 77798.0}, {"date": "2026-03-12", "close": 1.42, "volume": 35489.0}, {"date": "2026-03-13", "close": 1.38, "volume": 10568.0}, {"date": "2026-03-16", "close": 1.3, "volume": 32496.0}, {"date": "2026-03-17", "close": 1.3, "volume": 15020.0}, {"date": "2026-03-18", "close": 1.35, "volume": 154297.0}, {"date": "2026-03-19", "close": 1.3, "volume": 43373.0}, {"date": "2026-03-20", "close": 1.35, "volume": 115822.0}, {"date": "2026-03-23", "close": 1.39, "volume": 13055.0}, {"date": "2026-03-24", "close": 1.31, "volume": 24816.0}, {"date": "2026-03-25", "close": 1.3, "volume": 145182.0}, {"date": "2026-03-26", "close": 1.36, "volume": 501906.0}, {"date": "2026-03-27", "close": 1.36, "volume": 970073.0}, {"date": "2026-03-30", "close": 1.34, "volume": 40459.0}, {"date": "2026-03-31", "close": 1.43, "volume": 42102.0}, {"date": "2026-04-01", "close": 1.49, "volume": 19372.0}, {"date": "2026-04-02", "close": 1.49, "volume": 46587.0}, {"date": "2026-04-06", "close": 1.45, "volume": 26332.0}, {"date": "2026-04-07", "close": 1.47, "volume": 33068.0}, {"date": "2026-04-08", "close": 1.44, "volume": 24432.0}, {"date": "2026-04-09", "close": 1.42, "volume": 13830.0}, {"date": "2026-04-10", "close": 1.37, "volume": 58820.0}, {"date": "2026-04-13", "close": 1.35, "volume": 10733.0}, {"date": "2026-04-14", "close": 1.39, "volume": 20092.0}, {"date": "2026-04-15", "close": 1.37, "volume": 11562.0}, {"date": "2026-04-16", "close": 1.31, "volume": 54613.0}, {"date": "2026-04-17", "close": 1.33, "volume": 25035.0}, {"date": "2026-04-20", "close": 1.32, "volume": 14217.0}, {"date": "2026-04-21", "close": 1.3, "volume": 5915.0}, {"date": "2026-04-22", "close": 1.27, "volume": 40683.0}, {"date": "2026-04-23", "close": 1.33, "volume": 37773.0}, {"date": "2026-04-24", "close": 1.32, "volume": 8582.0}, {"date": "2026-04-27", "close": 1.33, "volume": 87200.0}, {"date": "2026-04-28", "close": 1.39, "volume": 32818.0}, {"date": "2026-04-29", "close": 1.35, "volume": 46403.0}, {"date": "2026-04-30", "close": 1.35, "volume": 188202.0}, {"date": "2026-05-01", "close": 1.38, "volume": 141815.0}, {"date": "2026-05-04", "close": 1.37, "volume": 56569.0}, {"date": "2026-05-05", "close": 1.37, "volume": 9074.0}, {"date": "2026-05-06", "close": 1.4, "volume": 125700.0}, {"date": "2026-05-07", "close": 1.41, "volume": 20131.0}, {"date": "2026-05-08", "close": 1.45, "volume": 35026.0}, {"date": "2026-05-11", "close": 1.41, "volume": 47847.0}, {"date": "2026-05-12", "close": 1.43, "volume": 23378.0}, {"date": "2026-05-13", "close": 1.44, "volume": 16048.0}, {"date": "2026-05-14", "close": 1.42, "volume": 56345.0}, {"date": "2026-05-15", "close": 1.38, "volume": 15934.0}, {"date": "2026-05-18", "close": 1.41, "volume": 28426.0}, {"date": "2026-05-19", "close": 1.38, "volume": 40611.0}, {"date": "2026-05-20", "close": 1.32, "volume": 64474.0}, {"date": "2026-05-21", "close": 1.35, "volume": 107361.0}, {"date": "2026-05-22", "close": 1.37, "volume": 74444.0}, {"date": "2026-05-26", "close": 1.39, "volume": 28636.0}, {"date": "2026-05-27", "close": 1.35, "volume": 29409.0}, {"date": "2026-05-28", "close": 1.31, "volume": 95489.0}, {"date": "2026-05-29", "close": 1.39, "volume": 60866.0}, {"date": "2026-06-01", "close": 1.42, "volume": 100629.0}, {"date": "2026-06-02", "close": 1.39, "volume": 26667.0}, {"date": "2026-06-03", "close": 1.3, "volume": 33796.0}, {"date": "2026-06-04", "close": 1.29, "volume": 33808.0}, {"date": "2026-06-05", "close": 1.19, "volume": 45283.0}, {"date": "2026-06-08", "close": 1.15, "volume": 33666.0}, {"date": "2026-06-09", "close": 1.0, "volume": 226927.0}, {"date": "2026-06-10", "close": 1.0, "volume": 139036.0}, {"date": "2026-06-11", "close": 0.8207, "volume": 413972.0}, {"date": "2026-06-12", "close": 0.951, "volume": 181977.0}, {"date": "2026-06-15", "close": 0.9204, "volume": 76251.0}, {"date": "2026-06-16", "close": 0.85, "volume": 58230.0}, {"date": "2026-06-17", "close": 0.8879, "volume": 30210.0}, {"date": "2026-06-18", "close": 0.83, "volume": 55676.0}, {"date": "2026-06-22", "close": 0.7422, "volume": 211580.0}, {"date": "2026-06-23", "close": 0.7202, "volume": 275040.0}, {"date": "2026-06-24", "close": 0.7902, "volume": 66936.0}, {"date": "2026-06-25", "close": 0.82, "volume": 94770.0}, {"date": "2026-06-26", "close": 0.83, "volume": 15857.0}, {"date": "2026-06-29", "close": 0.964, "volume": 28643.0}, {"date": "2026-06-30", "close": 0.96, "volume": 27285.0}, {"date": "2026-07-01", "close": 0.959, "volume": 5427.0}, {"date": "2026-07-02", "close": 0.9033, "volume": 62265.0}, {"date": "2026-07-06", "close": 0.853, "volume": 22044.0}, {"date": "2026-07-07", "close": 0.7901, "volume": 37992.0}, {"date": "2026-07-08", "close": 0.79, "volume": 105949.0}, {"date": "2026-07-09", "close": 0.8027, "volume": 24959.0}, {"date": "2026-07-10", "close": 0.82, "volume": 18634.0}, {"date": "2026-07-13", "close": 0.8472, "volume": 122550.0}, {"date": "2026-07-14", "close": 0.9493, "volume": 372692.0}, {"date": "2026-07-15", "close": 0.8271, "volume": 98768.0}, {"date": "2026-07-16", "close": 0.8, "volume": 131320.0}, {"date": "2026-07-17", "close": 0.7899, "volume": 40179.0}, {"date": "2026-07-20", "close": 0.75, "volume": 76662.0}, {"date": "2026-07-21", "close": 0.75, "volume": 68415.0}, {"date": "2026-07-22", "close": 0.9252, "volume": 157606.0}, {"date": "2026-07-23", "close": 0.8242, "volume": 12788.0}, {"date": "2026-07-24", "close": 0.8041, "volume": 5615.0}, {"date": "2026-07-27", "close": 0.77, "volume": 50007.0}, {"date": "2026-07-28", "close": 0.7349, "volume": 209624.0}, {"date": "2026-07-29", "close": 0.7201, "volume": 83673.0}, {"date": "2026-07-30", "close": 0.7301, "volume": 106745.0}, {"date": "2026-07-31", "close": 0.7297, "volume": 73870.0}, {"date": "2026-08-03", "close": 0.7304, "volume": 47753.0}, {"date": "2026-08-04", "close": 0.7266, "volume": 19471.0}, {"date": "2026-08-05", "close": 0.6861, "volume": 61969.0}, {"date": "2026-08-06", "close": 0.6801, "volume": 28097.0}, {"date": "2026-08-07", "close": 0.6801, "volume": 24321.0}, {"date": "2026-08-10", "close": 0.6548, "volume": 41432.0}, {"date": "2026-08-11", "close": 0.6562, "volume": 57366.0}, {"date": "2026-08-12", "close": 0.6649, "volume": 58349.0}, {"date": "2026-08-13", "close": 0.6325, "volume": 21223.0}, {"date": "2026-08-14", "close": 0.6428, "volume": 22205.0}, {"date": "2026-08-17", "close": 0.65, "volume": 57724.0}, {"date": "2026-08-18", "close": 0.6325, "volume": 65113.0}, {"date": "2026-08-19", "close": 0.6203, "volume": 30430520.0}, {"date": "2026-08-20", "close": 0.645, "volume": 59185350.0}, {"date": "2026-08-21", "close": 0.619, "volume": 2398661.0}, {"date": "2026-08-24", "close": 0.6187, "volume": 1137897.0}, {"date": "2026-08-25", "close": 0.589, "volume": 655951.0}, {"date": "2026-08-26", "close": 0.5919, "volume": 328772.0}, {"date": "2026-08-27", "close": 0.557, "volume": 355603.0}, {"date": "2026-08-28", "close": 0.5222, "volume": 281841.0}, {"date": "2026-08-31", "close": 0.482, "volume": 305011.0}, {"date": "2026-09-01", "close": 0.4969, "volume": 198230.0}, {"date": "2026-09-02", "close": 0.5154, "volume": 184381.0}, {"date": "2026-09-03", "close": 0.515, "volume": 161543.0}, {"date": "2026-09-04", "close": 0.4771, "volume": 146417.0}, {"date": "2026-09-08", "close": 0.4531, "volume": 152278.0}, {"date": "2026-09-09", "close": 0.43, "volume": 90785.0}, {"date": "2026-09-10", "close": 0.4409, "volume": 324897.0}, {"date": "2026-09-11", "close": 0.4728, "volume": 621383.0}, {"date": "2026-09-14", "close": 0.4855, "volume": 157628.0}, {"date": "2026-09-15", "close": 0.473, "volume": 139364.0}, {"date": "2026-09-16", "close": 0.4844, "volume": 123411.0}, {"date": "2026-09-17", "close": 0.5334, "volume": 569179.0}, {"date": "2026-09-18", "close": 0.5204, "volume": 233262.0}], "refreshing": true}