{"ticker": "LTBR", "overview": {"cik": "1084554", "ticker": "LTBR", "name": "LIGHTBRIDGE Corp", "industry": "Industrial Inorganic Chemicals", "country": "United States", "sic": "2810", "announcements": [{"form": "8-K", "date": "2026-11-02", "title": "FORM 8-K", "accession": "0001477932-26-006566", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000430", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001477932-26-005448", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000382", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000379", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000378", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000377", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000376", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001477932-26-005262", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000355", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001974158-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000345", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000344", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000343", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000342", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000341", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000340", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000339", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000338", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000337", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001477932-26-004774", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000490", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001477932-26-004756", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000320", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001477932-26-004726", "price_sensitive": true}]}, "description": "LIGHTBRIDGE Corp trades as LTBR on the NASDAQ and is registered in the United States, classified under Industrial Inorganic Chemicals (SIC 2810). Privy Trades holds 412 insider filings for the company, from May 2011 to September 2026. Across those, 14 insiders disclosed 42 open-market purchases totalling $1.10M against 60 sales totalling $15.31M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 42, "buy_sum": 1103007.1053, "sell_n": 60, "sell_sum": 15311166.7991, "net": -14208159.6938, "insiders": 14, "first_date": "2011-05-18", "last_date": "2026-09-01"}, "metrics": {"ticker": "LTBR", "has_prices": true, "as_of": "2026-08-07", "last": 9.47, "prev_close": 9.15, "change": 0.3200000000000003, "change_pct": 0.03497267759562844, "session_volume": 1067849.0, "vwap_5": 9.05887431465459, "vwap_20": 8.165189597440959, "vwap_60": 9.373447027688627, "vwap_250": 15.982213307235131, "high_52w": 24.78, "low_52w": 7.2, "avg_volume_20": 988479.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000891839-26-000382", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Sweta Chakraborty", "who_key": "Chakraborty Sweta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5327.3099999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director sells $5K of LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1885308/000089183926000382/0000891839-26-000382-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0000891839-26-000376", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Larry Goldman", "who_key": "GOLDMAN LARRY", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53899.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1305758/000089183926000376/0000891839-26-000376-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0000891839-26-000377", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Scott Randall Holcombe", "who_key": "Holcombe Scott Randall", "role": "SVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28939.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146259/000089183926000377/0000891839-26-000377-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0000891839-26-000378", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Seth Grae", "who_key": "GRAE SETH", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 82521.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357549/000089183926000378/0000891839-26-000378-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0000891839-26-000379", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Andrey Mushakov", "who_key": "MUSHAKOV ANDREY", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51468.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1371007/000089183926000379/0000891839-26-000379-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0000891839-26-000355", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Mark Robert Tobin", "who_key": "Tobin Mark Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 134850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "A director trims LTBR: $135K", "source_url": "https://www.sec.gov/Archives/edgar/data/1641799/000089183926000355/0000891839-26-000355-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "0000891839-26-000345", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Daniel B. Magraw", "who_key": "MAGRAW DANIEL B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379756/000089183926000345/0000891839-26-000345-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0000891839-26-000340", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Andrey Mushakov", "who_key": "MUSHAKOV ANDREY", "role": "EVP & 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": "Industrial Inorganic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1371007/000089183926000340/0000891839-26-000340-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0000891839-26-000341", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Sweta Chakraborty", "who_key": "Chakraborty Sweta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1885308/000089183926000341/0000891839-26-000341-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0000891839-26-000343", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Sherri Goodman", "who_key": "Goodman Sherri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1969973/000089183926000343/0000891839-26-000343-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0000891839-26-000344", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Mark Robert Tobin", "who_key": "Tobin Mark Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641799/000089183926000344/0000891839-26-000344-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0000891839-26-000342", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Jesse L. Funches", "who_key": "Funches Jesse L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874150/000089183926000342/0000891839-26-000342-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0000891839-26-000339", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Seth Grae", "who_key": "GRAE SETH", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357549/000089183926000339/0000891839-26-000339-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0000891839-26-000338", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Larry Goldman", "who_key": "GOLDMAN LARRY", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1305758/000089183926000338/0000891839-26-000338-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0000891839-26-000337", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Scott Randall Holcombe", "who_key": "Holcombe Scott Randall", "role": "SVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146259/000089183926000337/0000891839-26-000337-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0000891839-26-000285", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Sherri Goodman", "who_key": "Goodman Sherri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10367.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "A director trims LTBR: $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000285/0000891839-26-000285-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0000891839-26-000293", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Sweta Chakraborty", "who_key": "Chakraborty Sweta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10618.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "A director trims LTBR: $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000293/0000891839-26-000293-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "13DG-0000093751-26-000490", "src": "13DG", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Lightbridge Corp", "who_key": "LIGHTBRIDGE Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LIGHTBRIDGE Corp takes a 8.1% passive stake in LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/0000093751-26-000490-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002012383-26-002815", "src": "13DG", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002815-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0000891839-26-000256", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Sherri Goodman", "who_key": "Goodman Sherri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10695.743999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "A director trims LTBR: $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000256/0000891839-26-000256-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192471}, {"id": "13DG-0000093751-26-000258", "src": "13DG", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Lightbridge Corp", "who_key": "LIGHTBRIDGE Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LIGHTBRIDGE Corp takes a 6.9% passive stake in LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/0000093751-26-000258-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "0000891839-26-000139", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Seth Grae", "who_key": "GRAE SETH", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 147009.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000139/0000891839-26-000139-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307671}, {"id": "0000891839-26-000140", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Andrey Mushakov", "who_key": "MUSHAKOV ANDREY", "role": "EVP, Nuclear Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 95340.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000140/0000891839-26-000140-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307671}, {"id": "0000891839-26-000141", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Larry Goldman", "who_key": "GOLDMAN LARRY", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99954.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000141/0000891839-26-000141-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307671}, {"id": "13DG-0000102909-26-001732", "src": "13DG", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Lightbridge Corp", "who_key": "LIGHTBRIDGE Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LIGHTBRIDGE Corp adjusts its stake in LTBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/0000102909-26-001732-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0000891839-26-000042", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Andrey Mushakov", "who_key": "MUSHAKOV ANDREY", "role": "EVP, Nuclear Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 502014.842, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Someone inside LTBR is selling \u2014 $502K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000042/0000891839-26-000042-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399831}, {"id": "0000891839-26-000037", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Larry Goldman", "who_key": "GOLDMAN LARRY", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 160082.94190000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CFO sells $160K of LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000037/0000891839-26-000037-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419991}, {"id": "0000891839-26-000032", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Jesse L. Funches", "who_key": "Funches Jesse L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 24572.431800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "A director trims LTBR: $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000032/0000891839-26-000032-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0000891839-26-000020", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Sweta Chakraborty", "who_key": "Chakraborty Sweta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19518.2385, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Boardroom sells $20K of LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000020/0000891839-26-000020-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432951}, {"id": "0000891839-26-000011", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Jesse L. Funches", "who_key": "Funches Jesse L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LTBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000011/0000891839-26-000011-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438711}], "recent_buys": [{"id": "0000902664-23-000426", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "AK Jensen Investment Management Ltd", "who_key": "AK Jensen Investment Management Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 345432.60970000003, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Big holder adds $345K of LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000090266423000426/0000902664-23-000426-index.htm", "trade_date": "2023-01-13", "timestamp": "2023-01-13", "mins": 2001111}, {"id": "0001477932-18-006119", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Thomas Graham Jr", "who_key": "GRAHAM THOMAS JR", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1220.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LTBR lands a director's $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793218006119/0001477932-18-006119-index.htm", "trade_date": "2018-12-20", "timestamp": "2018-12-20", "mins": 4139511}, {"id": "0001562180-18-004880", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Thomas Graham Jr", "who_key": "GRAHAM THOMAS JR", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1520.0, "score": 20.9, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LTBR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218018004880/0001562180-18-004880-index.htm", "trade_date": "2018-12-06", "timestamp": "2018-12-06", "mins": 4159671}, {"id": "0001123292-18-000949", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Thomas Graham Jr", "who_key": "GRAHAM THOMAS JR", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1000.0, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LTBR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000112329218000949/0001123292-18-000949-index.htm", "trade_date": "2018-08-29", "timestamp": "2018-08-29", "mins": 4302231}, {"id": "0001123292-18-000948", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Larry Goldman", "who_key": "GOLDMAN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5000.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LTBR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000112329218000948/0001123292-18-000948-index.htm", "trade_date": "2018-08-29", "timestamp": "2018-08-29", "mins": 4302231}, {"id": "0001123292-18-000947", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Andrey Mushakov", "who_key": "MUSHAKOV ANDREY", "role": "EVP, Nuclear Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10890.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "That makes 4 insiders into LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000112329218000947/0001123292-18-000947-index.htm", "trade_date": "2018-08-29", "timestamp": "2018-08-29", "mins": 4302231}, {"id": "0001123292-18-000946", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Seth Grae", "who_key": "GRAE SETH", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11000.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "The whole bench is buying LTBR \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000112329218000946/0001123292-18-000946-index.htm", "trade_date": "2018-08-29", "timestamp": "2018-08-29", "mins": 4302231}, {"id": "0001562180-18-003597", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Thomas Graham Jr", "who_key": "GRAHAM THOMAS JR", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1759.8, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LTBR draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218018003597/0001562180-18-003597-index.htm", "trade_date": "2018-08-14", "timestamp": "2018-08-14", "mins": 4323831}, {"id": "0001562180-17-003607", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Linda Joan Zwobota", "who_key": "Zwobota Linda Joan", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9993.184, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "6 insiders now buying LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218017003607/0001562180-17-003607-index.htm", "trade_date": "2017-11-16", "timestamp": "2017-11-16", "mins": 4714071}, {"id": "0001562180-17-003604", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Andrey Mushakov", "who_key": "MUSHAKOV ANDREY", "role": "EVP - Intl Nuclear Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9835.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "That makes 7 insiders into LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218017003604/0001562180-17-003604-index.htm", "trade_date": "2017-11-16", "timestamp": "2017-11-16", "mins": 4714071}, {"id": "0001562180-17-002498", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Thomas Graham Jr", "who_key": "GRAHAM THOMAS JR", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2355.0, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "The whole bench is buying LTBR \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218017002498/0001562180-17-002498-index.htm", "trade_date": "2017-07-20", "timestamp": "2017-07-20", "mins": 4885431}, {"id": "0001562180-17-002345", "src": "INSIDERS", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Thomas Graham Jr", "who_key": "GRAHAM THOMAS JR", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4239.8, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "7 insiders now buying LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218017002345/0001562180-17-002345-index.htm", "trade_date": "2017-06-13", "timestamp": "2017-06-13", "mins": 4938711}], "institutional": [{"id": "13DG-0000093751-26-000490", "src": "13DG", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Lightbridge Corp", "who_key": "LIGHTBRIDGE Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LIGHTBRIDGE Corp takes a 8.1% passive stake in LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/0000093751-26-000490-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002012383-26-002815", "src": "13DG", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002815-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000093751-26-000258", "src": "13DG", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Lightbridge Corp", "who_key": "LIGHTBRIDGE Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LIGHTBRIDGE Corp takes a 6.9% passive stake in LTBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/0000093751-26-000258-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0000102909-26-001732", "src": "13DG", "ticker": "LTBR", "cik": "1084554", "company": "LIGHTBRIDGE Corp", "company_raw": "LIGHTBRIDGE Corp", "who": "Lightbridge Corp", "who_key": "LIGHTBRIDGE Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "LIGHTBRIDGE Corp adjusts its stake in LTBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/0000102909-26-001732-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Lightbridge Corporation - Common Stock", "new_value": "LIGHTBRIDGE Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001084554", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001084554", "applied": 1, "detected_at": "2026-10-25T18:40:45.454767"}]}, "key_people": [{"who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5259344.5556, "net": -5259344.5556, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 164110.0, "date": "2015-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000153526415000062/0001535264-15-000062-index.htm"}, {"action": "SELL", "amount": 5008725.0, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000153526415000060/0001535264-15-000060-index.htm"}, {"action": "SELL", "amount": 38213.324, "date": "2015-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000153526415000054/0001535264-15-000054-index.htm"}, {"action": "SELL", "amount": 48296.2316, "date": "2015-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000153526415000053/0001535264-15-000053-index.htm"}], "latest": {"action": "SELL", "amount": 164110.0, "date": "2015-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000153526415000062/0001535264-15-000062-index.htm"}}, {"who": "Austin W. & Greenhouse David M. Marxe", "who_key": "MARXE AUSTIN W & GREENHOUSE DAVID M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 595312.7355, "sold": 2149549.1357, "net": -1554236.4002, "trades": 23, "top_score": 38.1, "lean": "selling", "history": [{"action": "SELL", "amount": 447707.86, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432114000065/0001044321-14-000065-index.htm"}, {"action": "SELL", "amount": 254738.5165, "date": "2014-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432114000016/0001044321-14-000016-index.htm"}, {"action": "SELL", "amount": 208635.2226, "date": "2013-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432114000001/0001044321-14-000001-index.htm"}, {"action": "SELL", "amount": 56933.513300000006, "date": "2013-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432113000185/0001044321-13-000185-index.htm"}, {"action": "SELL", "amount": 116242.758, "date": "2013-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432113000184/0001044321-13-000184-index.htm"}, {"action": "SELL", "amount": 245592.51419999998, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432113000182/0001044321-13-000182-index.htm"}, {"action": "SELL", "amount": 374214.86, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432113000178/0001044321-13-000178-index.htm"}, {"action": "SELL", "amount": 39890.702399999995, "date": "2013-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432113000174/0001044321-13-000174-index.htm"}, {"action": "SELL", "amount": 80707.8904, "date": "2013-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432113000143/0001044321-13-000143-index.htm"}, {"action": "SELL", "amount": 204013.825, "date": "2013-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432113000140/0001044321-13-000140-index.htm"}, {"action": "SELL", "amount": 24674.402100000003, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432113000056/0001044321-13-000056-index.htm"}, {"action": "BUY", "amount": 120819.4, "date": "2011-08-05", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000169/0001044321-11-000169-index.htm"}, {"action": "BUY", "amount": 83634.9128, "date": "2011-08-03", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000164/0001044321-11-000164-index.htm"}, {"action": "SELL", "amount": 67456.0, "date": "2011-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000159/0001044321-11-000159-index.htm"}, {"action": "BUY", "amount": 29473.3, "date": "2011-07-26", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000158/0001044321-11-000158-index.htm"}, {"action": "BUY", "amount": 13603.740000000002, "date": "2011-07-22", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000156/0001044321-11-000156-index.htm"}, {"action": "BUY", "amount": 124464.7937, "date": "2011-07-19", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000154/0001044321-11-000154-index.htm"}, {"action": "SELL", "amount": 28741.0712, "date": "2011-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000140/0001044321-11-000140-index.htm"}, {"action": "BUY", "amount": 12932.85, "date": "2011-06-23", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000136/0001044321-11-000136-index.htm"}, {"action": "BUY", "amount": 12201.09, "date": "2011-06-20", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000135/0001044321-11-000135-index.htm"}, {"action": "BUY", "amount": 49871.918000000005, "date": "2011-06-15", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000133/0001044321-11-000133-index.htm"}, {"action": "BUY", "amount": 37184.835999999996, "date": "2011-06-13", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000132/0001044321-11-000132-index.htm"}, {"action": "BUY", "amount": 111125.895, "date": "2011-05-18", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432111000128/0001044321-11-000128-index.htm"}], "latest": {"action": "SELL", "amount": 447707.86, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000104432114000065/0001044321-14-000065-index.htm"}}, {"who": "Andrey Mushakov", "who_key": "MUSHAKOV ANDREY", "role": "EVP, Nuclear Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 53732.7861, "sold": 2324998.253, "net": -2271265.4669, "trades": 15, "top_score": 27.6, "lean": "selling", "history": [{"action": "SELL", "amount": 502014.842, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000042/0000891839-26-000042-index.htm"}, {"action": "SELL", "amount": 628830.58, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000073/0000891839-25-000073-index.htm"}, {"action": "SELL", "amount": 352663.92, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000053/0000891839-25-000053-index.htm"}, {"action": "SELL", "amount": 437400.0, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225001042/0001477932-25-001042-index.htm"}, {"action": "SELL", "amount": 404088.911, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225000438/0001477932-25-000438-index.htm"}, {"action": "BUY", "amount": 10890.0, "date": "2018-08-29", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000112329218000947/0001123292-18-000947-index.htm"}, {"action": "BUY", "amount": 9835.0, "date": "2017-11-16", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218017003604/0001562180-17-003604-index.htm"}, {"action": "BUY", "amount": 533.28, "date": "2016-11-25", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218016003619/0001562180-16-003619-index.htm"}, {"action": "BUY", "amount": 3426.7200000000003, "date": "2016-11-23", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218016003612/0001562180-16-003612-index.htm"}, {"action": "BUY", "amount": 2740.0, "date": "2016-11-21", "score": 18.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218016003607/0001562180-16-003607-index.htm"}, {"action": "BUY", "amount": 4450.0, "date": "2015-09-16", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218015000768/0001562180-15-000768-index.htm"}, {"action": "BUY", "amount": 5649.599999999999, "date": "2015-07-17", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218015000577/0001562180-15-000577-index.htm"}, {"action": "BUY", "amount": 4076.1861000000004, "date": "2015-06-12", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218015000486/0001562180-15-000486-index.htm"}, {"action": "BUY", "amount": 6102.0, "date": "2015-05-20", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218015000388/0001562180-15-000388-index.htm"}, {"action": "BUY", "amount": 6030.0, "date": "2013-09-12", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000118248913000845/0001182489-13-000845-index.htm"}], "latest": {"action": "SELL", "amount": 502014.842, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000042/0000891839-26-000042-index.htm"}}, {"who": "Larry Goldman", "who_key": "GOLDMAN LARRY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5000.0, "sold": 2069203.8651, "net": -2064203.8651, "trades": 10, "top_score": 39.3, "lean": "selling", "history": [{"action": "SELL", "amount": 160082.94190000003, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000037/0000891839-26-000037-index.htm"}, {"action": "SELL", "amount": 79039.5, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000187/0000891839-25-000187-index.htm"}, {"action": "SELL", "amount": 140525.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000170/0000891839-25-000170-index.htm"}, {"action": "SELL", "amount": 68900.94, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000143/0000891839-25-000143-index.htm"}, {"action": "SELL", "amount": 438012.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000106299325014522/0001062993-25-014522-index.htm"}, {"action": "SELL", "amount": 599064.87, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225004503/0001477932-25-004503-index.htm"}, {"action": "SELL", "amount": 257889.27, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225001044/0001477932-25-001044-index.htm"}, {"action": "SELL", "amount": 299614.3052, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225000437/0001477932-25-000437-index.htm"}, {"action": "SELL", "amount": 26075.038, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225000117/0001477932-25-000117-index.htm"}, {"action": "BUY", "amount": 5000.0, "date": "2018-08-29", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000112329218000948/0001123292-18-000948-index.htm"}], "latest": {"action": "SELL", "amount": 160082.94190000003, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000037/0000891839-26-000037-index.htm"}}, {"who": "Seth Grae", "who_key": "GRAE SETH", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 25988.59, "sold": 1920415.48, "net": -1894426.89, "trades": 8, "top_score": 40.2, "lean": "selling", "history": [{"action": "SELL", "amount": 906548.72, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000079/0000891839-25-000079-index.htm"}, {"action": "SELL", "amount": 535806.0, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000077/0000891839-25-000077-index.htm"}, {"action": "SELL", "amount": 196797.44, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000075/0000891839-25-000075-index.htm"}, {"action": "SELL", "amount": 281263.32, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225004271/0001477932-25-004271-index.htm"}, {"action": "BUY", "amount": 11000.0, "date": "2018-08-29", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000112329218000946/0001123292-18-000946-index.htm"}, {"action": "BUY", "amount": 4023.0000000000005, "date": "2016-11-28", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218016003624/0001562180-16-003624-index.htm"}, {"action": "BUY", "amount": 4973.59, "date": "2015-07-21", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218015000582/0001562180-15-000582-index.htm"}, {"action": "BUY", "amount": 5992.0, "date": "2015-05-21", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000156218015000387/0001562180-15-000387-index.htm"}], "latest": {"action": "SELL", "amount": 906548.72, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000079/0000891839-25-000079-index.htm"}}, {"who": "Sweta Chakraborty", "who_key": "Chakraborty Sweta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 569424.4005, "net": -569424.4005, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5327.3099999999995, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1885308/000089183926000382/0000891839-26-000382-index.htm"}, {"action": "SELL", "amount": 10618.47, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000293/0000891839-26-000293-index.htm"}, {"action": "SELL", "amount": 19518.2385, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000020/0000891839-26-000020-index.htm"}, {"action": "SELL", "amount": 25077.36, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183926000015/0000891839-26-000015-index.htm"}, {"action": "SELL", "amount": 30133.611999999997, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000156/0000891839-25-000156-index.htm"}, {"action": "SELL", "amount": 52070.04, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000095/0000891839-25-000095-index.htm"}, {"action": "SELL", "amount": 28520.940000000002, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000063/0000891839-25-000063-index.htm"}, {"action": "SELL", "amount": 40594.950000000004, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000059/0000891839-25-000059-index.htm"}, {"action": "SELL", "amount": 27700.56, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000035/0000891839-25-000035-index.htm"}, {"action": "SELL", "amount": 26862.92, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000022/0000891839-25-000022-index.htm"}, {"action": "SELL", "amount": 303000.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000089183925000020/0000891839-25-000020-index.htm"}], "latest": {"action": "SELL", "amount": 5327.3099999999995, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1885308/000089183926000382/0000891839-26-000382-index.htm"}}, {"who": "Daniel B. Magraw", "who_key": "MAGRAW DANIEL B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 533647.2834, "net": -533647.2834, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 529191.2988, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225003906/0001477932-25-003906-index.htm"}, {"action": "SELL", "amount": 1242.1669, "date": "2025-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225002291/0001477932-25-002291-index.htm"}, {"action": "SELL", "amount": 3213.8177, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225001945/0001477932-25-001945-index.htm"}], "latest": {"action": "SELL", "amount": 529191.2988, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000147793225003906/0001477932-25-003906-index.htm"}}, {"who": "AK Jensen Investment Management Ltd", "who_key": "AK Jensen Investment Management Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 345432.60970000003, "sold": 0, "net": 345432.60970000003, "trades": 1, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 345432.60970000003, "date": "2023-01-13", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000090266423000426/0000902664-23-000426-index.htm"}], "latest": {"action": "BUY", "amount": 345432.60970000003, "date": "2023-01-13", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1084554/000090266423000426/0000902664-23-000426-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -134850.0}, {"date": "2026-09-01", "net": -5327.3099999999995}], "announcements": [{"form": "8-K", "date": "2026-11-02", "title": "FORM 8-K", "accession": "0001477932-26-006566", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000430", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001477932-26-005448", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000382", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000379", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000378", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000377", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000376", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001477932-26-005262", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000355", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001974158-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000345", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000344", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000343", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000342", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000341", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000340", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000339", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000338", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000337", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001477932-26-004774", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000490", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001477932-26-004756", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000320", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001477932-26-004726", "price_sensitive": true}], "performance": {"ticker": "LTBR", "has_prices": true, "summary": {"n": 42, "avg": -0.5325949133976889, "win_rate": 0.07142857142857142, "best": 1.1044444444444446, "worst": -0.7706005324393134, "as_of": "2026-08-07"}, "buys": [{"who": "AK Jensen Investment Management Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 345432.60970000003, "date": "2023-01-13", "score": 43.5, "ref_price": 4.5, "return": 1.1044444444444446}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 1220.0, "date": "2018-12-20", "score": 20.2, "ref_price": 7.2567, "return": 0.30500089572395167}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 1520.0, "date": "2018-12-06", "score": 20.9, "ref_price": 9.0124, "return": 0.0507744884825353}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 1000.0, "date": "2018-08-29", "score": 19.2, "ref_price": 12.0005, "return": -0.21086621390775384}, {"who": "GOLDMAN LARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5000.0, "date": "2018-08-29", "score": 39.3, "ref_price": 12.0005, "return": -0.21086621390775384}, {"who": "MUSHAKOV ANDREY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Nuclear Operations", "amount": 10890.0, "date": "2018-08-29", "score": 27.6, "ref_price": 12.0005, "return": -0.21086621390775384}, {"who": "GRAE SETH", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 11000.0, "date": "2018-08-29", "score": 40.2, "ref_price": 12.0005, "return": -0.21086621390775384}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 1759.8, "date": "2018-08-14", "score": 21.5, "ref_price": 10.5628, "return": -0.10345741659408478}, {"who": "Zwobota Linda Joan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 9993.184, "date": "2017-11-16", "score": 50.0, "ref_price": 11.8805, "return": -0.2028955010311013}, {"who": "MUSHAKOV ANDREY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Intl Nuclear Operations", "amount": 9835.0, "date": "2017-11-16", "score": 25.0, "ref_price": 11.8805, "return": -0.2028955010311013}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 2355.0, "date": "2017-07-20", "score": 22.6, "ref_price": 14.4006, "return": -0.3423885115897949}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 4239.8, "date": "2017-06-13", "score": 25.1, "ref_price": 24.361, "return": -0.6112639054226017}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 4239.8, "date": "2017-06-13", "score": 23.9, "ref_price": 24.361, "return": -0.6112639054226017}, {"who": "GRAE SETH", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4023.0000000000005, "date": "2016-11-28", "score": 34.1, "ref_price": 15.8406, "return": -0.40216910975594355}, {"who": "MUSHAKOV ANDREY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Intl Nuclear Operations", "amount": 533.28, "date": "2016-11-25", "score": 12.5, "ref_price": 15.6006, "return": -0.39297206517698036}, {"who": "MUSHAKOV ANDREY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Intl Nuclear Operations", "amount": 3426.7200000000003, "date": "2016-11-23", "score": 19.5, "ref_price": 16.0806, "return": -0.41109162593435566}, {"who": "MUSHAKOV ANDREY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Intl Nuclear Operations", "amount": 2740.0, "date": "2016-11-21", "score": 18.3, "ref_price": 16.9207, "return": -0.44033048278144515}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 980.0, "date": "2016-04-22", "score": 18.9, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 1185.6, "date": "2016-03-17", "score": 19.4, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 1407.6, "date": "2016-01-21", "score": 19.9, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MUSHAKOV ANDREY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Intl Nuclear Operations", "amount": 4450.0, "date": "2015-09-16", "score": 19.6, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "GRAE SETH", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4973.59, "date": "2015-07-21", "score": 34.4, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 6570.2, "date": "2015-07-20", "score": 26.7, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MUSHAKOV ANDREY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Intl Nuclear Operations", "amount": 5649.599999999999, "date": "2015-07-17", "score": 20.8, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MUSHAKOV ANDREY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Intl Nuclear Operations", "amount": 4076.1861000000004, "date": "2015-06-12", "score": 19.1, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 5699.999999999999, "date": "2015-06-11", "score": 25.8, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 2680.0, "date": "2015-05-21", "score": 22.1, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "GRAE SETH", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5992.0, "date": "2015-05-21", "score": 35.3, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "GRAHAM THOMAS JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 4290.0, "date": "2015-05-20", "score": 24.2, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MUSHAKOV ANDREY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Intl Nuclear Operations", "amount": 6102.0, "date": "2015-05-20", "score": 20.9, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MUSHAKOV ANDREY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Intl Nuclear Operations", "amount": 6030.0, "date": "2013-09-12", "score": 20.6, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "GUERRA JAMES", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO and CFO", "amount": 28399.4, "date": "2013-06-10", "score": 40.8, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120819.4, "date": "2011-08-05", "score": 37.9, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83634.9128, "date": "2011-08-03", "score": 35.8, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29473.3, "date": "2011-07-26", "score": 30.4, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13603.740000000002, "date": "2011-07-22", "score": 26.5, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 124464.7937, "date": "2011-07-19", "score": 38.1, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12932.85, "date": "2011-06-23", "score": 26.3, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12201.09, "date": "2011-06-20", "score": 26.0, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49871.918000000005, "date": "2011-06-15", "score": 33.1, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37184.835999999996, "date": "2011-06-13", "score": 31.6, "ref_price": 41.2817, "return": -0.7706005324393134}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 111125.895, "date": "2011-05-18", "score": 37.4, "ref_price": 41.2817, "return": -0.7706005324393134}]}, "price_series": [{"date": "2016-08-01", "close": 41.2817, "volume": 3121.0}, {"date": "2016-08-02", "close": 39.0016, "volume": 3260.0}, {"date": "2016-08-03", "close": 37.4415, "volume": 8142.0}, {"date": "2016-08-04", "close": 37.4415, "volume": 1528.0}, {"date": "2016-08-05", "close": 36.6027, "volume": 2036.0}, {"date": "2016-08-08", "close": 40.8016, "volume": 2598.0}, {"date": "2016-08-09", "close": 40.2016, "volume": 1928.0}, {"date": "2016-08-10", "close": 40.0816, "volume": 2239.0}, {"date": "2016-08-11", "close": 39.9616, "volume": 2069.0}, {"date": "2016-08-12", "close": 38.2815, "volume": 2604.0}, {"date": "2016-08-15", "close": 36.9615, "volume": 1832.0}, {"date": "2016-08-16", "close": 36.6015, "volume": 1188.0}, {"date": "2016-08-17", "close": 36.5655, "volume": 2228.0}, {"date": "2016-08-18", "close": 34.5614, "volume": 2027.0}, {"date": "2016-08-19", "close": 34.9214, "volume": 1857.0}, {"date": "2016-08-22", "close": 33.9614, "volume": 1469.0}, {"date": "2016-08-23", "close": 33.1213, "volume": 1835.0}, {"date": "2016-08-24", "close": 30.8472, "volume": 3315.0}, {"date": "2016-08-25", "close": 30.0132, "volume": 870.0}, {"date": "2016-08-26", "close": 30.6012, "volume": 1640.0}, {"date": "2016-08-29", "close": 31.2012, "volume": 1611.0}, {"date": "2016-08-30", "close": 30.8412, "volume": 1145.0}, {"date": "2016-08-31", "close": 30.3612, "volume": 1485.0}, {"date": "2016-09-01", "close": 30.0012, "volume": 1398.0}, {"date": "2016-09-02", "close": 31.5613, "volume": 1362.0}, {"date": "2016-09-06", "close": 31.0824, "volume": 1678.0}, {"date": "2016-09-07", "close": 26.161, "volume": 5525.0}, {"date": "2016-09-08", "close": 24.961, "volume": 6986.0}, {"date": "2016-09-09", "close": 25.201, "volume": 4900.0}, {"date": "2016-09-12", "close": 23.761, "volume": 3243.0}, {"date": "2016-09-13", "close": 23.5209, "volume": 2268.0}, {"date": "2016-09-14", "close": 22.9209, "volume": 3145.0}, {"date": "2016-09-15", "close": 22.4409, "volume": 1324.0}, {"date": "2016-09-16", "close": 21.7209, "volume": 1140.0}, {"date": "2016-09-19", "close": 21.7209, "volume": 1209.0}, {"date": "2016-09-20", "close": 23.761, "volume": 3951.0}, {"date": "2016-09-21", "close": 23.0409, "volume": 1493.0}, {"date": "2016-09-22", "close": 23.1609, "volume": 592.0}, {"date": "2016-09-23", "close": 23.5209, "volume": 744.0}, {"date": "2016-09-26", "close": 24.121, "volume": 561.0}, {"date": "2016-09-27", "close": 22.9209, "volume": 9453.0}, {"date": "2016-09-28", "close": 22.0809, "volume": 8589.0}, {"date": "2016-09-29", "close": 21.7209, "volume": 5329.0}, {"date": "2016-09-30", "close": 20.8808, "volume": 2337.0}, {"date": "2016-10-03", "close": 21.4809, "volume": 1050.0}, {"date": "2016-10-04", "close": 19.3196, "volume": 2491.0}, {"date": "2016-10-05", "close": 19.6808, "volume": 675.0}, {"date": "2016-10-06", "close": 19.4408, "volume": 2559.0}, {"date": "2016-10-07", "close": 19.4408, "volume": 1256.0}, {"date": "2016-10-10", "close": 19.6808, "volume": 13369.0}, {"date": "2016-10-11", "close": 21.4809, "volume": 2567.0}, {"date": "2016-10-12", "close": 20.6408, "volume": 28226.0}, {"date": "2016-10-13", "close": 19.8008, "volume": 2441.0}, {"date": "2016-10-14", "close": 19.3208, "volume": 2617.0}, {"date": "2016-10-17", "close": 19.214, "volume": 1504.0}, {"date": "2016-10-18", "close": 17.2939, "volume": 4386.0}, {"date": "2016-10-19", "close": 16.8007, "volume": 6404.0}, {"date": "2016-10-20", "close": 16.0806, "volume": 5328.0}, {"date": "2016-10-21", "close": 15.7206, "volume": 2371.0}, {"date": "2016-10-24", "close": 16.3207, "volume": 2544.0}, {"date": "2016-10-25", "close": 15.6006, "volume": 2101.0}, {"date": "2016-10-26", "close": 14.4006, "volume": 4018.0}, {"date": "2016-10-27", "close": 19.4408, "volume": 10938.0}, {"date": "2016-10-28", "close": 21.4809, "volume": 101205.0}, {"date": "2016-10-31", "close": 20.1608, "volume": 11132.0}, {"date": "2016-11-01", "close": 21.9609, "volume": 37364.0}, {"date": "2016-11-02", "close": 21.1208, "volume": 29332.0}, {"date": "2016-11-03", "close": 20.4008, "volume": 7257.0}, {"date": "2016-11-04", "close": 20.0408, "volume": 2754.0}, {"date": "2016-11-07", "close": 19.4408, "volume": 3313.0}, {"date": "2016-11-08", "close": 18.8408, "volume": 9485.0}, {"date": "2016-11-09", "close": 18.4807, "volume": 7394.0}, {"date": "2016-11-10", "close": 18.5047, "volume": 2262.0}, {"date": "2016-11-11", "close": 18.3607, "volume": 11782.0}, {"date": "2016-11-14", "close": 16.9207, "volume": 3346.0}, {"date": "2016-11-15", "close": 16.4407, "volume": 9499.0}, {"date": "2016-11-16", "close": 17.5207, "volume": 12126.0}, {"date": "2016-11-17", "close": 18.2407, "volume": 7935.0}, {"date": "2016-11-18", "close": 18.7207, "volume": 7252.0}, {"date": "2016-11-21", "close": 16.9207, "volume": 10079.0}, {"date": "2016-11-22", "close": 15.8406, "volume": 10298.0}, {"date": "2016-11-23", "close": 16.0806, "volume": 9870.0}, {"date": "2016-11-25", "close": 15.6006, "volume": 1888.0}, {"date": "2016-11-28", "close": 15.8406, "volume": 12657.0}, {"date": "2016-11-29", "close": 15.9606, "volume": 18577.0}, {"date": "2016-11-30", "close": 15.783, "volume": 36465.0}, {"date": "2016-12-01", "close": 15.4818, "volume": 6551.0}, {"date": "2016-12-02", "close": 15.4806, "volume": 4672.0}, {"date": "2016-12-05", "close": 15.4806, "volume": 16125.0}, {"date": "2016-12-06", "close": 15.6006, "volume": 17583.0}, {"date": "2016-12-07", "close": 14.5206, "volume": 43768.0}, {"date": "2016-12-08", "close": 13.6805, "volume": 21059.0}, {"date": "2016-12-09", "close": 13.6805, "volume": 9891.0}, {"date": "2016-12-12", "close": 13.4405, "volume": 4058.0}, {"date": "2016-12-13", "close": 13.4405, "volume": 5433.0}, {"date": "2016-12-14", "close": 13.7526, "volume": 60168.0}, {"date": "2016-12-15", "close": 13.3205, "volume": 19541.0}, {"date": "2016-12-16", "close": 13.4405, "volume": 8965.0}, {"date": "2016-12-19", "close": 13.4405, "volume": 10397.0}, {"date": "2016-12-20", "close": 13.5605, "volume": 3511.0}, {"date": "2016-12-21", "close": 13.2005, "volume": 6124.0}, {"date": "2016-12-22", "close": 13.5605, "volume": 79182.0}, {"date": "2016-12-23", "close": 12.8405, "volume": 31803.0}, {"date": "2016-12-27", "close": 13.2005, "volume": 14975.0}, {"date": "2016-12-28", "close": 13.5605, "volume": 12326.0}, {"date": "2016-12-29", "close": 13.6805, "volume": 15103.0}, {"date": "2016-12-30", "close": 13.6805, "volume": 10685.0}, {"date": "2017-01-03", "close": 13.8006, "volume": 6491.0}, {"date": "2017-01-04", "close": 13.9206, "volume": 28713.0}, {"date": "2017-01-05", "close": 13.3313, "volume": 37717.0}, {"date": "2017-01-06", "close": 13.2005, "volume": 9627.0}, {"date": "2017-01-09", "close": 13.0805, "volume": 9353.0}, {"date": "2017-01-10", "close": 13.2005, "volume": 17782.0}, {"date": "2017-01-11", "close": 13.6685, "volume": 417296.0}, {"date": "2017-01-12", "close": 13.5605, "volume": 118770.0}, {"date": "2017-01-13", "close": 12.7205, "volume": 60241.0}, {"date": "2017-01-17", "close": 13.2005, "volume": 15541.0}, {"date": "2017-01-18", "close": 12.4805, "volume": 39686.0}, {"date": "2017-01-19", "close": 11.6405, "volume": 48415.0}, {"date": "2017-01-20", "close": 11.1604, "volume": 23898.0}, {"date": "2017-01-23", "close": 11.2204, "volume": 21295.0}, {"date": "2017-01-24", "close": 12.6005, "volume": 57359.0}, {"date": "2017-01-25", "close": 12.8405, "volume": 34345.0}, {"date": "2017-01-26", "close": 12.3605, "volume": 11110.0}, {"date": "2017-01-27", "close": 11.9261, "volume": 19103.0}, {"date": "2017-01-30", "close": 11.7605, "volume": 7955.0}, {"date": "2017-01-31", "close": 11.5205, "volume": 7549.0}, {"date": "2017-02-01", "close": 11.8529, "volume": 4956.0}, {"date": "2017-02-02", "close": 11.2817, "volume": 8702.0}, {"date": "2017-02-03", "close": 11.7605, "volume": 5696.0}, {"date": "2017-02-06", "close": 11.3405, "volume": 5055.0}, {"date": "2017-02-07", "close": 11.7605, "volume": 4064.0}, {"date": "2017-02-08", "close": 11.7605, "volume": 24700.0}, {"date": "2017-02-09", "close": 12.1205, "volume": 5807.0}, {"date": "2017-02-10", "close": 12.8405, "volume": 27512.0}, {"date": "2017-02-13", "close": 12.9605, "volume": 18859.0}, {"date": "2017-02-14", "close": 12.9605, "volume": 13314.0}, {"date": "2017-02-15", "close": 12.6005, "volume": 8645.0}, {"date": "2017-02-16", "close": 12.4805, "volume": 3880.0}, {"date": "2017-02-17", "close": 12.4805, "volume": 5020.0}, {"date": "2017-02-21", "close": 13.0805, "volume": 7746.0}, {"date": "2017-02-22", "close": 13.0805, "volume": 6478.0}, {"date": "2017-02-23", "close": 12.6005, "volume": 6154.0}, {"date": "2017-02-24", "close": 12.3605, "volume": 11114.0}, {"date": "2017-02-27", "close": 12.6005, "volume": 3917.0}, {"date": "2017-02-28", "close": 12.3605, "volume": 10288.0}, {"date": "2017-03-01", "close": 12.5993, "volume": 6359.0}, {"date": "2017-03-02", "close": 12.4805, "volume": 3070.0}, {"date": "2017-03-03", "close": 11.8817, "volume": 16312.0}, {"date": "2017-03-06", "close": 12.0005, "volume": 8871.0}, {"date": "2017-03-07", "close": 11.8805, "volume": 4661.0}, {"date": "2017-03-08", "close": 12.1205, "volume": 3188.0}, {"date": "2017-03-09", "close": 12.6005, "volume": 9630.0}, {"date": "2017-03-10", "close": 12.9605, "volume": 28462.0}, {"date": "2017-03-13", "close": 12.7205, "volume": 9472.0}, {"date": "2017-03-14", "close": 13.2005, "volume": 6564.0}, {"date": "2017-03-15", "close": 13.2005, "volume": 4760.0}, {"date": "2017-03-16", "close": 13.2005, "volume": 8356.0}, {"date": "2017-03-17", "close": 12.9605, "volume": 2348.0}, {"date": "2017-03-20", "close": 12.4805, "volume": 5739.0}, {"date": "2017-03-21", "close": 11.8805, "volume": 11337.0}, {"date": "2017-03-22", "close": 11.7605, "volume": 11957.0}, {"date": "2017-03-23", "close": 11.7605, "volume": 8375.0}, {"date": "2017-03-24", "close": 12.1205, "volume": 22088.0}, {"date": "2017-03-27", "close": 13.4405, "volume": 55781.0}, {"date": "2017-03-28", "close": 13.0805, "volume": 14894.0}, {"date": "2017-03-29", "close": 13.3805, "volume": 7765.0}, {"date": "2017-03-30", "close": 13.6817, "volume": 39652.0}, {"date": "2017-03-31", "close": 15.9606, "volume": 51915.0}, {"date": "2017-04-03", "close": 15.2406, "volume": 29862.0}, {"date": "2017-04-04", "close": 15.9606, "volume": 9881.0}, {"date": "2017-04-05", "close": 15.6006, "volume": 8831.0}, {"date": "2017-04-06", "close": 17.0407, "volume": 38085.0}, {"date": "2017-04-07", "close": 15.0006, "volume": 22381.0}, {"date": "2017-04-10", "close": 14.1606, "volume": 19694.0}, {"date": "2017-04-11", "close": 15.3606, "volume": 24268.0}, {"date": "2017-04-12", "close": 16.0806, "volume": 9216.0}, {"date": "2017-04-13", "close": 15.4806, "volume": 8380.0}, {"date": "2017-04-17", "close": 15.4806, "volume": 7683.0}, {"date": "2017-04-18", "close": 15.0006, "volume": 2580.0}, {"date": "2017-04-19", "close": 15.2406, "volume": 3793.0}, {"date": "2017-04-20", "close": 15.7206, "volume": 6018.0}, {"date": "2017-04-21", "close": 15.0006, "volume": 3388.0}, {"date": "2017-04-24", "close": 15.3606, "volume": 6663.0}, {"date": "2017-04-25", "close": 15.9858, "volume": 7052.0}, {"date": "2017-04-26", "close": 15.9606, "volume": 6824.0}, {"date": "2017-04-27", "close": 15.7206, "volume": 4953.0}, {"date": "2017-04-28", "close": 17.5207, "volume": 30314.0}, {"date": "2017-05-01", "close": 17.0407, "volume": 16094.0}, {"date": "2017-05-02", "close": 15.8406, "volume": 14259.0}, {"date": "2017-05-03", "close": 16.3207, "volume": 12759.0}, {"date": "2017-05-04", "close": 14.8806, "volume": 17145.0}, {"date": "2017-05-05", "close": 15.1206, "volume": 11139.0}, {"date": "2017-05-08", "close": 15.1206, "volume": 4543.0}, {"date": "2017-05-09", "close": 15.2406, "volume": 5339.0}, {"date": "2017-05-10", "close": 16.2006, "volume": 17750.0}, {"date": "2017-05-11", "close": 16.3207, "volume": 15262.0}, {"date": "2017-05-12", "close": 16.5607, "volume": 6900.0}, {"date": "2017-05-15", "close": 17.5207, "volume": 18480.0}, {"date": "2017-05-16", "close": 22.2009, "volume": 99960.0}, {"date": "2017-05-17", "close": 20.4008, "volume": 22172.0}, {"date": "2017-05-18", "close": 21.9609, "volume": 20711.0}, {"date": "2017-05-19", "close": 22.5609, "volume": 11921.0}, {"date": "2017-05-22", "close": 22.0809, "volume": 7493.0}, {"date": "2017-05-23", "close": 21.1208, "volume": 5300.0}, {"date": "2017-05-24", "close": 20.8808, "volume": 5286.0}, {"date": "2017-05-25", "close": 21.1208, "volume": 11776.0}, {"date": "2017-05-26", "close": 20.8808, "volume": 3164.0}, {"date": "2017-05-30", "close": 22.0689, "volume": 6309.0}, {"date": "2017-05-31", "close": 23.1609, "volume": 4560.0}, {"date": "2017-06-01", "close": 27.3611, "volume": 55653.0}, {"date": "2017-06-02", "close": 27.1211, "volume": 20313.0}, {"date": "2017-06-05", "close": 24.361, "volume": 23760.0}, {"date": "2017-06-06", "close": 23.1609, "volume": 14196.0}, {"date": "2017-06-07", "close": 23.4009, "volume": 6256.0}, {"date": "2017-06-08", "close": 26.041, "volume": 18462.0}, {"date": "2017-06-09", "close": 26.041, "volume": 8351.0}, {"date": "2017-06-12", "close": 25.201, "volume": 11505.0}, {"date": "2017-06-13", "close": 24.361, "volume": 6462.0}, {"date": "2017-06-14", "close": 23.1609, "volume": 14853.0}, {"date": "2017-06-15", "close": 22.3209, "volume": 8706.0}, {"date": "2017-06-16", "close": 18.6007, "volume": 44426.0}, {"date": "2017-06-19", "close": 20.1608, "volume": 17411.0}, {"date": "2017-06-20", "close": 19.8008, "volume": 3489.0}, {"date": "2017-06-21", "close": 20.0408, "volume": 3394.0}, {"date": "2017-06-22", "close": 20.7608, "volume": 5074.0}, {"date": "2017-06-23", "close": 20.7608, "volume": 4959.0}, {"date": "2017-06-26", "close": 21.0008, "volume": 1493.0}, {"date": "2017-06-27", "close": 20.5208, "volume": 4387.0}, {"date": "2017-06-28", "close": 20.1932, "volume": 5151.0}, {"date": "2017-06-29", "close": 19.9208, "volume": 3183.0}, {"date": "2017-06-30", "close": 20.7608, "volume": 4081.0}, {"date": "2017-07-03", "close": 20.7608, "volume": 4035.0}, {"date": "2017-07-05", "close": 20.4008, "volume": 1809.0}, {"date": "2017-07-06", "close": 20.6408, "volume": 1998.0}, {"date": "2017-07-07", "close": 20.4008, "volume": 3490.0}, {"date": "2017-07-10", "close": 20.234, "volume": 2994.0}, {"date": "2017-07-11", "close": 20.1608, "volume": 2337.0}, {"date": "2017-07-12", "close": 19.9208, "volume": 4246.0}, {"date": "2017-07-13", "close": 16.3207, "volume": 49220.0}, {"date": "2017-07-14", "close": 15.8406, "volume": 10628.0}, {"date": "2017-07-17", "close": 15.351, "volume": 13995.0}, {"date": "2017-07-18", "close": 14.4654, "volume": 16563.0}, {"date": "2017-07-19", "close": 13.929, "volume": 12023.0}, {"date": "2017-07-20", "close": 14.4006, "volume": 43331.0}, {"date": "2017-07-21", "close": 14.169, "volume": 16453.0}, {"date": "2017-07-24", "close": 14.2806, "volume": 11261.0}, {"date": "2017-07-25", "close": 13.8006, "volume": 10457.0}, {"date": "2017-07-26", "close": 13.9206, "volume": 6355.0}, {"date": "2017-07-27", "close": 13.8006, "volume": 3358.0}, {"date": "2017-07-28", "close": 12.7205, "volume": 17639.0}, {"date": "2017-07-31", "close": 12.8405, "volume": 6639.0}, {"date": "2017-08-01", "close": 12.6005, "volume": 5531.0}, {"date": "2017-08-02", "close": 12.4805, "volume": 3613.0}, {"date": "2017-08-03", "close": 12.7205, "volume": 3571.0}, {"date": "2017-08-04", "close": 13.2005, "volume": 9318.0}, {"date": "2017-08-07", "close": 13.4405, "volume": 5093.0}, {"date": "2017-08-08", "close": 13.9206, "volume": 7130.0}, {"date": "2017-08-09", "close": 13.4405, "volume": 10743.0}, {"date": "2017-08-10", "close": 13.2005, "volume": 6013.0}, {"date": "2017-08-11", "close": 12.6005, "volume": 19776.0}, {"date": "2017-08-14", "close": 12.2405, "volume": 4487.0}, {"date": "2017-08-15", "close": 12.2405, "volume": 6473.0}, {"date": "2017-08-16", "close": 12.4805, "volume": 5118.0}, {"date": "2017-08-17", "close": 12.3605, "volume": 2697.0}, {"date": "2017-08-18", "close": 12.2405, "volume": 1639.0}, {"date": "2017-08-21", "close": 12.4805, "volume": 2204.0}, {"date": "2017-08-22", "close": 12.2405, "volume": 3101.0}, {"date": "2017-08-23", "close": 12.4793, "volume": 9660.0}, {"date": "2017-08-24", "close": 12.4805, "volume": 3004.0}, {"date": "2017-08-25", "close": 12.6005, "volume": 3817.0}, {"date": "2017-08-28", "close": 12.4805, "volume": 6525.0}, {"date": "2017-08-29", "close": 12.9605, "volume": 9399.0}, {"date": "2017-08-30", "close": 12.9605, "volume": 4292.0}, {"date": "2017-08-31", "close": 12.8405, "volume": 5324.0}, {"date": "2017-09-01", "close": 12.7805, "volume": 4633.0}, {"date": "2017-09-05", "close": 13.4405, "volume": 12244.0}, {"date": "2017-09-06", "close": 14.4006, "volume": 145269.0}, {"date": "2017-09-07", "close": 13.9206, "volume": 25800.0}, {"date": "2017-09-08", "close": 13.6205, "volume": 9169.0}, {"date": "2017-09-11", "close": 13.2005, "volume": 5064.0}, {"date": "2017-09-12", "close": 13.6805, "volume": 17582.0}, {"date": "2017-09-13", "close": 13.5605, "volume": 3610.0}, {"date": "2017-09-14", "close": 13.3205, "volume": 4489.0}, {"date": "2017-09-15", "close": 13.3205, "volume": 5189.0}, {"date": "2017-09-18", "close": 13.3205, "volume": 4212.0}, {"date": "2017-09-19", "close": 13.2077, "volume": 3197.0}, {"date": "2017-09-20", "close": 12.3593, "volume": 14981.0}, {"date": "2017-09-21", "close": 12.4805, "volume": 3604.0}, {"date": "2017-09-22", "close": 12.8405, "volume": 12515.0}, {"date": "2017-09-25", "close": 12.7205, "volume": 3690.0}, {"date": "2017-09-26", "close": 13.6769, "volume": 21722.0}, {"date": "2017-09-27", "close": 13.4405, "volume": 30239.0}, {"date": "2017-09-28", "close": 13.4405, "volume": 2744.0}, {"date": "2017-09-29", "close": 13.2005, "volume": 1633.0}, {"date": "2017-10-02", "close": 13.3205, "volume": 3990.0}, {"date": "2017-10-03", "close": 12.8405, "volume": 2999.0}, {"date": "2017-10-04", "close": 12.4805, "volume": 8923.0}, {"date": "2017-10-05", "close": 12.6053, "volume": 9556.0}, {"date": "2017-10-06", "close": 12.8405, "volume": 5592.0}, {"date": "2017-10-09", "close": 13.0805, "volume": 9106.0}, {"date": "2017-10-10", "close": 12.5417, "volume": 5514.0}, {"date": "2017-10-11", "close": 12.2405, "volume": 12954.0}, {"date": "2017-10-12", "close": 12.7205, "volume": 40972.0}, {"date": "2017-10-13", "close": 12.6005, "volume": 10549.0}, {"date": "2017-10-16", "close": 12.6005, "volume": 7725.0}, {"date": "2017-10-17", "close": 12.3605, "volume": 4137.0}, {"date": "2017-10-18", "close": 12.6005, "volume": 20337.0}, {"date": "2017-10-19", "close": 12.6005, "volume": 7245.0}, {"date": "2017-10-20", "close": 12.8405, "volume": 3989.0}, {"date": "2017-10-23", "close": 12.6005, "volume": 4573.0}, {"date": "2017-10-24", "close": 12.3605, "volume": 3089.0}, {"date": "2017-10-25", "close": 12.6005, "volume": 3789.0}, {"date": "2017-10-26", "close": 12.6017, "volume": 1725.0}, {"date": "2017-10-27", "close": 12.6005, "volume": 5257.0}, {"date": "2017-10-30", "close": 12.7205, "volume": 22298.0}, {"date": "2017-10-31", "close": 12.6005, "volume": 38792.0}, {"date": "2017-11-01", "close": 12.7205, "volume": 31594.0}, {"date": "2017-11-02", "close": 13.5245, "volume": 31752.0}, {"date": "2017-11-03", "close": 13.5605, "volume": 38849.0}, {"date": "2017-11-06", "close": 13.5605, "volume": 8744.0}, {"date": "2017-11-07", "close": 13.5605, "volume": 8078.0}, {"date": "2017-11-08", "close": 14.5206, "volume": 27887.0}, {"date": "2017-11-09", "close": 14.2806, "volume": 21964.0}, {"date": "2017-11-10", "close": 14.1606, "volume": 9655.0}, {"date": "2017-11-13", "close": 13.4405, "volume": 11169.0}, {"date": "2017-11-14", "close": 13.4405, "volume": 8924.0}, {"date": "2017-11-15", "close": 12.3605, "volume": 54660.0}, {"date": "2017-11-16", "close": 11.8805, "volume": 22532.0}, {"date": "2017-11-17", "close": 12.3605, "volume": 11844.0}, {"date": "2017-11-20", "close": 12.3605, "volume": 6276.0}, {"date": "2017-11-21", "close": 11.7605, "volume": 8029.0}, {"date": "2017-11-22", "close": 11.8205, "volume": 11591.0}, {"date": "2017-11-24", "close": 12.3605, "volume": 3571.0}, {"date": "2017-11-27", "close": 12.6005, "volume": 27943.0}, {"date": "2017-11-28", "close": 12.2405, "volume": 26876.0}, {"date": "2017-11-29", "close": 11.9429, "volume": 9483.0}, {"date": "2017-11-30", "close": 12.2405, "volume": 3382.0}, {"date": "2017-12-01", "close": 12.3605, "volume": 3604.0}, {"date": "2017-12-04", "close": 11.7617, "volume": 8302.0}, {"date": "2017-12-05", "close": 12.0005, "volume": 6779.0}, {"date": "2017-12-06", "close": 12.0089, "volume": 6592.0}, {"date": "2017-12-07", "close": 12.0017, "volume": 2288.0}, {"date": "2017-12-08", "close": 11.8805, "volume": 4826.0}, {"date": "2017-12-11", "close": 12.1817, "volume": 28370.0}, {"date": "2017-12-12", "close": 11.8805, "volume": 4211.0}, {"date": "2017-12-13", "close": 11.8925, "volume": 3291.0}, {"date": "2017-12-14", "close": 11.9981, "volume": 8642.0}, {"date": "2017-12-15", "close": 12.7205, "volume": 16917.0}, {"date": "2017-12-18", "close": 12.3593, "volume": 5461.0}, {"date": "2017-12-19", "close": 12.2405, "volume": 4341.0}, {"date": "2017-12-20", "close": 12.2405, "volume": 5774.0}, {"date": "2017-12-21", "close": 12.2405, "volume": 10696.0}, {"date": "2017-12-22", "close": 12.1205, "volume": 3320.0}, {"date": "2017-12-26", "close": 13.8006, "volume": 81348.0}, {"date": "2017-12-27", "close": 17.7607, "volume": 1775986.0}, {"date": "2017-12-28", "close": 15.6006, "volume": 185040.0}, {"date": "2017-12-29", "close": 14.6406, "volume": 66595.0}, {"date": "2018-01-02", "close": 15.1206, "volume": 80461.0}, {"date": "2018-01-03", "close": 17.2807, "volume": 112240.0}, {"date": "2018-01-04", "close": 15.7122, "volume": 67027.0}, {"date": "2018-01-05", "close": 14.7606, "volume": 37709.0}, {"date": "2018-01-08", "close": 15.1194, "volume": 22760.0}, {"date": "2018-01-09", "close": 15.4806, "volume": 57360.0}, {"date": "2018-01-10", "close": 15.6006, "volume": 40532.0}, {"date": "2018-01-11", "close": 17.0407, "volume": 46143.0}, {"date": "2018-01-12", "close": 18.2407, "volume": 44226.0}, {"date": "2018-01-16", "close": 17.7607, "volume": 50687.0}, {"date": "2018-01-17", "close": 16.5607, "volume": 24734.0}, {"date": "2018-01-18", "close": 17.8807, "volume": 36061.0}, {"date": "2018-01-19", "close": 17.6407, "volume": 17929.0}, {"date": "2018-01-22", "close": 27.8411, "volume": 5694053.0}, {"date": "2018-01-23", "close": 28.2011, "volume": 337046.0}, {"date": "2018-01-24", "close": 25.801, "volume": 331422.0}, {"date": "2018-01-25", "close": 40.9216, "volume": 3083386.0}, {"date": "2018-01-26", "close": 35.8814, "volume": 455803.0}, {"date": "2018-01-29", "close": 30.9612, "volume": 238119.0}, {"date": "2018-01-30", "close": 26.4011, "volume": 204459.0}, {"date": "2018-01-31", "close": 25.201, "volume": 185910.0}, {"date": "2018-02-01", "close": 25.201, "volume": 646716.0}, {"date": "2018-02-02", "close": 23.5209, "volume": 195829.0}, {"date": "2018-02-05", "close": 21.4809, "volume": 87435.0}, {"date": "2018-02-06", "close": 22.5609, "volume": 87973.0}, {"date": "2018-02-07", "close": 21.2408, "volume": 90297.0}, {"date": "2018-02-08", "close": 19.4408, "volume": 74245.0}, {"date": "2018-02-09", "close": 18.4807, "volume": 102995.0}, {"date": "2018-02-12", "close": 18.3607, "volume": 141608.0}, {"date": "2018-02-13", "close": 18.9608, "volume": 144737.0}, {"date": "2018-02-14", "close": 18.2407, "volume": 155114.0}, {"date": "2018-02-15", "close": 17.6407, "volume": 133858.0}, {"date": "2018-02-16", "close": 17.5207, "volume": 72548.0}, {"date": "2018-02-20", "close": 18.0007, "volume": 151155.0}, {"date": "2018-02-21", "close": 18.0007, "volume": 107323.0}, {"date": "2018-02-22", "close": 17.4007, "volume": 54991.0}, {"date": "2018-02-23", "close": 17.7607, "volume": 138086.0}, {"date": "2018-02-26", "close": 17.8807, "volume": 76671.0}, {"date": "2018-02-27", "close": 16.6807, "volume": 118932.0}, {"date": "2018-02-28", "close": 16.2006, "volume": 90900.0}, {"date": "2018-03-01", "close": 16.9207, "volume": 77162.0}, {"date": "2018-03-02", "close": 19.9208, "volume": 378247.0}, {"date": "2018-03-05", "close": 17.6407, "volume": 133891.0}, {"date": "2018-03-06", "close": 18.2407, "volume": 98638.0}, {"date": "2018-03-07", "close": 17.7607, "volume": 37061.0}, {"date": "2018-03-08", "close": 18.1207, "volume": 34789.0}, {"date": "2018-03-09", "close": 17.7607, "volume": 44027.0}, {"date": "2018-03-12", "close": 17.7607, "volume": 153600.0}, {"date": "2018-03-13", "close": 17.4007, "volume": 230489.0}, {"date": "2018-03-14", "close": 17.0407, "volume": 87839.0}, {"date": "2018-03-15", "close": 15.7206, "volume": 109490.0}, {"date": "2018-03-16", "close": 15.9606, "volume": 80491.0}, {"date": "2018-03-19", "close": 15.7206, "volume": 43296.0}, {"date": "2018-03-20", "close": 15.2406, "volume": 67825.0}, {"date": "2018-03-21", "close": 15.1206, "volume": 26908.0}, {"date": "2018-03-22", "close": 14.8806, "volume": 54694.0}, {"date": "2018-03-23", "close": 14.0406, "volume": 37676.0}, {"date": "2018-03-26", "close": 13.8006, "volume": 65890.0}, {"date": "2018-03-27", "close": 13.8006, "volume": 39590.0}, {"date": "2018-03-28", "close": 13.5605, "volume": 19904.0}, {"date": "2018-03-29", "close": 14.0406, "volume": 82638.0}, {"date": "2018-04-02", "close": 14.2806, "volume": 27772.0}, {"date": "2018-04-03", "close": 13.9206, "volume": 17832.0}, {"date": "2018-04-04", "close": 14.0406, "volume": 24061.0}, {"date": "2018-04-05", "close": 13.5605, "volume": 26201.0}, {"date": "2018-04-06", "close": 13.9206, "volume": 22476.0}, {"date": "2018-04-09", "close": 13.8006, "volume": 25816.0}, {"date": "2018-04-10", "close": 14.2806, "volume": 17309.0}, {"date": "2018-04-11", "close": 14.2806, "volume": 13265.0}, {"date": "2018-04-12", "close": 13.9206, "volume": 23866.0}, {"date": "2018-04-13", "close": 14.1606, "volume": 24930.0}, {"date": "2018-04-16", "close": 14.6406, "volume": 104005.0}, {"date": "2018-04-17", "close": 14.4006, "volume": 23581.0}, {"date": "2018-04-18", "close": 14.0406, "volume": 23564.0}, {"date": "2018-04-19", "close": 13.6805, "volume": 75831.0}, {"date": "2018-04-20", "close": 12.8405, "volume": 56377.0}, {"date": "2018-04-23", "close": 12.7205, "volume": 20226.0}, {"date": "2018-04-24", "close": 12.6005, "volume": 14873.0}, {"date": "2018-04-25", "close": 12.7205, "volume": 21772.0}, {"date": "2018-04-26", "close": 12.9605, "volume": 18991.0}, {"date": "2018-04-27", "close": 13.2005, "volume": 10842.0}, {"date": "2018-04-30", "close": 13.0805, "volume": 18629.0}, {"date": "2018-05-01", "close": 13.3205, "volume": 9748.0}, {"date": "2018-05-02", "close": 13.1405, "volume": 21775.0}, {"date": "2018-05-03", "close": 13.0805, "volume": 12411.0}, {"date": "2018-05-04", "close": 13.2005, "volume": 13382.0}, {"date": "2018-05-07", "close": 13.3205, "volume": 32263.0}, {"date": "2018-05-08", "close": 13.2005, "volume": 9714.0}, {"date": "2018-05-09", "close": 13.4405, "volume": 48666.0}, {"date": "2018-05-10", "close": 12.6005, "volume": 50462.0}, {"date": "2018-05-11", "close": 13.2005, "volume": 29569.0}, {"date": "2018-05-14", "close": 12.9605, "volume": 25239.0}, {"date": "2018-05-15", "close": 12.6005, "volume": 7288.0}, {"date": "2018-05-16", "close": 12.8405, "volume": 8601.0}, {"date": "2018-05-17", "close": 12.8405, "volume": 12337.0}, {"date": "2018-05-18", "close": 12.8405, "volume": 21716.0}, {"date": "2018-05-21", "close": 12.6005, "volume": 17120.0}, {"date": "2018-05-22", "close": 12.7205, "volume": 11776.0}, {"date": "2018-05-23", "close": 12.7205, "volume": 13991.0}, {"date": "2018-05-24", "close": 12.7205, "volume": 18689.0}, {"date": "2018-05-25", "close": 13.4405, "volume": 62654.0}, {"date": "2018-05-29", "close": 14.1606, "volume": 50408.0}, {"date": "2018-05-30", "close": 14.0406, "volume": 69125.0}, {"date": "2018-05-31", "close": 13.5605, "volume": 22477.0}, {"date": "2018-06-01", "close": 13.5605, "volume": 15005.0}, {"date": "2018-06-04", "close": 13.4405, "volume": 18406.0}, {"date": "2018-06-05", "close": 13.8006, "volume": 17239.0}, {"date": "2018-06-06", "close": 13.5605, "volume": 15323.0}, {"date": "2018-06-07", "close": 13.7405, "volume": 45422.0}, {"date": "2018-06-08", "close": 13.5605, "volume": 27041.0}, {"date": "2018-06-11", "close": 12.9605, "volume": 32410.0}, {"date": "2018-06-12", "close": 13.0805, "volume": 22283.0}, {"date": "2018-06-13", "close": 12.7205, "volume": 17865.0}, {"date": "2018-06-14", "close": 12.3605, "volume": 38322.0}, {"date": "2018-06-15", "close": 12.4805, "volume": 26937.0}, {"date": "2018-06-18", "close": 12.3605, "volume": 16220.0}, {"date": "2018-06-19", "close": 12.6005, "volume": 26742.0}, {"date": "2018-06-20", "close": 12.9605, "volume": 1095830.0}, {"date": "2018-06-21", "close": 12.6005, "volume": 157218.0}, {"date": "2018-06-22", "close": 12.3605, "volume": 62876.0}, {"date": "2018-06-25", "close": 11.9585, "volume": 59582.0}, {"date": "2018-06-26", "close": 12.4805, "volume": 29365.0}, {"date": "2018-06-27", "close": 12.0605, "volume": 80143.0}, {"date": "2018-06-28", "close": 12.2405, "volume": 121694.0}, {"date": "2018-06-29", "close": 12.0005, "volume": 46403.0}, {"date": "2018-07-02", "close": 11.5133, "volume": 54611.0}, {"date": "2018-07-03", "close": 11.1808, "volume": 24574.0}, {"date": "2018-07-05", "close": 11.7005, "volume": 17426.0}, {"date": "2018-07-06", "close": 12.0005, "volume": 17473.0}, {"date": "2018-07-09", "close": 11.6045, "volume": 12175.0}, {"date": "2018-07-10", "close": 11.5205, "volume": 8057.0}, {"date": "2018-07-11", "close": 11.6381, "volume": 6614.0}, {"date": "2018-07-12", "close": 11.5241, "volume": 8695.0}, {"date": "2018-07-13", "close": 11.7449, "volume": 10679.0}, {"date": "2018-07-16", "close": 11.5241, "volume": 8917.0}, {"date": "2018-07-17", "close": 11.6417, "volume": 12733.0}, {"date": "2018-07-18", "close": 12.7193, "volume": 59104.0}, {"date": "2018-07-19", "close": 12.1205, "volume": 28023.0}, {"date": "2018-07-20", "close": 12.1205, "volume": 209287.0}, {"date": "2018-07-23", "close": 11.6873, "volume": 66395.0}, {"date": "2018-07-24", "close": 11.1604, "volume": 67102.0}, {"date": "2018-07-25", "close": 11.2805, "volume": 34060.0}, {"date": "2018-07-26", "close": 11.1904, "volume": 22900.0}, {"date": "2018-07-27", "close": 10.9336, "volume": 22162.0}, {"date": "2018-07-30", "close": 10.4404, "volume": 36879.0}, {"date": "2018-07-31", "close": 10.6816, "volume": 23938.0}, {"date": "2018-08-01", "close": 10.348, "volume": 62522.0}, {"date": "2018-08-02", "close": 10.4061, "volume": 24218.0}, {"date": "2018-08-03", "close": 10.7404, "volume": 12868.0}, {"date": "2018-08-06", "close": 10.5628, "volume": 13252.0}, {"date": "2018-08-07", "close": 10.7956, "volume": 11853.0}, {"date": "2018-08-08", "close": 10.8004, "volume": 11374.0}, {"date": "2018-08-09", "close": 10.9269, "volume": 19305.0}, {"date": "2018-08-10", "close": 10.4356, "volume": 36466.0}, {"date": "2018-08-13", "close": 10.3324, "volume": 13574.0}, {"date": "2018-08-14", "close": 10.5628, "volume": 13831.0}, {"date": "2018-08-15", "close": 10.3216, "volume": 9323.0}, {"date": "2018-08-16", "close": 10.396, "volume": 5592.0}, {"date": "2018-08-17", "close": 10.522, "volume": 35040.0}, {"date": "2018-08-20", "close": 10.5616, "volume": 10699.0}, {"date": "2018-08-21", "close": 10.7008, "volume": 9664.0}, {"date": "2018-08-22", "close": 11.0404, "volume": 5255.0}, {"date": "2018-08-23", "close": 11.6405, "volume": 9423.0}, {"date": "2018-08-24", "close": 11.6429, "volume": 27781.0}, {"date": "2018-08-27", "close": 11.8805, "volume": 11789.0}, {"date": "2018-08-28", "close": 11.7617, "volume": 12430.0}, {"date": "2018-08-29", "close": 12.0005, "volume": 11999.0}, {"date": "2018-08-30", "close": 12.6005, "volume": 62485.0}, {"date": "2018-08-31", "close": 12.1205, "volume": 17820.0}, {"date": "2018-09-04", "close": 12.2405, "volume": 10134.0}, {"date": "2018-09-05", "close": 12.1205, "volume": 15911.0}, {"date": "2018-09-06", "close": 11.7605, "volume": 7776.0}, {"date": "2018-09-07", "close": 12.0005, "volume": 19521.0}, {"date": "2018-09-10", "close": 12.3605, "volume": 32955.0}, {"date": "2018-09-11", "close": 12.1205, "volume": 9136.0}, {"date": "2018-09-12", "close": 12.2405, "volume": 17621.0}, {"date": "2018-09-13", "close": 11.8805, "volume": 23610.0}, {"date": "2018-09-14", "close": 11.8805, "volume": 5750.0}, {"date": "2018-09-17", "close": 12.0005, "volume": 11839.0}, {"date": "2018-09-18", "close": 11.6465, "volume": 20823.0}, {"date": "2018-09-19", "close": 11.7605, "volume": 7548.0}, {"date": "2018-09-20", "close": 12.0005, "volume": 11834.0}, {"date": "2018-09-21", "close": 11.6645, "volume": 7855.0}, {"date": "2018-09-24", "close": 11.7725, "volume": 17270.0}, {"date": "2018-09-25", "close": 11.7605, "volume": 10076.0}, {"date": "2018-09-26", "close": 11.4005, "volume": 10306.0}, {"date": "2018-09-27", "close": 11.2805, "volume": 9315.0}, {"date": "2018-09-28", "close": 11.0524, "volume": 11063.0}, {"date": "2018-10-01", "close": 11.1724, "volume": 9975.0}, {"date": "2018-10-02", "close": 11.5205, "volume": 145061.0}, {"date": "2018-10-03", "close": 10.9166, "volume": 33180.0}, {"date": "2018-10-04", "close": 11.1004, "volume": 17959.0}, {"date": "2018-10-05", "close": 10.9516, "volume": 4607.0}, {"date": "2018-10-08", "close": 11.0776, "volume": 12031.0}, {"date": "2018-10-09", "close": 10.666, "volume": 17701.0}, {"date": "2018-10-10", "close": 10.6804, "volume": 10938.0}, {"date": "2018-10-11", "close": 10.5004, "volume": 12683.0}, {"date": "2018-10-12", "close": 10.6804, "volume": 8135.0}, {"date": "2018-10-15", "close": 10.7368, "volume": 5961.0}, {"date": "2018-10-16", "close": 11.0404, "volume": 10845.0}, {"date": "2018-10-17", "close": 11.1868, "volume": 12187.0}, {"date": "2018-10-18", "close": 10.9252, "volume": 39777.0}, {"date": "2018-10-19", "close": 11.5205, "volume": 55282.0}, {"date": "2018-10-22", "close": 11.5205, "volume": 7207.0}, {"date": "2018-10-23", "close": 11.1796, "volume": 10890.0}, {"date": "2018-10-24", "close": 11.0404, "volume": 25457.0}, {"date": "2018-10-25", "close": 10.702, "volume": 7230.0}, {"date": "2018-10-26", "close": 10.6804, "volume": 6357.0}, {"date": "2018-10-29", "close": 10.7524, "volume": 7106.0}, {"date": "2018-10-30", "close": 10.7404, "volume": 8194.0}, {"date": "2018-10-31", "close": 10.6168, "volume": 6162.0}, {"date": "2018-11-01", "close": 10.7464, "volume": 15076.0}, {"date": "2018-11-02", "close": 10.8004, "volume": 12568.0}, {"date": "2018-11-05", "close": 10.9204, "volume": 17397.0}, {"date": "2018-11-06", "close": 10.924, "volume": 8262.0}, {"date": "2018-11-07", "close": 11.104, "volume": 8427.0}, {"date": "2018-11-08", "close": 10.9204, "volume": 4095.0}, {"date": "2018-11-09", "close": 11.0908, "volume": 15205.0}, {"date": "2018-11-12", "close": 10.5616, "volume": 19128.0}, {"date": "2018-11-13", "close": 10.4404, "volume": 7593.0}, {"date": "2018-11-14", "close": 10.2004, "volume": 12638.0}, {"date": "2018-11-15", "close": 9.4192, "volume": 111053.0}, {"date": "2018-11-16", "close": 8.8804, "volume": 34139.0}, {"date": "2018-11-19", "close": 8.9764, "volume": 25569.0}, {"date": "2018-11-20", "close": 9.1204, "volume": 29076.0}, {"date": "2018-11-21", "close": 9.1204, "volume": 13573.0}, {"date": "2018-11-23", "close": 9.0004, "volume": 3853.0}, {"date": "2018-11-26", "close": 9.304, "volume": 14051.0}, {"date": "2018-11-27", "close": 9.5344, "volume": 9496.0}, {"date": "2018-11-28", "close": 9.6004, "volume": 9691.0}, {"date": "2018-11-29", "close": 9.8392, "volume": 6568.0}, {"date": "2018-11-30", "close": 9.442, "volume": 14552.0}, {"date": "2018-12-03", "close": 9.6004, "volume": 9489.0}, {"date": "2018-12-04", "close": 9.1804, "volume": 13093.0}, {"date": "2018-12-06", "close": 9.0124, "volume": 14181.0}, {"date": "2018-12-07", "close": 9.0424, "volume": 5999.0}, {"date": "2018-12-10", "close": 8.5815, "volume": 7665.0}, {"date": "2018-12-11", "close": 8.4615, "volume": 13202.0}, {"date": "2018-12-12", "close": 8.4723, "volume": 10044.0}, {"date": "2018-12-13", "close": 7.8003, "volume": 29177.0}, {"date": "2018-12-14", "close": 7.8603, "volume": 19769.0}, {"date": "2018-12-17", "close": 7.8723, "volume": 11396.0}, {"date": "2018-12-18", "close": 7.4487, "volume": 22573.0}, {"date": "2018-12-19", "close": 7.3203, "volume": 28601.0}, {"date": "2018-12-20", "close": 7.2567, "volume": 12450.0}, {"date": "2018-12-21", "close": 7.2603, "volume": 19319.0}, {"date": "2018-12-24", "close": 6.8127, "volume": 27242.0}, {"date": "2018-12-26", "close": 6.6015, "volume": 22606.0}, {"date": "2018-12-27", "close": 6.6003, "volume": 46201.0}, {"date": "2018-12-28", "close": 6.7227, "volume": 23700.0}, {"date": "2018-12-31", "close": 6.5403, "volume": 34456.0}, {"date": "2019-01-02", "close": 6.8415, "volume": 17459.0}, {"date": "2019-01-03", "close": 7.4709, "volume": 19355.0}, {"date": "2019-01-04", "close": 7.5471, "volume": 9146.0}, {"date": "2019-01-07", "close": 8.0403, "volume": 24165.0}, {"date": "2019-01-08", "close": 8.2563, "volume": 13315.0}, {"date": "2019-01-09", "close": 8.3643, "volume": 17414.0}, {"date": "2019-01-10", "close": 8.1687, "volume": 6668.0}, {"date": "2019-01-11", "close": 8.3991, "volume": 16527.0}, {"date": "2019-01-14", "close": 7.9827, "volume": 6837.0}, {"date": "2019-01-15", "close": 8.4807, "volume": 40109.0}, {"date": "2019-01-16", "close": 8.7984, "volume": 16137.0}, {"date": "2019-01-17", "close": 8.8204, "volume": 9718.0}, {"date": "2019-01-18", "close": 8.8564, "volume": 6907.0}, {"date": "2019-01-22", "close": 8.6283, "volume": 32604.0}, {"date": "2019-01-23", "close": 7.8915, "volume": 26876.0}, {"date": "2019-01-24", "close": 8.0787, "volume": 5914.0}, {"date": "2019-01-25", "close": 8.4783, "volume": 8527.0}, {"date": "2019-01-28", "close": 8.2803, "volume": 9000.0}, {"date": "2019-01-29", "close": 8.3043, "volume": 6187.0}, {"date": "2019-01-30", "close": 8.2407, "volume": 3793.0}, {"date": "2019-01-31", "close": 8.0391, "volume": 8489.0}, {"date": "2019-02-01", "close": 8.0403, "volume": 6139.0}, {"date": "2019-02-04", "close": 7.8003, "volume": 15823.0}, {"date": "2019-02-05", "close": 7.3203, "volume": 33664.0}, {"date": "2019-02-06", "close": 7.4403, "volume": 18511.0}, {"date": "2019-02-07", "close": 7.1979, "volume": 7594.0}, {"date": "2019-02-08", "close": 7.1235, "volume": 11419.0}, {"date": "2019-02-11", "close": 7.2003, "volume": 6203.0}, {"date": "2019-02-12", "close": 7.3275, "volume": 6097.0}, {"date": "2019-02-13", "close": 7.6336, "volume": 121502.0}, {"date": "2019-02-14", "close": 7.3323, "volume": 33513.0}, {"date": "2019-02-15", "close": 7.5279, "volume": 15750.0}, {"date": "2019-02-19", "close": 7.5363, "volume": 12753.0}, {"date": "2019-02-20", "close": 7.3131, "volume": 9910.0}, {"date": "2019-02-21", "close": 7.0431, "volume": 13605.0}, {"date": "2019-02-22", "close": 7.1043, "volume": 13024.0}, {"date": "2019-02-25", "close": 7.1307, "volume": 9862.0}, {"date": "2019-02-26", "close": 7.0563, "volume": 8835.0}, {"date": "2019-02-27", "close": 7.1871, "volume": 3367.0}, {"date": "2019-02-28", "close": 7.2291, "volume": 11000.0}, {"date": "2019-03-01", "close": 7.3587, "volume": 21636.0}, {"date": "2019-03-04", "close": 7.4283, "volume": 10061.0}, {"date": "2019-03-05", "close": 7.5159, "volume": 8794.0}, {"date": "2019-03-06", "close": 7.3947, "volume": 7243.0}, {"date": "2019-03-07", "close": 7.3527, "volume": 8094.0}, {"date": "2019-03-08", "close": 7.2003, "volume": 12642.0}, {"date": "2019-03-11", "close": 7.2003, "volume": 10262.0}, {"date": "2019-03-12", "close": 7.3791, "volume": 4256.0}, {"date": "2019-03-13", "close": 7.2447, "volume": 14381.0}, {"date": "2019-03-14", "close": 7.3191, "volume": 26711.0}, {"date": "2019-03-15", "close": 7.2867, "volume": 16693.0}, {"date": "2019-03-18", "close": 7.0767, "volume": 3464.0}, {"date": "2019-03-19", "close": 6.9555, "volume": 7755.0}, {"date": "2019-03-20", "close": 7.0827, "volume": 20021.0}, {"date": "2019-03-21", "close": 7.3683, "volume": 72134.0}, {"date": "2019-03-22", "close": 7.1043, "volume": 15382.0}, {"date": "2019-03-25", "close": 6.9591, "volume": 25466.0}, {"date": "2019-03-26", "close": 6.5403, "volume": 35713.0}, {"date": "2019-03-27", "close": 6.5991, "volume": 25091.0}, {"date": "2019-03-28", "close": 6.6003, "volume": 26532.0}, {"date": "2019-03-29", "close": 6.6075, "volume": 69834.0}, {"date": "2019-04-01", "close": 7.8466, "volume": 43991.0}, {"date": "2019-04-02", "close": 8.8804, "volume": 56360.0}, {"date": "2019-04-03", "close": 9.16, "volume": 46411.0}, {"date": "2019-04-04", "close": 9.9316, "volume": 59033.0}, {"date": "2019-04-05", "close": 10.276, "volume": 32644.0}, {"date": "2019-04-08", "close": 10.5328, "volume": 33416.0}, {"date": "2019-04-09", "close": 10.9334, "volume": 21274.0}, {"date": "2019-04-10", "close": 10.1608, "volume": 28482.0}, {"date": "2019-04-11", "close": 10.3204, "volume": 11288.0}, {"date": "2019-04-12", "close": 10.0804, "volume": 10542.0}, {"date": "2019-04-15", "close": 10.5604, "volume": 11378.0}, {"date": "2019-04-16", "close": 10.4788, "volume": 6799.0}, {"date": "2019-04-17", "close": 10.3648, "volume": 6059.0}, {"date": "2019-04-18", "close": 10.3192, "volume": 9487.0}, {"date": "2019-04-22", "close": 10.1968, "volume": 9156.0}, {"date": "2019-04-23", "close": 11.1592, "volume": 35475.0}, {"date": "2019-04-24", "close": 11.7593, "volume": 58453.0}, {"date": "2019-04-25", "close": 11.4005, "volume": 16200.0}, {"date": "2019-04-26", "close": 11.9993, "volume": 19177.0}, {"date": "2019-04-29", "close": 12.4805, "volume": 14433.0}, {"date": "2019-04-30", "close": 11.7605, "volume": 12991.0}, {"date": "2019-05-01", "close": 11.7629, "volume": 8641.0}, {"date": "2019-05-02", "close": 11.7281, "volume": 11119.0}, {"date": "2019-05-03", "close": 11.5805, "volume": 8053.0}, {"date": "2019-05-06", "close": 11.2204, "volume": 5180.0}, {"date": "2019-05-07", "close": 10.493, "volume": 12978.0}, {"date": "2019-05-08", "close": 10.8604, "volume": 10161.0}, {"date": "2019-05-09", "close": 10.8004, "volume": 7916.0}, {"date": "2019-05-10", "close": 9.9724, "volume": 30200.0}, {"date": "2019-05-13", "close": 10.5604, "volume": 9005.0}, {"date": "2019-05-14", "close": 10.8016, "volume": 6960.0}, {"date": "2019-05-15", "close": 11.2805, "volume": 62956.0}, {"date": "2019-05-16", "close": 11.7605, "volume": 30010.0}, {"date": "2019-05-17", "close": 11.6016, "volume": 10819.0}, {"date": "2019-05-20", "close": 11.6405, "volume": 8300.0}, {"date": "2019-05-21", "close": 11.6405, "volume": 9435.0}, {"date": "2019-05-22", "close": 12.1205, "volume": 16584.0}, {"date": "2019-05-23", "close": 13.4405, "volume": 98627.0}, {"date": "2019-05-24", "close": 9.7804, "volume": 127748.0}, {"date": "2019-05-28", "close": 10.1884, "volume": 26653.0}, {"date": "2019-05-29", "close": 9.7204, "volume": 34362.0}, {"date": "2019-05-30", "close": 9.3544, "volume": 176648.0}, {"date": "2019-05-31", "close": 9.0376, "volume": 39338.0}, {"date": "2019-06-03", "close": 8.8804, "volume": 16643.0}, {"date": "2019-06-04", "close": 9.0964, "volume": 11290.0}, {"date": "2019-06-05", "close": 8.5323, "volume": 14279.0}, {"date": "2019-06-06", "close": 8.0283, "volume": 17767.0}, {"date": "2019-06-07", "close": 8.3523, "volume": 4916.0}, {"date": "2019-06-10", "close": 8.5443, "volume": 9705.0}, {"date": "2019-06-11", "close": 8.4315, "volume": 5456.0}, {"date": "2019-06-12", "close": 8.2803, "volume": 123216.0}, {"date": "2019-06-13", "close": 8.3127, "volume": 23881.0}, {"date": "2019-06-14", "close": 8.2803, "volume": 5103.0}, {"date": "2019-06-17", "close": 8.2563, "volume": 7397.0}, {"date": "2019-06-18", "close": 8.4591, "volume": 10318.0}, {"date": "2019-06-19", "close": 8.2803, "volume": 12140.0}, {"date": "2019-06-20", "close": 8.2551, "volume": 9758.0}, {"date": "2019-06-21", "close": 7.8003, "volume": 5592.0}, {"date": "2019-06-24", "close": 7.8783, "volume": 5605.0}, {"date": "2019-06-25", "close": 7.6347, "volume": 12047.0}, {"date": "2019-06-26", "close": 8.0367, "volume": 5915.0}, {"date": "2019-06-27", "close": 7.8003, "volume": 10949.0}, {"date": "2019-06-28", "close": 7.9707, "volume": 4332.0}, {"date": "2019-07-01", "close": 7.5603, "volume": 20159.0}, {"date": "2019-07-02", "close": 7.5903, "volume": 13746.0}, {"date": "2019-07-03", "close": 7.9203, "volume": 5163.0}, {"date": "2019-07-05", "close": 8.0283, "volume": 4896.0}, {"date": "2019-07-08", "close": 7.8003, "volume": 6511.0}, {"date": "2019-07-09", "close": 7.6827, "volume": 3923.0}, {"date": "2019-07-10", "close": 7.9839, "volume": 6831.0}, {"date": "2019-07-11", "close": 8.1243, "volume": 28177.0}, {"date": "2019-07-12", "close": 7.6851, "volume": 6907.0}, {"date": "2019-07-15", "close": 7.9911, "volume": 3616.0}, {"date": "2019-07-16", "close": 7.9203, "volume": 13789.0}, {"date": "2019-07-17", "close": 8.0163, "volume": 3737.0}, {"date": "2019-07-18", "close": 8.0403, "volume": 19293.0}, {"date": "2019-07-19", "close": 8.0403, "volume": 19539.0}, {"date": "2019-07-22", "close": 8.0403, "volume": 9325.0}, {"date": "2019-07-23", "close": 7.9779, "volume": 30333.0}, {"date": "2019-07-24", "close": 7.8375, "volume": 9024.0}, {"date": "2019-07-25", "close": 7.7991, "volume": 3768.0}, {"date": "2019-07-26", "close": 8.0403, "volume": 43782.0}, {"date": "2019-07-29", "close": 7.8771, "volume": 8196.0}, {"date": "2019-07-30", "close": 8.1579, "volume": 8807.0}, {"date": "2019-07-31", "close": 8.0895, "volume": 22731.0}, {"date": "2019-08-01", "close": 8.1123, "volume": 5759.0}, {"date": "2019-08-02", "close": 8.3955, "volume": 9683.0}, {"date": "2019-08-05", "close": 8.4015, "volume": 5000.0}, {"date": "2019-08-06", "close": 8.2839, "volume": 8441.0}, {"date": "2019-08-07", "close": 8.4255, "volume": 7001.0}, {"date": "2019-08-08", "close": 8.2803, "volume": 8022.0}, {"date": "2019-08-09", "close": 8.2623, "volume": 7539.0}, {"date": "2019-08-12", "close": 8.0763, "volume": 9437.0}, {"date": "2019-08-13", "close": 8.2407, "volume": 1460.0}, {"date": "2019-08-14", "close": 7.3443, "volume": 15839.0}, {"date": "2019-08-15", "close": 7.8003, "volume": 9026.0}, {"date": "2019-08-16", "close": 7.4883, "volume": 3728.0}, {"date": "2019-08-19", "close": 7.8003, "volume": 1651.0}, {"date": "2019-08-20", "close": 7.7055, "volume": 6202.0}, {"date": "2019-08-21", "close": 8.0751, "volume": 7128.0}, {"date": "2019-08-22", "close": 8.1591, "volume": 7009.0}, {"date": "2019-08-23", "close": 7.7535, "volume": 6172.0}, {"date": "2019-08-26", "close": 8.0403, "volume": 13093.0}, {"date": "2019-08-27", "close": 7.7118, "volume": 7247.0}, {"date": "2019-08-28", "close": 7.8003, "volume": 6176.0}, {"date": "2019-08-29", "close": 7.7103, "volume": 1138.0}, {"date": "2019-08-30", "close": 8.2803, "volume": 10126.0}, {"date": "2019-09-03", "close": 8.3895, "volume": 12448.0}, {"date": "2019-09-04", "close": 8.4003, "volume": 4942.0}, {"date": "2019-09-05", "close": 8.3883, "volume": 4276.0}, {"date": "2019-09-06", "close": 8.7015, "volume": 14549.0}, {"date": "2019-09-09", "close": 9.1204, "volume": 29988.0}, {"date": "2019-09-10", "close": 8.6794, "volume": 8696.0}, {"date": "2019-09-11", "close": 8.9404, "volume": 8050.0}, {"date": "2019-09-12", "close": 8.8156, "volume": 4934.0}, {"date": "2019-09-13", "close": 8.3163, "volume": 11502.0}, {"date": "2019-09-16", "close": 8.3583, "volume": 6758.0}, {"date": "2019-09-17", "close": 8.2959, "volume": 3476.0}, {"date": "2019-09-18", "close": 8.2923, "volume": 6751.0}, {"date": "2019-09-19", "close": 8.4003, "volume": 5824.0}, {"date": "2019-09-20", "close": 8.1603, "volume": 8165.0}, {"date": "2019-09-23", "close": 8.6079, "volume": 35166.0}, {"date": "2019-09-24", "close": 8.8564, "volume": 26315.0}, {"date": "2019-09-25", "close": 8.7303, "volume": 7027.0}, {"date": "2019-09-26", "close": 8.7604, "volume": 5131.0}, {"date": "2019-09-27", "close": 8.8804, "volume": 11871.0}, {"date": "2019-09-30", "close": 8.6643, "volume": 9021.0}, {"date": "2019-10-01", "close": 8.9344, "volume": 5082.0}, {"date": "2019-10-02", "close": 8.4003, "volume": 8559.0}, {"date": "2019-10-03", "close": 8.2803, "volume": 5171.0}, {"date": "2019-10-04", "close": 8.8804, "volume": 10393.0}, {"date": "2019-10-07", "close": 7.5603, "volume": 49684.0}, {"date": "2019-10-08", "close": 7.4403, "volume": 17737.0}, {"date": "2019-10-09", "close": 7.4091, "volume": 9786.0}, {"date": "2019-10-10", "close": 7.2135, "volume": 11674.0}, {"date": "2019-10-11", "close": 7.3203, "volume": 23083.0}, {"date": "2019-10-14", "close": 7.3791, "volume": 6390.0}, {"date": "2019-10-15", "close": 7.4151, "volume": 14279.0}, {"date": "2019-10-16", "close": 7.7991, "volume": 19792.0}, {"date": "2019-10-17", "close": 7.4919, "volume": 6422.0}, {"date": "2019-10-18", "close": 6.8415, "volume": 61487.0}, {"date": "2019-10-21", "close": 5.0002, "volume": 108436.0}, {"date": "2019-10-22", "close": 4.82, "volume": 145040.0}, {"date": "2019-10-23", "close": 4.53, "volume": 115882.0}, {"date": "2019-10-24", "close": 5.28, "volume": 149645.0}, {"date": "2019-10-25", "close": 5.52, "volume": 32398.0}, {"date": "2019-10-28", "close": 6.05, "volume": 41525.0}, {"date": "2019-10-29", "close": 6.45, "volume": 44092.0}, {"date": "2019-10-30", "close": 5.86, "volume": 53785.0}, {"date": "2019-10-31", "close": 6.13, "volume": 19568.0}, {"date": "2019-11-01", "close": 6.23, "volume": 14352.0}, {"date": "2019-11-04", "close": 6.4344, "volume": 9925.0}, {"date": "2019-11-05", "close": 6.42, "volume": 19005.0}, {"date": "2019-11-06", "close": 5.7501, "volume": 53568.0}, {"date": "2019-11-07", "close": 5.15, "volume": 48900.0}, {"date": "2019-11-08", "close": 5.0942, "volume": 30193.0}, {"date": "2019-11-11", "close": 5.09, "volume": 20529.0}, {"date": "2019-11-12", "close": 4.815, "volume": 9944.0}, {"date": "2019-11-13", "close": 4.87, "volume": 9680.0}, {"date": "2019-11-14", "close": 4.75, "volume": 14115.0}, {"date": "2019-11-15", "close": 4.7, "volume": 30763.0}, {"date": "2019-11-18", "close": 4.8362, "volume": 10879.0}, {"date": "2019-11-19", "close": 4.8612, "volume": 9806.0}, {"date": "2019-11-20", "close": 4.21, "volume": 61063.0}, {"date": "2019-11-21", "close": 4.2565, "volume": 20456.0}, {"date": "2019-11-22", "close": 4.36, "volume": 8414.0}, {"date": "2019-11-25", "close": 4.07, "volume": 41166.0}, {"date": "2019-11-26", "close": 3.947, "volume": 58589.0}, {"date": "2019-11-27", "close": 3.87, "volume": 16049.0}, {"date": "2019-11-29", "close": 3.8574, "volume": 4520.0}, {"date": "2019-12-02", "close": 3.82, "volume": 17873.0}, {"date": "2019-12-03", "close": 3.54, "volume": 65483.0}, {"date": "2019-12-04", "close": 3.42, "volume": 12063.0}, {"date": "2019-12-05", "close": 4.0, "volume": 71019.0}, {"date": "2019-12-06", "close": 4.0, "volume": 21255.0}, {"date": "2019-12-09", "close": 3.79, "volume": 28592.0}, {"date": "2019-12-10", "close": 3.79, "volume": 17184.0}, {"date": "2019-12-11", "close": 3.49, "volume": 22149.0}, {"date": "2019-12-12", "close": 3.9, "volume": 20048.0}, {"date": "2019-12-13", "close": 3.85, "volume": 12986.0}, {"date": "2019-12-16", "close": 4.03, "volume": 39950.0}, {"date": "2019-12-17", "close": 4.18, "volume": 8898.0}, {"date": "2019-12-18", "close": 4.2, "volume": 24816.0}, {"date": "2019-12-19", "close": 4.18, "volume": 16563.0}, {"date": "2019-12-20", "close": 4.86, "volume": 137476.0}, {"date": "2019-12-23", "close": 5.17, "volume": 44379.0}, {"date": "2019-12-24", "close": 5.22, "volume": 18883.0}, {"date": "2019-12-26", "close": 4.88, "volume": 17525.0}, {"date": "2019-12-27", "close": 4.9, "volume": 13624.0}, {"date": "2019-12-30", "close": 4.69, "volume": 33415.0}, {"date": "2019-12-31", "close": 4.5, "volume": 34131.0}, {"date": "2020-01-02", "close": 4.87, "volume": 23921.0}, {"date": "2020-01-03", "close": 4.73, "volume": 5100.0}, {"date": "2020-01-06", "close": 4.67, "volume": 12648.0}, {"date": "2020-01-07", "close": 4.65, "volume": 5546.0}, {"date": "2020-01-08", "close": 4.4, "volume": 25251.0}, {"date": "2020-01-09", "close": 4.79, "volume": 5825.0}, {"date": "2020-01-10", "close": 4.75, "volume": 4309.0}, {"date": "2020-01-13", "close": 4.67, "volume": 13979.0}, {"date": "2020-01-14", "close": 4.61, "volume": 6592.0}, {"date": "2020-01-15", "close": 4.83, "volume": 7493.0}, {"date": "2020-01-16", "close": 4.91, "volume": 16426.0}, {"date": "2020-01-17", "close": 4.8, "volume": 4511.0}, {"date": "2020-01-21", "close": 4.6517, "volume": 27565.0}, {"date": "2020-01-22", "close": 4.46, "volume": 27488.0}, {"date": "2020-01-23", "close": 4.44, "volume": 10432.0}, {"date": "2020-01-24", "close": 4.12, "volume": 20404.0}, {"date": "2020-01-27", "close": 3.91, "volume": 18504.0}, {"date": "2020-01-28", "close": 4.42, "volume": 8724.0}, {"date": "2020-01-29", "close": 4.1, "volume": 7799.0}, {"date": "2020-01-30", "close": 4.13, "volume": 7467.0}, {"date": "2020-01-31", "close": 4.18, "volume": 18475.0}, {"date": "2020-02-03", "close": 3.93, "volume": 15680.0}, {"date": "2020-02-04", "close": 4.15, "volume": 10437.0}, {"date": "2020-02-05", "close": 4.15, "volume": 6729.0}, {"date": "2020-02-06", "close": 4.01, "volume": 15146.0}, {"date": "2020-02-07", "close": 4.24, "volume": 7597.0}, {"date": "2020-02-10", "close": 3.95, "volume": 20348.0}, {"date": "2020-02-11", "close": 3.9, "volume": 43587.0}, {"date": "2020-02-12", "close": 3.87, "volume": 10215.0}, {"date": "2020-02-13", "close": 3.75, "volume": 135190.0}, {"date": "2020-02-14", "close": 3.62, "volume": 24712.0}, {"date": "2020-02-18", "close": 3.693, "volume": 17708.0}, {"date": "2020-02-19", "close": 4.0, "volume": 39826.0}, {"date": "2020-02-20", "close": 4.11, "volume": 34458.0}, {"date": "2020-02-21", "close": 4.1196, "volume": 25393.0}, {"date": "2020-02-24", "close": 4.07, "volume": 28964.0}, {"date": "2020-02-25", "close": 4.07, "volume": 33751.0}, {"date": "2020-02-26", "close": 4.07, "volume": 21828.0}, {"date": "2020-02-27", "close": 3.55, "volume": 50136.0}, {"date": "2020-02-28", "close": 3.52, "volume": 25290.0}, {"date": "2020-03-02", "close": 3.89, "volume": 45722.0}, {"date": "2020-03-03", "close": 3.88, "volume": 21053.0}, {"date": "2020-03-04", "close": 3.76, "volume": 16259.0}, {"date": "2020-03-05", "close": 3.55, "volume": 12415.0}, {"date": "2020-03-06", "close": 3.4, "volume": 16914.0}, {"date": "2020-03-09", "close": 3.1, "volume": 13451.0}, {"date": "2020-03-10", "close": 3.01, "volume": 11822.0}, {"date": "2020-03-11", "close": 3.08, "volume": 9793.0}, {"date": "2020-03-12", "close": 2.75, "volume": 18983.0}, {"date": "2020-03-13", "close": 3.0, "volume": 18626.0}, {"date": "2020-03-16", "close": 2.8, "volume": 4236.0}, {"date": "2020-03-17", "close": 2.82, "volume": 12308.0}, {"date": "2020-03-18", "close": 2.39, "volume": 11617.0}, {"date": "2020-03-19", "close": 2.13, "volume": 16001.0}, {"date": "2020-03-20", "close": 2.1958, "volume": 11281.0}, {"date": "2020-03-23", "close": 2.16, "volume": 9818.0}, {"date": "2020-03-24", "close": 2.07, "volume": 28959.0}, {"date": "2020-03-25", "close": 2.11, "volume": 6529.0}, {"date": "2020-03-26", "close": 2.07, "volume": 7568.0}, {"date": "2020-03-27", "close": 2.16, "volume": 26996.0}, {"date": "2020-03-30", "close": 2.01, "volume": 22500.0}, {"date": "2020-03-31", "close": 1.97, "volume": 12049.0}, {"date": "2020-04-01", "close": 1.93, "volume": 7467.0}, {"date": "2020-04-02", "close": 1.83, "volume": 72185.0}, {"date": "2020-04-03", "close": 1.96, "volume": 75001.0}, {"date": "2020-04-06", "close": 1.92, "volume": 41552.0}, {"date": "2020-04-07", "close": 1.79, "volume": 36594.0}, {"date": "2020-04-08", "close": 1.87, "volume": 26511.0}, {"date": "2020-04-09", "close": 1.9, "volume": 129135.0}, {"date": "2020-04-13", "close": 2.01, "volume": 19666.0}, {"date": "2020-04-14", "close": 2.38, "volume": 49326.0}, {"date": "2020-04-15", "close": 2.22, "volume": 13638.0}, {"date": "2020-04-16", "close": 2.2, "volume": 11546.0}, {"date": "2020-04-17", "close": 2.27, "volume": 10218.0}, {"date": "2020-04-20", "close": 2.12, "volume": 9602.0}, {"date": "2020-04-21", "close": 2.08, "volume": 7578.0}, {"date": "2020-04-22", "close": 2.4869, "volume": 27895.0}, {"date": "2020-04-23", "close": 3.5, "volume": 260229.0}, {"date": "2020-04-24", "close": 3.98, "volume": 220791.0}, {"date": "2020-04-27", "close": 4.09, "volume": 129894.0}, {"date": "2020-04-28", "close": 3.58, "volume": 92798.0}, {"date": "2020-04-29", "close": 3.23, "volume": 57317.0}, {"date": "2020-04-30", "close": 3.37, "volume": 22716.0}, {"date": "2020-05-01", "close": 3.48, "volume": 28539.0}, {"date": "2020-05-04", "close": 4.5, "volume": 179002.0}, {"date": "2020-05-05", "close": 6.2, "volume": 472383.0}, {"date": "2020-05-06", "close": 6.35, "volume": 320193.0}, {"date": "2020-05-07", "close": 7.02, "volume": 126433.0}, {"date": "2020-05-08", "close": 8.15, "volume": 215284.0}, {"date": "2020-05-11", "close": 7.31, "volume": 312116.0}, {"date": "2020-05-12", "close": 7.43, "volume": 56691.0}, {"date": "2020-05-13", "close": 6.25, "volume": 183433.0}, {"date": "2020-05-14", "close": 6.23, "volume": 74395.0}, {"date": "2020-05-15", "close": 6.62, "volume": 47276.0}, {"date": "2020-05-18", "close": 6.27, "volume": 58505.0}, {"date": "2020-05-19", "close": 6.11, "volume": 42335.0}, {"date": "2020-05-20", "close": 6.21, "volume": 81594.0}, {"date": "2020-05-21", "close": 6.11, "volume": 38300.0}, {"date": "2020-05-22", "close": 5.95, "volume": 50853.0}, {"date": "2020-05-26", "close": 5.95, "volume": 38617.0}, {"date": "2020-05-27", "close": 5.64, "volume": 86279.0}, {"date": "2020-05-28", "close": 5.64, "volume": 53852.0}, {"date": "2020-05-29", "close": 5.3098, "volume": 87792.0}, {"date": "2020-06-01", "close": 5.4, "volume": 80850.0}, {"date": "2020-06-02", "close": 5.34, "volume": 37188.0}, {"date": "2020-06-03", "close": 4.9, "volume": 115137.0}, {"date": "2020-06-04", "close": 5.09, "volume": 75667.0}, {"date": "2020-06-05", "close": 5.13, "volume": 54763.0}, {"date": "2020-06-08", "close": 5.08, "volume": 73599.0}, {"date": "2020-06-09", "close": 5.34, "volume": 80432.0}, {"date": "2020-06-10", "close": 5.43, "volume": 64928.0}, {"date": "2020-06-11", "close": 5.06, "volume": 53658.0}, {"date": "2020-06-12", "close": 5.03, "volume": 60132.0}, {"date": "2020-06-15", "close": 5.0, "volume": 35298.0}, {"date": "2020-06-16", "close": 5.0, "volume": 35781.0}, {"date": "2020-06-17", "close": 5.03, "volume": 82844.0}, {"date": "2020-06-18", "close": 4.93, "volume": 32694.0}, {"date": "2020-06-19", "close": 4.95, "volume": 37962.0}, {"date": "2020-06-22", "close": 4.89, "volume": 18391.0}, {"date": "2020-06-23", "close": 5.0, "volume": 20864.0}, {"date": "2020-06-24", "close": 5.02, "volume": 32927.0}, {"date": "2020-06-25", "close": 5.01, "volume": 50811.0}, {"date": "2020-06-26", "close": 4.94, "volume": 8840.0}, {"date": "2020-06-29", "close": 4.58, "volume": 28005.0}, {"date": "2020-06-30", "close": 4.49, "volume": 28297.0}, {"date": "2020-07-01", "close": 4.25, "volume": 147223.0}, {"date": "2020-07-02", "close": 4.09, "volume": 75613.0}, {"date": "2020-07-06", "close": 4.2, "volume": 25602.0}, {"date": "2020-07-07", "close": 4.02, "volume": 49699.0}, {"date": "2020-07-08", "close": 4.21, "volume": 45556.0}, {"date": "2020-07-09", "close": 4.1, "volume": 34127.0}, {"date": "2020-07-10", "close": 4.01, "volume": 29102.0}, {"date": "2020-07-13", "close": 3.97, "volume": 41404.0}, {"date": "2020-07-14", "close": 3.9676, "volume": 25385.0}, {"date": "2020-07-15", "close": 4.03, "volume": 59664.0}, {"date": "2020-07-16", "close": 3.93, "volume": 21880.0}, {"date": "2020-07-17", "close": 4.15, "volume": 58253.0}, {"date": "2020-07-20", "close": 4.46, "volume": 87472.0}, {"date": "2020-07-21", "close": 4.72, "volume": 61070.0}, {"date": "2020-07-22", "close": 5.47, "volume": 67444.0}, {"date": "2020-07-23", "close": 7.13, "volume": 286133.0}, {"date": "2020-07-24", "close": 5.86, "volume": 152730.0}, {"date": "2020-07-27", "close": 5.81, "volume": 87386.0}, {"date": "2020-07-28", "close": 5.74, "volume": 96155.0}, {"date": "2020-07-29", "close": 6.0, "volume": 52898.0}, {"date": "2020-07-30", "close": 5.84, "volume": 15492.0}, {"date": "2020-07-31", "close": 6.43, "volume": 72970.0}, {"date": "2020-08-03", "close": 6.72, "volume": 79638.0}, {"date": "2020-08-04", "close": 6.9, "volume": 83444.0}, {"date": "2020-08-05", "close": 6.31, "volume": 98255.0}, {"date": "2020-08-06", "close": 7.0, "volume": 89207.0}, {"date": "2020-08-07", "close": 6.84, "volume": 89319.0}, {"date": "2020-08-10", "close": 7.15, "volume": 42000.0}, {"date": "2020-08-11", "close": 6.14, "volume": 68422.0}, {"date": "2020-08-12", "close": 5.67, "volume": 70473.0}, {"date": "2020-08-13", "close": 5.47, "volume": 67261.0}, {"date": "2020-08-14", "close": 5.26, "volume": 41968.0}, {"date": "2020-08-17", "close": 5.14, "volume": 48216.0}, {"date": "2020-08-18", "close": 4.75, "volume": 90550.0}, {"date": "2020-08-19", "close": 5.3, "volume": 51704.0}, {"date": "2020-08-20", "close": 5.34, "volume": 99362.0}, {"date": "2020-08-21", "close": 5.58, "volume": 47407.0}, {"date": "2020-08-24", "close": 4.83, "volume": 154427.0}, {"date": "2020-08-25", "close": 5.09, "volume": 50381.0}, {"date": "2020-08-26", "close": 4.94, "volume": 84266.0}, {"date": "2020-08-27", "close": 5.08, "volume": 32890.0}, {"date": "2020-08-28", "close": 4.72, "volume": 38588.0}, {"date": "2020-08-31", "close": 4.45, "volume": 81375.0}, {"date": "2020-09-01", "close": 4.28, "volume": 38475.0}, {"date": "2020-09-02", "close": 4.01, "volume": 84912.0}, {"date": "2020-09-03", "close": 4.07, "volume": 119318.0}, {"date": "2020-09-04", "close": 3.87, "volume": 52156.0}, {"date": "2020-09-08", "close": 3.94, "volume": 52545.0}, {"date": "2020-09-09", "close": 4.06, "volume": 23330.0}, {"date": "2020-09-10", "close": 3.78, "volume": 38511.0}, {"date": "2020-09-11", "close": 3.58, "volume": 40500.0}, {"date": "2020-09-14", "close": 3.62, "volume": 49259.0}, {"date": "2020-09-15", "close": 3.67, "volume": 48190.0}, {"date": "2020-09-16", "close": 3.8, "volume": 31095.0}, {"date": "2020-09-17", "close": 3.64, "volume": 46469.0}, {"date": "2020-09-18", "close": 3.78, "volume": 43801.0}, {"date": "2020-09-21", "close": 3.44, "volume": 69352.0}, {"date": "2020-09-22", "close": 3.59, "volume": 38629.0}, {"date": "2020-09-23", "close": 3.32, "volume": 50160.0}, {"date": "2020-09-24", "close": 3.47, "volume": 87980.0}, {"date": "2020-09-25", "close": 4.4135, "volume": 795478.0}, {"date": "2020-09-28", "close": 4.05, "volume": 200551.0}, {"date": "2020-09-29", "close": 4.19, "volume": 391971.0}, {"date": "2020-09-30", "close": 4.17, "volume": 164164.0}, {"date": "2020-10-01", "close": 4.01, "volume": 44321.0}, {"date": "2020-10-02", "close": 4.09, "volume": 24302.0}, {"date": "2020-10-05", "close": 4.06, "volume": 182880.0}, {"date": "2020-10-06", "close": 3.81, "volume": 3145527.0}, {"date": "2020-10-07", "close": 3.37, "volume": 952711.0}, {"date": "2020-10-08", "close": 3.195, "volume": 772996.0}, {"date": "2020-10-09", "close": 3.25, "volume": 728220.0}, {"date": "2020-10-12", "close": 3.27, "volume": 410828.0}, {"date": "2020-10-13", "close": 3.16, "volume": 362660.0}, {"date": "2020-10-14", "close": 3.07, "volume": 278363.0}, {"date": "2020-10-15", "close": 2.92, "volume": 234460.0}, {"date": "2020-10-16", "close": 2.86, "volume": 123104.0}, {"date": "2020-10-19", "close": 2.72, "volume": 171838.0}, {"date": "2020-10-20", "close": 2.81, "volume": 464544.0}, {"date": "2020-10-21", "close": 2.87, "volume": 66176.0}, {"date": "2020-10-22", "close": 2.7, "volume": 70381.0}, {"date": "2020-10-23", "close": 2.75, "volume": 66176.0}, {"date": "2020-10-26", "close": 2.61, "volume": 113917.0}, {"date": "2020-10-27", "close": 2.69, "volume": 65488.0}, {"date": "2020-10-28", "close": 2.65, "volume": 43423.0}, {"date": "2020-10-29", "close": 2.75, "volume": 71868.0}, {"date": "2020-10-30", "close": 2.56, "volume": 67192.0}, {"date": "2020-11-02", "close": 2.52, "volume": 64777.0}, {"date": "2020-11-03", "close": 2.7, "volume": 84696.0}, {"date": "2020-11-04", "close": 2.74, "volume": 117459.0}, {"date": "2020-11-05", "close": 2.7899, "volume": 50819.0}, {"date": "2020-11-06", "close": 2.69, "volume": 39344.0}, {"date": "2020-11-09", "close": 2.75, "volume": 91951.0}, {"date": "2020-11-10", "close": 2.83, "volume": 468562.0}, {"date": "2020-11-11", "close": 2.66, "volume": 253946.0}, {"date": "2020-11-12", "close": 2.63, "volume": 216805.0}, {"date": "2020-11-13", "close": 2.76, "volume": 1501152.0}, {"date": "2020-11-16", "close": 2.84, "volume": 1157080.0}, {"date": "2020-11-17", "close": 3.12, "volume": 1722042.0}, {"date": "2020-11-18", "close": 2.96, "volume": 836168.0}, {"date": "2020-11-19", "close": 3.11, "volume": 619075.0}, {"date": "2020-11-20", "close": 3.01, "volume": 343672.0}, {"date": "2020-11-23", "close": 3.415, "volume": 1244881.0}, {"date": "2020-11-24", "close": 3.3, "volume": 988556.0}, {"date": "2020-11-25", "close": 3.25, "volume": 207161.0}, {"date": "2020-11-27", "close": 3.36, "volume": 255323.0}, {"date": "2020-11-30", "close": 3.23, "volume": 305289.0}, {"date": "2020-12-01", "close": 3.16, "volume": 176977.0}, {"date": "2020-12-02", "close": 3.25, "volume": 427463.0}, {"date": "2020-12-03", "close": 3.44, "volume": 259325.0}, {"date": "2020-12-04", "close": 3.71, "volume": 525939.0}, {"date": "2020-12-07", "close": 4.02, "volume": 937625.0}, {"date": "2020-12-08", "close": 3.43, "volume": 782415.0}, {"date": "2020-12-09", "close": 3.2, "volume": 584601.0}, {"date": "2020-12-10", "close": 3.34, "volume": 496211.0}, {"date": "2020-12-11", "close": 3.75, "volume": 730281.0}, {"date": "2020-12-14", "close": 3.45, "volume": 405705.0}, {"date": "2020-12-15", "close": 3.38, "volume": 280394.0}, {"date": "2020-12-16", "close": 3.57, "volume": 180447.0}, {"date": "2020-12-17", "close": 3.48, "volume": 183007.0}, {"date": "2020-12-18", "close": 3.29, "volume": 220697.0}, {"date": "2020-12-21", "close": 3.28, "volume": 300884.0}, {"date": "2020-12-22", "close": 3.24, "volume": 278675.0}, {"date": "2020-12-23", "close": 3.52, "volume": 370121.0}, {"date": "2020-12-24", "close": 3.75, "volume": 1923304.0}, {"date": "2020-12-28", "close": 3.65, "volume": 366383.0}, {"date": "2020-12-29", "close": 4.56, "volume": 1059552.0}, {"date": "2020-12-30", "close": 4.4, "volume": 578878.0}, {"date": "2020-12-31", "close": 4.23, "volume": 204601.0}, {"date": "2021-01-04", "close": 4.16, "volume": 346140.0}, {"date": "2021-01-05", "close": 5.39, "volume": 1052024.0}, {"date": "2021-01-06", "close": 4.89, "volume": 547635.0}, {"date": "2021-01-07", "close": 5.81, "volume": 399777.0}, {"date": "2021-01-08", "close": 5.91, "volume": 428821.0}, {"date": "2021-01-11", "close": 5.56, "volume": 298290.0}, {"date": "2021-01-12", "close": 5.85, "volume": 240459.0}, {"date": "2021-01-13", "close": 6.06, "volume": 212341.0}, {"date": "2021-01-14", "close": 6.04, "volume": 895562.0}, {"date": "2021-01-15", "close": 5.38, "volume": 378428.0}, {"date": "2021-01-19", "close": 5.85, "volume": 427041.0}, {"date": "2021-01-20", "close": 5.56, "volume": 451673.0}, {"date": "2021-01-21", "close": 5.81, "volume": 105700.0}, {"date": "2021-01-22", "close": 6.84, "volume": 1147349.0}, {"date": "2021-01-25", "close": 8.41, "volume": 1474976.0}, {"date": "2021-01-26", "close": 6.81, "volume": 836157.0}, {"date": "2021-01-27", "close": 6.26, "volume": 556161.0}, {"date": "2021-01-28", "close": 6.42, "volume": 460048.0}, {"date": "2021-01-29", "close": 6.35, "volume": 204401.0}, {"date": "2021-02-01", "close": 7.08, "volume": 373636.0}, {"date": "2021-02-02", "close": 6.73, "volume": 251270.0}, {"date": "2021-02-03", "close": 7.23, "volume": 228270.0}, {"date": "2021-02-04", "close": 7.6, "volume": 221289.0}, {"date": "2021-02-05", "close": 7.27, "volume": 786402.0}, {"date": "2021-02-08", "close": 8.2, "volume": 318989.0}, {"date": "2021-02-09", "close": 9.06, "volume": 511221.0}, {"date": "2021-02-10", "close": 9.14, "volume": 488219.0}, {"date": "2021-02-11", "close": 9.93, "volume": 543203.0}, {"date": "2021-02-12", "close": 9.03, "volume": 260908.0}, {"date": "2021-02-16", "close": 9.72, "volume": 628862.0}, {"date": "2021-02-17", "close": 9.07, "volume": 422538.0}, {"date": "2021-02-18", "close": 8.38, "volume": 362277.0}, {"date": "2021-02-19", "close": 7.58, "volume": 459665.0}, {"date": "2021-02-22", "close": 8.61, "volume": 298273.0}, {"date": "2021-02-23", "close": 7.37, "volume": 295333.0}, {"date": "2021-02-24", "close": 8.35, "volume": 209019.0}, {"date": "2021-02-25", "close": 7.4, "volume": 221250.0}, {"date": "2021-02-26", "close": 6.49, "volume": 326384.0}, {"date": "2021-03-01", "close": 6.51, "volume": 247156.0}, {"date": "2021-03-02", "close": 6.49, "volume": 178621.0}, {"date": "2021-03-03", "close": 6.5, "volume": 156254.0}, {"date": "2021-03-04", "close": 5.61, "volume": 241471.0}, {"date": "2021-03-05", "close": 5.95, "volume": 257190.0}, {"date": "2021-03-08", "close": 6.19, "volume": 170228.0}, {"date": "2021-03-09", "close": 6.73, "volume": 153984.0}, {"date": "2021-03-10", "close": 6.85, "volume": 117486.0}, {"date": "2021-03-11", "close": 7.39, "volume": 101773.0}, {"date": "2021-03-12", "close": 7.35, "volume": 68688.0}, {"date": "2021-03-15", "close": 7.87, "volume": 71449.0}, {"date": "2021-03-16", "close": 8.09, "volume": 165262.0}, {"date": "2021-03-17", "close": 7.87, "volume": 117742.0}, {"date": "2021-03-18", "close": 7.14, "volume": 126737.0}, {"date": "2021-03-19", "close": 7.74, "volume": 118482.0}, {"date": "2021-03-22", "close": 6.98, "volume": 512976.0}, {"date": "2021-03-23", "close": 6.57, "volume": 96950.0}, {"date": "2021-03-24", "close": 6.03, "volume": 131824.0}, {"date": "2021-03-25", "close": 7.01, "volume": 3116453.0}, {"date": "2021-03-26", "close": 6.1, "volume": 256576.0}, {"date": "2021-03-29", "close": 5.93, "volume": 151724.0}, {"date": "2021-03-30", "close": 6.09, "volume": 138487.0}, {"date": "2021-03-31", "close": 6.39, "volume": 168562.0}, {"date": "2021-04-01", "close": 6.39, "volume": 89376.0}, {"date": "2021-04-05", "close": 6.63, "volume": 123549.0}, {"date": "2021-04-06", "close": 6.49, "volume": 110993.0}, {"date": "2021-04-07", "close": 6.34, "volume": 73778.0}, {"date": "2021-04-08", "close": 6.43, "volume": 98400.0}, {"date": "2021-04-09", "close": 6.45, "volume": 46185.0}, {"date": "2021-04-12", "close": 5.98, "volume": 78836.0}, {"date": "2021-04-13", "close": 5.84, "volume": 94621.0}, {"date": "2021-04-14", "close": 5.62, "volume": 77666.0}, {"date": "2021-04-15", "close": 5.5, "volume": 56524.0}, {"date": "2021-04-16", "close": 5.3, "volume": 87652.0}, {"date": "2021-04-19", "close": 5.09, "volume": 106873.0}, {"date": "2021-04-20", "close": 4.99, "volume": 45119.0}, {"date": "2021-04-21", "close": 5.29, "volume": 54322.0}, {"date": "2021-04-22", "close": 5.22, "volume": 49946.0}, {"date": "2021-04-23", "close": 5.21, "volume": 70032.0}, {"date": "2021-04-26", "close": 5.19, "volume": 84611.0}, {"date": "2021-04-27", "close": 5.2, "volume": 53992.0}, {"date": "2021-04-28", "close": 5.22, "volume": 50501.0}, {"date": "2021-04-29", "close": 5.27, "volume": 90804.0}, {"date": "2021-04-30", "close": 5.09, "volume": 53565.0}, {"date": "2021-05-03", "close": 5.21, "volume": 73530.0}, {"date": "2021-05-04", "close": 4.69, "volume": 171886.0}, {"date": "2021-05-05", "close": 5.11, "volume": 223700.0}, {"date": "2021-05-06", "close": 4.63, "volume": 154064.0}, {"date": "2021-05-07", "close": 4.69, "volume": 76359.0}, {"date": "2021-05-10", "close": 4.4, "volume": 174137.0}, {"date": "2021-05-11", "close": 4.55, "volume": 200421.0}, {"date": "2021-05-12", "close": 5.24, "volume": 124111.0}, {"date": "2021-05-13", "close": 5.02, "volume": 91521.0}, {"date": "2021-05-14", "close": 5.3, "volume": 45186.0}, {"date": "2021-05-17", "close": 5.53, "volume": 64481.0}, {"date": "2021-05-18", "close": 5.39, "volume": 88517.0}, {"date": "2021-05-19", "close": 5.11, "volume": 44151.0}, {"date": "2021-05-20", "close": 5.28, "volume": 29692.0}, {"date": "2021-05-21", "close": 6.27, "volume": 244083.0}, {"date": "2021-05-24", "close": 5.95, "volume": 139039.0}, {"date": "2021-05-25", "close": 5.57, "volume": 151021.0}, {"date": "2021-05-26", "close": 5.43, "volume": 95142.0}, {"date": "2021-05-27", "close": 5.76, "volume": 46558.0}, {"date": "2021-05-28", "close": 5.55, "volume": 43619.0}, {"date": "2021-06-01", "close": 6.0, "volume": 57054.0}, {"date": "2021-06-02", "close": 6.18, "volume": 49026.0}, {"date": "2021-06-03", "close": 6.5, "volume": 83735.0}, {"date": "2021-06-04", "close": 6.59, "volume": 78785.0}, {"date": "2021-06-07", "close": 6.83, "volume": 58397.0}, {"date": "2021-06-08", "close": 6.58, "volume": 131785.0}, {"date": "2021-06-09", "close": 6.71, "volume": 55436.0}, {"date": "2021-06-10", "close": 6.36, "volume": 45476.0}, {"date": "2021-06-11", "close": 6.54, "volume": 46921.0}, {"date": "2021-06-14", "close": 6.47, "volume": 69719.0}, {"date": "2021-06-15", "close": 6.25, "volume": 46710.0}, {"date": "2021-06-16", "close": 6.8, "volume": 306696.0}, {"date": "2021-06-17", "close": 6.3, "volume": 81606.0}, {"date": "2021-06-18", "close": 6.08, "volume": 60968.0}, {"date": "2021-06-21", "close": 6.02, "volume": 94806.0}, {"date": "2021-06-22", "close": 6.07, "volume": 69057.0}, {"date": "2021-06-23", "close": 6.2, "volume": 64533.0}, {"date": "2021-06-24", "close": 6.76, "volume": 102102.0}, {"date": "2021-06-25", "close": 6.88, "volume": 81024.0}, {"date": "2021-06-28", "close": 6.88, "volume": 61861.0}, {"date": "2021-06-29", "close": 6.88, "volume": 60751.0}, {"date": "2021-06-30", "close": 7.37, "volume": 149541.0}, {"date": "2021-07-01", "close": 7.06, "volume": 93891.0}, {"date": "2021-07-02", "close": 6.86, "volume": 33409.0}, {"date": "2021-07-06", "close": 6.52, "volume": 54456.0}, {"date": "2021-07-07", "close": 5.93, "volume": 87541.0}, {"date": "2021-07-08", "close": 6.06, "volume": 63655.0}, {"date": "2021-07-09", "close": 6.3, "volume": 37327.0}, {"date": "2021-07-12", "close": 6.39, "volume": 24281.0}, {"date": "2021-07-13", "close": 6.19, "volume": 18585.0}, {"date": "2021-07-14", "close": 5.93, "volume": 42057.0}, {"date": "2021-07-15", "close": 5.81, "volume": 51748.0}, {"date": "2021-07-16", "close": 5.7, "volume": 42924.0}, {"date": "2021-07-19", "close": 5.67, "volume": 61224.0}, {"date": "2021-07-20", "close": 6.34, "volume": 60843.0}, {"date": "2021-07-21", "close": 6.15, "volume": 59841.0}, {"date": "2021-07-22", "close": 6.13, "volume": 51437.0}, {"date": "2021-07-23", "close": 6.1, "volume": 39531.0}, {"date": "2021-07-26", "close": 6.77, "volume": 247839.0}, {"date": "2021-07-27", "close": 6.21, "volume": 121774.0}, {"date": "2021-07-28", "close": 6.105, "volume": 115470.0}, {"date": "2021-07-29", "close": 6.19, "volume": 41203.0}, {"date": "2021-07-30", "close": 6.11, "volume": 28929.0}, {"date": "2021-08-02", "close": 6.22, "volume": 40619.0}, {"date": "2021-08-03", "close": 6.2, "volume": 50548.0}, {"date": "2021-08-04", "close": 6.1, "volume": 50064.0}, {"date": "2021-08-05", "close": 6.49, "volume": 125199.0}, {"date": "2021-08-06", "close": 6.26, "volume": 66963.0}, {"date": "2021-08-09", "close": 6.48, "volume": 147195.0}, {"date": "2021-08-10", "close": 6.27, "volume": 33884.0}, {"date": "2021-08-11", "close": 6.17, "volume": 38544.0}, {"date": "2021-08-12", "close": 6.24, "volume": 14199.0}, {"date": "2021-08-13", "close": 6.11, "volume": 34411.0}, {"date": "2021-08-16", "close": 6.0, "volume": 57596.0}, {"date": "2021-08-17", "close": 5.78, "volume": 56471.0}, {"date": "2021-08-18", "close": 6.15, "volume": 59373.0}, {"date": "2021-08-19", "close": 5.85, "volume": 45279.0}, {"date": "2021-08-20", "close": 5.81, "volume": 35030.0}, {"date": "2021-08-23", "close": 5.87, "volume": 43725.0}, {"date": "2021-08-24", "close": 6.07, "volume": 32719.0}, {"date": "2021-08-25", "close": 6.09, "volume": 107609.0}, {"date": "2021-08-26", "close": 5.89, "volume": 52920.0}, {"date": "2021-08-27", "close": 6.18, "volume": 104942.0}, {"date": "2021-08-30", "close": 6.18, "volume": 152385.0}, {"date": "2021-08-31", "close": 6.28, "volume": 68104.0}, {"date": "2021-09-01", "close": 6.27, "volume": 58525.0}, {"date": "2021-09-02", "close": 6.53, "volume": 182407.0}, {"date": "2021-09-03", "close": 6.23, "volume": 159597.0}, {"date": "2021-09-07", "close": 6.19, "volume": 142487.0}, {"date": "2021-09-08", "close": 5.995, "volume": 116493.0}, {"date": "2021-09-09", "close": 5.86, "volume": 73691.0}, {"date": "2021-09-10", "close": 6.05, "volume": 147073.0}, {"date": "2021-09-13", "close": 5.83, "volume": 256133.0}, {"date": "2021-09-14", "close": 5.08, "volume": 305083.0}, {"date": "2021-09-15", "close": 5.21, "volume": 196921.0}, {"date": "2021-09-16", "close": 5.07, "volume": 227656.0}, {"date": "2021-09-17", "close": 5.01, "volume": 173004.0}, {"date": "2021-09-20", "close": 4.71, "volume": 137740.0}, {"date": "2021-09-21", "close": 4.96, "volume": 56580.0}, {"date": "2021-09-22", "close": 5.15, "volume": 73865.0}, {"date": "2021-09-23", "close": 5.16, "volume": 75252.0}, {"date": "2021-09-24", "close": 4.92, "volume": 100924.0}, {"date": "2021-09-27", "close": 5.26, "volume": 134710.0}, {"date": "2021-09-28", "close": 4.93, "volume": 68163.0}, {"date": "2021-09-29", "close": 4.86, "volume": 78761.0}, {"date": "2021-09-30", "close": 4.87, "volume": 63476.0}, {"date": "2021-10-01", "close": 4.61, "volume": 119248.0}, {"date": "2021-10-04", "close": 4.84, "volume": 70768.0}, {"date": "2021-10-05", "close": 4.85, "volume": 113666.0}, {"date": "2021-10-06", "close": 4.68, "volume": 92268.0}, {"date": "2021-10-07", "close": 4.66, "volume": 56979.0}, {"date": "2021-10-08", "close": 4.71, "volume": 40233.0}, {"date": "2021-10-11", "close": 4.85, "volume": 56586.0}, {"date": "2021-10-12", "close": 5.49, "volume": 148041.0}, {"date": "2021-10-13", "close": 6.42, "volume": 363685.0}, {"date": "2021-10-14", "close": 6.02, "volume": 190181.0}, {"date": "2021-10-15", "close": 6.28, "volume": 121009.0}, {"date": "2021-10-18", "close": 7.23, "volume": 480288.0}, {"date": "2021-10-19", "close": 8.0, "volume": 293702.0}, {"date": "2021-10-20", "close": 7.45, "volume": 303171.0}, {"date": "2021-10-21", "close": 8.09, "volume": 170223.0}, {"date": "2021-10-22", "close": 7.42, "volume": 250036.0}, {"date": "2021-10-25", "close": 7.69, "volume": 92390.0}, {"date": "2021-10-26", "close": 7.49, "volume": 217260.0}, {"date": "2021-10-27", "close": 7.98, "volume": 166734.0}, {"date": "2021-10-28", "close": 9.93, "volume": 412693.0}, {"date": "2021-10-29", "close": 9.57, "volume": 326410.0}, {"date": "2021-11-01", "close": 11.65, "volume": 438243.0}, {"date": "2021-11-02", "close": 10.58, "volume": 412744.0}, {"date": "2021-11-03", "close": 10.75, "volume": 286262.0}, {"date": "2021-11-04", "close": 10.72, "volume": 148420.0}, {"date": "2021-11-05", "close": 10.21, "volume": 156000.0}, {"date": "2021-11-08", "close": 12.74, "volume": 646955.0}, {"date": "2021-11-09", "close": 14.19, "volume": 466556.0}, {"date": "2021-11-10", "close": 13.19, "volume": 337842.0}, {"date": "2021-11-11", "close": 13.7, "volume": 192076.0}, {"date": "2021-11-12", "close": 13.9, "volume": 177182.0}, {"date": "2021-11-15", "close": 12.6, "volume": 304886.0}, {"date": "2021-11-16", "close": 11.0, "volume": 483516.0}, {"date": "2021-11-17", "close": 11.52, "volume": 253182.0}, {"date": "2021-11-18", "close": 10.69, "volume": 236465.0}, {"date": "2021-11-19", "close": 10.23, "volume": 306444.0}, {"date": "2021-11-22", "close": 9.16, "volume": 331390.0}, {"date": "2021-11-23", "close": 10.02, "volume": 223390.0}, {"date": "2021-11-24", "close": 10.1, "volume": 117025.0}, {"date": "2021-11-26", "close": 9.48, "volume": 87482.0}, {"date": "2021-11-29", "close": 9.77, "volume": 219752.0}, {"date": "2021-11-30", "close": 9.12, "volume": 176599.0}, {"date": "2021-12-01", "close": 8.28, "volume": 153204.0}, {"date": "2021-12-02", "close": 8.32, "volume": 100371.0}, {"date": "2021-12-03", "close": 7.57, "volume": 240756.0}, {"date": "2021-12-06", "close": 7.94, "volume": 500246.0}, {"date": "2021-12-07", "close": 8.37, "volume": 273505.0}, {"date": "2021-12-08", "close": 8.59, "volume": 164357.0}, {"date": "2021-12-09", "close": 8.35, "volume": 87084.0}, {"date": "2021-12-10", "close": 7.38, "volume": 172986.0}, {"date": "2021-12-13", "close": 6.85, "volume": 215058.0}, {"date": "2021-12-14", "close": 6.4, "volume": 131695.0}, {"date": "2021-12-15", "close": 6.74, "volume": 250225.0}, {"date": "2021-12-16", "close": 6.8, "volume": 141303.0}, {"date": "2021-12-17", "close": 6.87, "volume": 124483.0}, {"date": "2021-12-20", "close": 7.43, "volume": 240835.0}, {"date": "2021-12-21", "close": 7.39, "volume": 158542.0}, {"date": "2021-12-22", "close": 7.69, "volume": 98468.0}, {"date": "2021-12-23", "close": 8.01, "volume": 74819.0}, {"date": "2021-12-27", "close": 7.37, "volume": 144975.0}, {"date": "2021-12-28", "close": 6.89, "volume": 174908.0}, {"date": "2021-12-29", "close": 7.12, "volume": 127450.0}, {"date": "2021-12-30", "close": 7.11, "volume": 106074.0}, {"date": "2021-12-31", "close": 6.625, "volume": 172321.0}, {"date": "2022-01-03", "close": 7.49, "volume": 219644.0}, {"date": "2022-01-04", "close": 7.41, "volume": 153310.0}, {"date": "2022-01-05", "close": 7.33, "volume": 299215.0}, {"date": "2022-01-06", "close": 7.34, "volume": 257118.0}, {"date": "2022-01-07", "close": 7.26, "volume": 184393.0}, {"date": "2022-01-10", "close": 7.17, "volume": 248907.0}, {"date": "2022-01-11", "close": 7.05, "volume": 113637.0}, {"date": "2022-01-12", "close": 7.39, "volume": 218352.0}, {"date": "2022-01-13", "close": 6.87, "volume": 158014.0}, {"date": "2022-01-14", "close": 6.44, "volume": 294468.0}, {"date": "2022-01-18", "close": 6.01, "volume": 236662.0}, {"date": "2022-01-19", "close": 6.0, "volume": 121969.0}, {"date": "2022-01-20", "close": 5.82, "volume": 140864.0}, {"date": "2022-01-21", "close": 5.67, "volume": 151525.0}, {"date": "2022-01-24", "close": 6.13, "volume": 256749.0}, {"date": "2022-01-25", "close": 6.07, "volume": 109531.0}, {"date": "2022-01-26", "close": 5.73, "volume": 161070.0}, {"date": "2022-01-27", "close": 5.17, "volume": 268381.0}, {"date": "2022-01-28", "close": 5.33, "volume": 146614.0}, {"date": "2022-01-31", "close": 6.11, "volume": 200096.0}, {"date": "2022-02-01", "close": 6.35, "volume": 150895.0}, {"date": "2022-02-02", "close": 5.93, "volume": 142588.0}, {"date": "2022-02-03", "close": 5.52, "volume": 108329.0}, {"date": "2022-02-04", "close": 5.68, "volume": 88874.0}, {"date": "2022-02-07", "close": 6.04, "volume": 94837.0}, {"date": "2022-02-08", "close": 6.12, "volume": 51756.0}, {"date": "2022-02-09", "close": 6.75, "volume": 135660.0}, {"date": "2022-02-10", "close": 6.65, "volume": 264037.0}, {"date": "2022-02-11", "close": 6.6, "volume": 108369.0}, {"date": "2022-02-14", "close": 6.47, "volume": 102984.0}, {"date": "2022-02-15", "close": 6.98, "volume": 91258.0}, {"date": "2022-02-16", "close": 7.01, "volume": 121691.0}, {"date": "2022-02-17", "close": 6.56, "volume": 112307.0}, {"date": "2022-02-18", "close": 6.33, "volume": 102995.0}, {"date": "2022-02-22", "close": 6.02, "volume": 86860.0}, {"date": "2022-02-23", "close": 6.06, "volume": 49052.0}, {"date": "2022-02-24", "close": 6.75, "volume": 126430.0}, {"date": "2022-02-25", "close": 6.69, "volume": 131207.0}, {"date": "2022-02-28", "close": 8.25, "volume": 341759.0}, {"date": "2022-03-01", "close": 8.27, "volume": 277627.0}, {"date": "2022-03-02", "close": 8.63, "volume": 156169.0}, {"date": "2022-03-03", "close": 9.25, "volume": 250094.0}, {"date": "2022-03-04", "close": 8.77, "volume": 228513.0}, {"date": "2022-03-07", "close": 8.98, "volume": 277639.0}, {"date": "2022-03-08", "close": 9.61, "volume": 341579.0}, {"date": "2022-03-09", "close": 12.49, "volume": 2751793.0}, {"date": "2022-03-10", "close": 10.75, "volume": 874509.0}, {"date": "2022-03-11", "close": 10.54, "volume": 502468.0}, {"date": "2022-03-14", "close": 9.03, "volume": 319052.0}, {"date": "2022-03-15", "close": 8.96, "volume": 270466.0}, {"date": "2022-03-16", "close": 8.64, "volume": 216092.0}, {"date": "2022-03-17", "close": 9.41, "volume": 397906.0}, {"date": "2022-03-18", "close": 9.35, "volume": 136664.0}, {"date": "2022-03-21", "close": 9.78, "volume": 321425.0}, {"date": "2022-03-22", "close": 9.67, "volume": 187912.0}, {"date": "2022-03-23", "close": 9.68, "volume": 314397.0}, {"date": "2022-03-24", "close": 9.47, "volume": 168809.0}, {"date": "2022-03-25", "close": 9.19, "volume": 119223.0}, {"date": "2022-03-28", "close": 8.82, "volume": 210616.0}, {"date": "2022-03-29", "close": 8.88, "volume": 168162.0}, {"date": "2022-03-30", "close": 8.71, "volume": 167276.0}, {"date": "2022-03-31", "close": 8.35, "volume": 121439.0}, {"date": "2022-04-01", "close": 8.58, "volume": 137952.0}, {"date": "2022-04-04", "close": 8.62, "volume": 101966.0}, {"date": "2022-04-05", "close": 8.35, "volume": 127132.0}, {"date": "2022-04-06", "close": 8.28, "volume": 176606.0}, {"date": "2022-04-07", "close": 8.52, "volume": 270004.0}, {"date": "2022-04-08", "close": 8.22, "volume": 96276.0}, {"date": "2022-04-11", "close": 7.91, "volume": 130704.0}, {"date": "2022-04-12", "close": 7.81, "volume": 181012.0}, {"date": "2022-04-13", "close": 8.67, "volume": 213214.0}, {"date": "2022-04-14", "close": 8.36, "volume": 78915.0}, {"date": "2022-04-18", "close": 7.89, "volume": 149086.0}, {"date": "2022-04-19", "close": 7.4, "volume": 164520.0}, {"date": "2022-04-20", "close": 8.09, "volume": 107179.0}, {"date": "2022-04-21", "close": 7.26, "volume": 175230.0}, {"date": "2022-04-22", "close": 7.09, "volume": 87272.0}, {"date": "2022-04-25", "close": 6.96, "volume": 159710.0}, {"date": "2022-04-26", "close": 6.73, "volume": 127313.0}, {"date": "2022-04-27", "close": 6.77, "volume": 76861.0}, {"date": "2022-04-28", "close": 6.63, "volume": 153976.0}, {"date": "2022-04-29", "close": 6.99, "volume": 140973.0}, {"date": "2022-05-02", "close": 7.22, "volume": 116191.0}, {"date": "2022-05-03", "close": 7.72, "volume": 118527.0}, {"date": "2022-05-04", "close": 8.02, "volume": 122020.0}, {"date": "2022-05-05", "close": 7.6, "volume": 142941.0}, {"date": "2022-05-06", "close": 7.06, "volume": 82875.0}, {"date": "2022-05-09", "close": 6.21, "volume": 188881.0}, {"date": "2022-05-10", "close": 6.25, "volume": 105939.0}, {"date": "2022-05-11", "close": 5.99, "volume": 155751.0}, {"date": "2022-05-12", "close": 4.88, "volume": 355361.0}, {"date": "2022-05-13", "close": 5.67, "volume": 159008.0}, {"date": "2022-05-16", "close": 5.88, "volume": 85267.0}, {"date": "2022-05-17", "close": 6.65, "volume": 219909.0}, {"date": "2022-05-18", "close": 5.9, "volume": 74405.0}, {"date": "2022-05-19", "close": 5.9, "volume": 74619.0}, {"date": "2022-05-20", "close": 5.72, "volume": 109829.0}, {"date": "2022-05-23", "close": 5.72, "volume": 87916.0}, {"date": "2022-05-24", "close": 5.39, "volume": 99167.0}, {"date": "2022-05-25", "close": 5.65, "volume": 63797.0}, {"date": "2022-05-26", "close": 5.82, "volume": 96092.0}, {"date": "2022-05-27", "close": 5.82, "volume": 118781.0}, {"date": "2022-05-31", "close": 5.52, "volume": 69137.0}, {"date": "2022-06-01", "close": 5.25, "volume": 86628.0}, {"date": "2022-06-02", "close": 5.63, "volume": 87321.0}, {"date": "2022-06-03", "close": 5.44, "volume": 125058.0}, {"date": "2022-06-06", "close": 5.48, "volume": 70405.0}, {"date": "2022-06-07", "close": 5.74, "volume": 265555.0}, {"date": "2022-06-08", "close": 5.82, "volume": 206819.0}, {"date": "2022-06-09", "close": 5.9, "volume": 159950.0}, {"date": "2022-06-10", "close": 5.2, "volume": 212829.0}, {"date": "2022-06-13", "close": 4.67, "volume": 164229.0}, {"date": "2022-06-14", "close": 4.65, "volume": 144446.0}, {"date": "2022-06-15", "close": 4.83, "volume": 128531.0}, {"date": "2022-06-16", "close": 4.76, "volume": 123669.0}, {"date": "2022-06-17", "close": 4.91, "volume": 100011.0}, {"date": "2022-06-21", "close": 4.86, "volume": 145620.0}, {"date": "2022-06-22", "close": 4.71, "volume": 114604.0}, {"date": "2022-06-23", "close": 4.69, "volume": 37990.0}, {"date": "2022-06-24", "close": 4.84, "volume": 123272.0}, {"date": "2022-06-27", "close": 5.04, "volume": 61419.0}, {"date": "2022-06-28", "close": 5.06, "volume": 104824.0}, {"date": "2022-06-29", "close": 4.61, "volume": 79980.0}, {"date": "2022-06-30", "close": 4.66, "volume": 84709.0}, {"date": "2022-07-01", "close": 4.7, "volume": 40334.0}, {"date": "2022-07-05", "close": 4.68, "volume": 51024.0}, {"date": "2022-07-06", "close": 4.64, "volume": 58364.0}, {"date": "2022-07-07", "close": 5.0, "volume": 93892.0}, {"date": "2022-07-08", "close": 5.13, "volume": 103652.0}, {"date": "2022-07-11", "close": 4.98, "volume": 53239.0}, {"date": "2022-07-12", "close": 4.86, "volume": 43757.0}, {"date": "2022-07-13", "close": 5.1, "volume": 62701.0}, {"date": "2022-07-14", "close": 4.93, "volume": 41315.0}, {"date": "2022-07-15", "close": 5.18, "volume": 69831.0}, {"date": "2022-07-18", "close": 5.29, "volume": 83685.0}, {"date": "2022-07-19", "close": 5.52, "volume": 39796.0}, {"date": "2022-07-20", "close": 6.32, "volume": 213711.0}, {"date": "2022-07-21", "close": 6.24, "volume": 77734.0}, {"date": "2022-07-22", "close": 5.76, "volume": 84118.0}, {"date": "2022-07-25", "close": 5.79, "volume": 55919.0}, {"date": "2022-07-26", "close": 5.71, "volume": 44803.0}, {"date": "2022-07-27", "close": 5.93, "volume": 43871.0}, {"date": "2022-07-28", "close": 6.51, "volume": 145928.0}, {"date": "2022-07-29", "close": 7.07, "volume": 165409.0}, {"date": "2022-08-01", "close": 6.83, "volume": 59619.0}, {"date": "2022-08-02", "close": 6.95, "volume": 80006.0}, {"date": "2022-08-03", "close": 6.79, "volume": 46923.0}, {"date": "2022-08-04", "close": 6.66, "volume": 92735.0}, {"date": "2022-08-05", "close": 6.65, "volume": 48039.0}, {"date": "2022-08-08", "close": 6.9, "volume": 130049.0}, {"date": "2022-08-09", "close": 6.58, "volume": 91386.0}, {"date": "2022-08-10", "close": 6.82, "volume": 111495.0}, {"date": "2022-08-11", "close": 7.02, "volume": 83595.0}, {"date": "2022-08-12", "close": 7.18, "volume": 63245.0}, {"date": "2022-08-15", "close": 7.03, "volume": 78064.0}, {"date": "2022-08-16", "close": 6.65, "volume": 95059.0}, {"date": "2022-08-17", "close": 6.05, "volume": 122000.0}, {"date": "2022-08-18", "close": 6.09, "volume": 53767.0}, {"date": "2022-08-19", "close": 5.75, "volume": 85406.0}, {"date": "2022-08-22", "close": 5.75, "volume": 63232.0}, {"date": "2022-08-23", "close": 6.07, "volume": 88406.0}, {"date": "2022-08-24", "close": 6.29, "volume": 165773.0}, {"date": "2022-08-25", "close": 6.07, "volume": 65731.0}, {"date": "2022-08-26", "close": 5.82, "volume": 77166.0}, {"date": "2022-08-29", "close": 6.13, "volume": 690567.0}, {"date": "2022-08-30", "close": 5.83, "volume": 168306.0}, {"date": "2022-08-31", "close": 5.93, "volume": 70420.0}, {"date": "2022-09-01", "close": 5.46, "volume": 124470.0}, {"date": "2022-09-02", "close": 5.51, "volume": 57394.0}, {"date": "2022-09-06", "close": 5.57, "volume": 88311.0}, {"date": "2022-09-07", "close": 5.57, "volume": 61296.0}, {"date": "2022-09-08", "close": 5.53, "volume": 60809.0}, {"date": "2022-09-09", "close": 5.56, "volume": 54658.0}, {"date": "2022-09-12", "close": 5.7, "volume": 101296.0}, {"date": "2022-09-13", "close": 5.38, "volume": 96152.0}, {"date": "2022-09-14", "close": 5.27, "volume": 59318.0}, {"date": "2022-09-15", "close": 4.94, "volume": 87136.0}, {"date": "2022-09-16", "close": 4.88, "volume": 54576.0}, {"date": "2022-09-19", "close": 4.95, "volume": 67978.0}, {"date": "2022-09-20", "close": 4.79, "volume": 62216.0}, {"date": "2022-09-21", "close": 4.81, "volume": 42194.0}, {"date": "2022-09-22", "close": 4.6, "volume": 66312.0}, {"date": "2022-09-23", "close": 4.35, "volume": 113644.0}, {"date": "2022-09-26", "close": 4.26, "volume": 47990.0}, {"date": "2022-09-27", "close": 4.34, "volume": 49341.0}, {"date": "2022-09-28", "close": 4.68, "volume": 41258.0}, {"date": "2022-09-29", "close": 4.41, "volume": 45294.0}, {"date": "2022-09-30", "close": 4.56, "volume": 32291.0}, {"date": "2022-10-03", "close": 5.13, "volume": 208596.0}, {"date": "2022-10-04", "close": 5.12, "volume": 144968.0}, {"date": "2022-10-05", "close": 4.97, "volume": 63675.0}, {"date": "2022-10-06", "close": 5.0, "volume": 33607.0}, {"date": "2022-10-07", "close": 4.79, "volume": 24266.0}, {"date": "2022-10-10", "close": 4.73, "volume": 55043.0}, {"date": "2022-10-11", "close": 4.62, "volume": 30947.0}, {"date": "2022-10-12", "close": 4.58, "volume": 82299.0}, {"date": "2022-10-13", "close": 4.88, "volume": 94611.0}, {"date": "2022-10-14", "close": 4.87, "volume": 40936.0}, {"date": "2022-10-17", "close": 4.9, "volume": 29473.0}, {"date": "2022-10-18", "close": 4.84, "volume": 24794.0}, {"date": "2022-10-19", "close": 4.7, "volume": 19522.0}, {"date": "2022-10-20", "close": 4.58, "volume": 16468.0}, {"date": "2022-10-21", "close": 4.6, "volume": 46743.0}, {"date": "2022-10-24", "close": 4.6, "volume": 76029.0}, {"date": "2022-10-25", "close": 4.61, "volume": 27652.0}, {"date": "2022-10-26", "close": 4.91, "volume": 73687.0}, {"date": "2022-10-27", "close": 5.06, "volume": 70036.0}, {"date": "2022-10-28", "close": 5.18, "volume": 43341.0}, {"date": "2022-10-31", "close": 5.2, "volume": 37282.0}, {"date": "2022-11-01", "close": 4.96, "volume": 47125.0}, {"date": "2022-11-02", "close": 4.8, "volume": 56079.0}, {"date": "2022-11-03", "close": 4.58, "volume": 29096.0}, {"date": "2022-11-04", "close": 4.66, "volume": 18186.0}, {"date": "2022-11-07", "close": 4.8, "volume": 41474.0}, {"date": "2022-11-08", "close": 4.87, "volume": 33529.0}, {"date": "2022-11-09", "close": 4.91, "volume": 36852.0}, {"date": "2022-11-10", "close": 5.16, "volume": 78258.0}, {"date": "2022-11-11", "close": 5.21, "volume": 28895.0}, {"date": "2022-11-14", "close": 5.34, "volume": 50803.0}, {"date": "2022-11-15", "close": 5.24, "volume": 42707.0}, {"date": "2022-11-16", "close": 4.94, "volume": 26622.0}, {"date": "2022-11-17", "close": 4.86, "volume": 15095.0}, {"date": "2022-11-18", "close": 4.8, "volume": 19167.0}, {"date": "2022-11-21", "close": 4.9, "volume": 28178.0}, {"date": "2022-11-22", "close": 4.93, "volume": 24759.0}, {"date": "2022-11-23", "close": 4.86, "volume": 34298.0}, {"date": "2022-11-25", "close": 4.9, "volume": 17918.0}, {"date": "2022-11-28", "close": 4.69, "volume": 19311.0}, {"date": "2022-11-29", "close": 4.71, "volume": 24218.0}, {"date": "2022-11-30", "close": 4.87, "volume": 37607.0}, {"date": "2022-12-01", "close": 4.78, "volume": 15949.0}, {"date": "2022-12-02", "close": 4.83, "volume": 9078.0}, {"date": "2022-12-05", "close": 4.84, "volume": 23073.0}, {"date": "2022-12-06", "close": 4.58, "volume": 41072.0}, {"date": "2022-12-07", "close": 4.59, "volume": 34404.0}, {"date": "2022-12-08", "close": 4.5, "volume": 37873.0}, {"date": "2022-12-09", "close": 4.42, "volume": 35316.0}, {"date": "2022-12-12", "close": 4.806, "volume": 86702.0}, {"date": "2022-12-13", "close": 4.77, "volume": 39047.0}, {"date": "2022-12-14", "close": 4.62, "volume": 38681.0}, {"date": "2022-12-15", "close": 4.71, "volume": 23039.0}, {"date": "2022-12-16", "close": 4.52, "volume": 35377.0}, {"date": "2022-12-19", "close": 4.36, "volume": 38833.0}, {"date": "2022-12-20", "close": 4.21, "volume": 47062.0}, {"date": "2022-12-21", "close": 4.23, "volume": 46550.0}, {"date": "2022-12-22", "close": 4.18, "volume": 54828.0}, {"date": "2022-12-23", "close": 4.05, "volume": 31230.0}, {"date": "2022-12-27", "close": 3.68, "volume": 130555.0}, {"date": "2022-12-28", "close": 3.645, "volume": 140722.0}, {"date": "2022-12-29", "close": 3.71, "volume": 103343.0}, {"date": "2022-12-30", "close": 3.89, "volume": 57384.0}, {"date": "2023-01-03", "close": 3.84, "volume": 29456.0}, {"date": "2023-01-04", "close": 3.8, "volume": 41428.0}, {"date": "2023-01-05", "close": 3.86, "volume": 15974.0}, {"date": "2023-01-06", "close": 4.04, "volume": 33687.0}, {"date": "2023-01-09", "close": 4.53, "volume": 122911.0}, {"date": "2023-01-10", "close": 4.45, "volume": 26900.0}, {"date": "2023-01-11", "close": 4.75, "volume": 64613.0}, {"date": "2023-01-12", "close": 4.61, "volume": 115704.0}, {"date": "2023-01-13", "close": 4.5, "volume": 69213.0}, {"date": "2023-01-17", "close": 4.43, "volume": 43901.0}, {"date": "2023-01-18", "close": 4.13, "volume": 59194.0}, {"date": "2023-01-19", "close": 4.22, "volume": 22185.0}, {"date": "2023-01-20", "close": 4.47, "volume": 55524.0}, {"date": "2023-01-23", "close": 4.48, "volume": 60595.0}, {"date": "2023-01-24", "close": 4.82, "volume": 105453.0}, {"date": "2023-01-25", "close": 4.35, "volume": 96166.0}, {"date": "2023-01-26", "close": 4.14, "volume": 76696.0}, {"date": "2023-01-27", "close": 4.26, "volume": 81501.0}, {"date": "2023-01-30", "close": 4.19, "volume": 54948.0}, {"date": "2023-01-31", "close": 4.26, "volume": 49612.0}, {"date": "2023-02-01", "close": 4.23, "volume": 71521.0}, {"date": "2023-02-02", "close": 4.14, "volume": 100194.0}, {"date": "2023-02-03", "close": 4.17, "volume": 66445.0}, {"date": "2023-02-06", "close": 4.17, "volume": 44464.0}, {"date": "2023-02-07", "close": 4.17, "volume": 58734.0}, {"date": "2023-02-08", "close": 4.12, "volume": 28610.0}, {"date": "2023-02-09", "close": 4.09, "volume": 59407.0}, {"date": "2023-02-10", "close": 4.09, "volume": 30293.0}, {"date": "2023-02-13", "close": 4.21, "volume": 51406.0}, {"date": "2023-02-14", "close": 4.49, "volume": 79310.0}, {"date": "2023-02-15", "close": 4.63, "volume": 52484.0}, {"date": "2023-02-16", "close": 4.6, "volume": 47453.0}, {"date": "2023-02-17", "close": 4.32, "volume": 31362.0}, {"date": "2023-02-21", "close": 4.08, "volume": 46173.0}, {"date": "2023-02-22", "close": 4.16, "volume": 19478.0}, {"date": "2023-02-23", "close": 4.14, "volume": 30635.0}, {"date": "2023-02-24", "close": 4.05, "volume": 13736.0}, {"date": "2023-02-27", "close": 4.25, "volume": 38486.0}, {"date": "2023-02-28", "close": 4.265, "volume": 25499.0}, {"date": "2023-03-01", "close": 4.39, "volume": 50015.0}, {"date": "2023-03-02", "close": 4.46, "volume": 29626.0}, {"date": "2023-03-03", "close": 4.61, "volume": 50563.0}, {"date": "2023-03-06", "close": 4.23, "volume": 37974.0}, {"date": "2023-03-07", "close": 4.13, "volume": 31667.0}, {"date": "2023-03-08", "close": 4.34, "volume": 24473.0}, {"date": "2023-03-09", "close": 4.15, "volume": 28604.0}, {"date": "2023-03-10", "close": 3.97, "volume": 63955.0}, {"date": "2023-03-13", "close": 3.85, "volume": 67234.0}, {"date": "2023-03-14", "close": 3.71, "volume": 55688.0}, {"date": "2023-03-15", "close": 3.82, "volume": 49853.0}, {"date": "2023-03-16", "close": 3.9, "volume": 38177.0}, {"date": "2023-03-17", "close": 3.82, "volume": 31628.0}, {"date": "2023-03-20", "close": 3.8, "volume": 74062.0}, {"date": "2023-03-21", "close": 3.92, "volume": 33277.0}, {"date": "2023-03-22", "close": 3.9, "volume": 23345.0}, {"date": "2023-03-23", "close": 3.84, "volume": 13887.0}, {"date": "2023-03-24", "close": 3.74, "volume": 53505.0}, {"date": "2023-03-27", "close": 3.975, "volume": 45954.0}, {"date": "2023-03-28", "close": 3.97, "volume": 17055.0}, {"date": "2023-03-29", "close": 3.92, "volume": 45603.0}, {"date": "2023-03-30", "close": 4.02, "volume": 22599.0}, {"date": "2023-03-31", "close": 4.1, "volume": 37037.0}, {"date": "2023-04-03", "close": 3.94, "volume": 30915.0}, {"date": "2023-04-04", "close": 3.87, "volume": 38369.0}, {"date": "2023-04-05", "close": 3.9, "volume": 17020.0}, {"date": "2023-04-06", "close": 3.94, "volume": 18002.0}, {"date": "2023-04-10", "close": 3.9458, "volume": 18289.0}, {"date": "2023-04-11", "close": 4.0, "volume": 30263.0}, {"date": "2023-04-12", "close": 4.02, "volume": 22822.0}, {"date": "2023-04-13", "close": 3.94, "volume": 24672.0}, {"date": "2023-04-14", "close": 3.99, "volume": 46615.0}, {"date": "2023-04-17", "close": 3.9, "volume": 30063.0}, {"date": "2023-04-18", "close": 4.0, "volume": 13542.0}, {"date": "2023-04-19", "close": 3.93, "volume": 11022.0}, {"date": "2023-04-20", "close": 3.93, "volume": 19030.0}, {"date": "2023-04-21", "close": 3.84, "volume": 18553.0}, {"date": "2023-04-24", "close": 3.8, "volume": 22151.0}, {"date": "2023-04-25", "close": 3.69, "volume": 21875.0}, {"date": "2023-04-26", "close": 3.59, "volume": 30057.0}, {"date": "2023-04-27", "close": 3.66, "volume": 19509.0}, {"date": "2023-04-28", "close": 3.68, "volume": 11663.0}, {"date": "2023-05-01", "close": 3.58, "volume": 17591.0}, {"date": "2023-05-02", "close": 3.55, "volume": 54937.0}, {"date": "2023-05-03", "close": 3.42, "volume": 23273.0}, {"date": "2023-05-04", "close": 3.4, "volume": 26312.0}, {"date": "2023-05-05", "close": 3.33, "volume": 34556.0}, {"date": "2023-05-08", "close": 3.48, "volume": 27353.0}, {"date": "2023-05-09", "close": 3.98, "volume": 60806.0}, {"date": "2023-05-10", "close": 4.42, "volume": 69573.0}, {"date": "2023-05-11", "close": 3.92, "volume": 99364.0}, {"date": "2023-05-12", "close": 4.11, "volume": 31301.0}, {"date": "2023-05-15", "close": 4.49, "volume": 62900.0}, {"date": "2023-05-16", "close": 4.31, "volume": 73973.0}, {"date": "2023-05-17", "close": 4.24, "volume": 47435.0}, {"date": "2023-05-18", "close": 4.384, "volume": 42661.0}, {"date": "2023-05-19", "close": 4.47, "volume": 46518.0}, {"date": "2023-05-22", "close": 4.7, "volume": 66387.0}, {"date": "2023-05-23", "close": 5.34, "volume": 126989.0}, {"date": "2023-05-24", "close": 4.73, "volume": 85371.0}, {"date": "2023-05-25", "close": 4.6, "volume": 61608.0}, {"date": "2023-05-26", "close": 4.61, "volume": 30561.0}, {"date": "2023-05-30", "close": 4.53, "volume": 39942.0}, {"date": "2023-05-31", "close": 4.36, "volume": 27833.0}, {"date": "2023-06-01", "close": 4.57, "volume": 76417.0}, {"date": "2023-06-02", "close": 4.59, "volume": 41171.0}, {"date": "2023-06-05", "close": 4.56, "volume": 35759.0}, {"date": "2023-06-06", "close": 4.8, "volume": 53399.0}, {"date": "2023-06-07", "close": 4.95, "volume": 34946.0}, {"date": "2023-06-08", "close": 4.83, "volume": 34370.0}, {"date": "2023-06-09", "close": 4.81, "volume": 26680.0}, {"date": "2023-06-12", "close": 5.01, "volume": 55486.0}, {"date": "2023-06-13", "close": 4.71, "volume": 43748.0}, {"date": "2023-06-14", "close": 4.77, "volume": 40545.0}, {"date": "2023-06-15", "close": 5.11, "volume": 127222.0}, {"date": "2023-06-16", "close": 5.27, "volume": 153345.0}, {"date": "2023-06-20", "close": 5.66, "volume": 221185.0}, {"date": "2023-06-21", "close": 5.64, "volume": 131491.0}, {"date": "2023-06-22", "close": 5.6, "volume": 41412.0}, {"date": "2023-06-23", "close": 5.66, "volume": 93201.0}, {"date": "2023-06-26", "close": 5.75, "volume": 94774.0}, {"date": "2023-06-27", "close": 5.28, "volume": 85642.0}, {"date": "2023-06-28", "close": 5.47, "volume": 46348.0}, {"date": "2023-06-29", "close": 5.63, "volume": 63474.0}, {"date": "2023-06-30", "close": 5.82, "volume": 65474.0}, {"date": "2023-07-03", "close": 5.45, "volume": 98895.0}, {"date": "2023-07-05", "close": 5.13, "volume": 101699.0}, {"date": "2023-07-06", "close": 5.13, "volume": 116593.0}, {"date": "2023-07-07", "close": 5.52, "volume": 74137.0}, {"date": "2023-07-10", "close": 6.06, "volume": 123504.0}, {"date": "2023-07-11", "close": 6.16, "volume": 112917.0}, {"date": "2023-07-12", "close": 5.93, "volume": 98959.0}, {"date": "2023-07-13", "close": 6.0, "volume": 59074.0}, {"date": "2023-07-14", "close": 5.72, "volume": 57255.0}, {"date": "2023-07-17", "close": 6.22, "volume": 143693.0}, {"date": "2023-07-18", "close": 6.44, "volume": 150674.0}, {"date": "2023-07-19", "close": 6.17, "volume": 43741.0}, {"date": "2023-07-20", "close": 5.8, "volume": 111458.0}, {"date": "2023-07-21", "close": 5.73, "volume": 33539.0}, {"date": "2023-07-24", "close": 6.0, "volume": 73611.0}, {"date": "2023-07-25", "close": 6.2, "volume": 63559.0}, {"date": "2023-07-26", "close": 6.19, "volume": 34532.0}, {"date": "2023-07-27", "close": 5.85, "volume": 85305.0}, {"date": "2023-07-28", "close": 6.18, "volume": 82344.0}, {"date": "2023-07-31", "close": 6.64, "volume": 139685.0}, {"date": "2023-08-01", "close": 6.51, "volume": 42191.0}, {"date": "2023-08-02", "close": 6.15, "volume": 126036.0}, {"date": "2023-08-03", "close": 6.33, "volume": 63780.0}, {"date": "2023-08-04", "close": 6.5, "volume": 55345.0}, {"date": "2023-08-07", "close": 6.34, "volume": 84972.0}, {"date": "2023-08-08", "close": 6.14, "volume": 54153.0}, {"date": "2023-08-09", "close": 5.9, "volume": 49870.0}, {"date": "2023-08-10", "close": 6.09, "volume": 77009.0}, {"date": "2023-08-11", "close": 6.18, "volume": 60068.0}, {"date": "2023-08-14", "close": 5.7, "volume": 66962.0}, {"date": "2023-08-15", "close": 5.5, "volume": 94163.0}, {"date": "2023-08-16", "close": 5.3, "volume": 90974.0}, {"date": "2023-08-17", "close": 4.37, "volume": 269225.0}, {"date": "2023-08-18", "close": 4.78, "volume": 138041.0}, {"date": "2023-08-21", "close": 4.57, "volume": 202394.0}, {"date": "2023-08-22", "close": 4.68, "volume": 51871.0}, {"date": "2023-08-23", "close": 4.87, "volume": 60274.0}, {"date": "2023-08-24", "close": 4.88, "volume": 67407.0}, {"date": "2023-08-25", "close": 4.83, "volume": 47913.0}, {"date": "2023-08-28", "close": 4.56, "volume": 61315.0}, {"date": "2023-08-29", "close": 4.1, "volume": 261631.0}, {"date": "2023-08-30", "close": 4.24, "volume": 91946.0}, {"date": "2023-08-31", "close": 4.35, "volume": 63327.0}, {"date": "2023-09-01", "close": 4.55, "volume": 72219.0}, {"date": "2023-09-05", "close": 4.39, "volume": 66881.0}, {"date": "2023-09-06", "close": 4.27, "volume": 72854.0}, {"date": "2023-09-07", "close": 4.38, "volume": 33485.0}, {"date": "2023-09-08", "close": 4.31, "volume": 41782.0}, {"date": "2023-09-11", "close": 4.45, "volume": 41544.0}, {"date": "2023-09-12", "close": 4.53, "volume": 53230.0}, {"date": "2023-09-13", "close": 4.49, "volume": 40742.0}, {"date": "2023-09-14", "close": 4.5, "volume": 57736.0}, {"date": "2023-09-15", "close": 4.37, "volume": 81313.0}, {"date": "2023-09-18", "close": 4.39, "volume": 87414.0}, {"date": "2023-09-19", "close": 4.31, "volume": 58210.0}, {"date": "2023-09-20", "close": 4.61, "volume": 143479.0}, {"date": "2023-09-21", "close": 4.63, "volume": 54209.0}, {"date": "2023-09-22", "close": 4.85, "volume": 94626.0}, {"date": "2023-09-25", "close": 4.71, "volume": 134718.0}, {"date": "2023-09-26", "close": 4.48, "volume": 52542.0}, {"date": "2023-09-27", "close": 4.45, "volume": 48571.0}, {"date": "2023-09-28", "close": 4.48, "volume": 31090.0}, {"date": "2023-09-29", "close": 4.49, "volume": 28385.0}, {"date": "2023-10-02", "close": 4.33, "volume": 39583.0}, {"date": "2023-10-03", "close": 4.19, "volume": 28517.0}, {"date": "2023-10-04", "close": 4.13, "volume": 42674.0}, {"date": "2023-10-05", "close": 4.42, "volume": 45823.0}, {"date": "2023-10-06", "close": 4.53, "volume": 63542.0}, {"date": "2023-10-09", "close": 4.74, "volume": 40996.0}, {"date": "2023-10-10", "close": 4.75, "volume": 39846.0}, {"date": "2023-10-11", "close": 4.5, "volume": 41672.0}, {"date": "2023-10-12", "close": 4.49, "volume": 28781.0}, {"date": "2023-10-13", "close": 4.52, "volume": 25716.0}, {"date": "2023-10-16", "close": 4.82, "volume": 52984.0}, {"date": "2023-10-17", "close": 5.07, "volume": 64196.0}, {"date": "2023-10-18", "close": 4.98, "volume": 53101.0}, {"date": "2023-10-19", "close": 4.86, "volume": 38343.0}, {"date": "2023-10-20", "close": 4.79, "volume": 26239.0}, {"date": "2023-10-23", "close": 4.685, "volume": 21044.0}, {"date": "2023-10-24", "close": 4.64, "volume": 61905.0}, {"date": "2023-10-25", "close": 4.4, "volume": 41924.0}, {"date": "2023-10-26", "close": 4.23, "volume": 45350.0}, {"date": "2023-10-27", "close": 4.15, "volume": 34596.0}, {"date": "2023-10-30", "close": 4.07, "volume": 52800.0}, {"date": "2023-10-31", "close": 4.3, "volume": 53292.0}, {"date": "2023-11-01", "close": 4.355, "volume": 15503.0}, {"date": "2023-11-02", "close": 4.2, "volume": 53923.0}, {"date": "2023-11-03", "close": 4.34, "volume": 37171.0}, {"date": "2023-11-06", "close": 4.12, "volume": 20982.0}, {"date": "2023-11-07", "close": 4.37, "volume": 57572.0}, {"date": "2023-11-08", "close": 4.19, "volume": 19795.0}, {"date": "2023-11-09", "close": 4.01, "volume": 64655.0}, {"date": "2023-11-10", "close": 4.04, "volume": 70545.0}, {"date": "2023-11-13", "close": 4.01, "volume": 53233.0}, {"date": "2023-11-14", "close": 4.13, "volume": 24122.0}, {"date": "2023-11-15", "close": 4.21, "volume": 30715.0}, {"date": "2023-11-16", "close": 4.0, "volume": 52021.0}, {"date": "2023-11-17", "close": 4.08, "volume": 29406.0}, {"date": "2023-11-20", "close": 3.97, "volume": 54901.0}, {"date": "2023-11-21", "close": 3.5, "volume": 175917.0}, {"date": "2023-11-22", "close": 3.54, "volume": 77941.0}, {"date": "2023-11-24", "close": 3.63, "volume": 28762.0}, {"date": "2023-11-27", "close": 3.61, "volume": 79787.0}, {"date": "2023-11-28", "close": 3.5, "volume": 74672.0}, {"date": "2023-11-29", "close": 3.44, "volume": 73303.0}, {"date": "2023-11-30", "close": 3.21, "volume": 137898.0}, {"date": "2023-12-01", "close": 3.34, "volume": 114646.0}, {"date": "2023-12-04", "close": 3.52, "volume": 108428.0}, {"date": "2023-12-05", "close": 3.44, "volume": 135498.0}, {"date": "2023-12-06", "close": 3.35, "volume": 60058.0}, {"date": "2023-12-07", "close": 3.73, "volume": 263929.0}, {"date": "2023-12-08", "close": 3.82, "volume": 85399.0}, {"date": "2023-12-11", "close": 3.57, "volume": 73278.0}, {"date": "2023-12-12", "close": 3.5, "volume": 64316.0}, {"date": "2023-12-13", "close": 3.47, "volume": 52788.0}, {"date": "2023-12-14", "close": 3.53, "volume": 69560.0}, {"date": "2023-12-15", "close": 3.42, "volume": 37526.0}, {"date": "2023-12-18", "close": 3.23, "volume": 120659.0}, {"date": "2023-12-19", "close": 3.41, "volume": 85975.0}, {"date": "2023-12-20", "close": 3.43, "volume": 109711.0}, {"date": "2023-12-21", "close": 3.34, "volume": 68113.0}, {"date": "2023-12-22", "close": 3.32, "volume": 76895.0}, {"date": "2023-12-26", "close": 3.38, "volume": 87644.0}, {"date": "2023-12-27", "close": 3.33, "volume": 91116.0}, {"date": "2023-12-28", "close": 3.43, "volume": 62046.0}, {"date": "2023-12-29", "close": 3.21, "volume": 80043.0}, {"date": "2024-01-02", "close": 3.34, "volume": 56248.0}, {"date": "2024-01-03", "close": 3.24, "volume": 62577.0}, {"date": "2024-01-04", "close": 3.3, "volume": 32870.0}, {"date": "2024-01-05", "close": 3.23, "volume": 30523.0}, {"date": "2024-01-08", "close": 3.41, "volume": 81066.0}, {"date": "2024-01-09", "close": 3.34, "volume": 47764.0}, {"date": "2024-01-10", "close": 3.52, "volume": 127692.0}, {"date": "2024-01-11", "close": 3.44, "volume": 74198.0}, {"date": "2024-01-12", "close": 3.57, "volume": 150998.0}, {"date": "2024-01-16", "close": 3.5, "volume": 68635.0}, {"date": "2024-01-17", "close": 3.28, "volume": 126286.0}, {"date": "2024-01-18", "close": 3.09, "volume": 99986.0}, {"date": "2024-01-19", "close": 3.06, "volume": 141311.0}, {"date": "2024-01-22", "close": 3.26, "volume": 122088.0}, {"date": "2024-01-23", "close": 3.17, "volume": 57909.0}, {"date": "2024-01-24", "close": 3.12, "volume": 20950.0}, {"date": "2024-01-25", "close": 3.1, "volume": 32719.0}, {"date": "2024-01-26", "close": 3.05, "volume": 48198.0}, {"date": "2024-01-29", "close": 3.08, "volume": 34861.0}, {"date": "2024-01-30", "close": 3.03, "volume": 82195.0}, {"date": "2024-01-31", "close": 3.07, "volume": 59358.0}, {"date": "2024-02-01", "close": 3.16, "volume": 51647.0}, {"date": "2024-02-02", "close": 3.13, "volume": 83024.0}, {"date": "2024-02-05", "close": 3.04, "volume": 66359.0}, {"date": "2024-02-06", "close": 2.9, "volume": 83578.0}, {"date": "2024-02-07", "close": 2.86, "volume": 89765.0}, {"date": "2024-02-08", "close": 2.89, "volume": 35616.0}, {"date": "2024-02-09", "close": 3.04, "volume": 44133.0}, {"date": "2024-02-12", "close": 3.08, "volume": 41052.0}, {"date": "2024-02-13", "close": 2.93, "volume": 57040.0}, {"date": "2024-02-14", "close": 2.97, "volume": 37331.0}, {"date": "2024-02-15", "close": 3.11, "volume": 51241.0}, {"date": "2024-02-16", "close": 3.01, "volume": 29373.0}, {"date": "2024-02-20", "close": 2.94, "volume": 41973.0}, {"date": "2024-02-21", "close": 2.91, "volume": 38753.0}, {"date": "2024-02-22", "close": 2.85, "volume": 52659.0}, {"date": "2024-02-23", "close": 2.88, "volume": 67498.0}, {"date": "2024-02-26", "close": 2.98, "volume": 41591.0}, {"date": "2024-02-27", "close": 2.86, "volume": 216336.0}, {"date": "2024-02-28", "close": 2.78, "volume": 112565.0}, {"date": "2024-02-29", "close": 2.83, "volume": 51210.0}, {"date": "2024-03-01", "close": 2.82, "volume": 24261.0}, {"date": "2024-03-04", "close": 2.79, "volume": 48684.0}, {"date": "2024-03-05", "close": 2.62, "volume": 118872.0}, {"date": "2024-03-06", "close": 2.72, "volume": 38924.0}, {"date": "2024-03-07", "close": 2.86, "volume": 103087.0}, {"date": "2024-03-08", "close": 2.98, "volume": 27758.0}, {"date": "2024-03-11", "close": 2.93, "volume": 30701.0}, {"date": "2024-03-12", "close": 2.79, "volume": 46677.0}, {"date": "2024-03-13", "close": 2.81, "volume": 22644.0}, {"date": "2024-03-14", "close": 2.87, "volume": 37538.0}, {"date": "2024-03-15", "close": 2.84, "volume": 33637.0}, {"date": "2024-03-18", "close": 3.2, "volume": 367114.0}, {"date": "2024-03-19", "close": 3.02, "volume": 124050.0}, {"date": "2024-03-20", "close": 3.02, "volume": 58390.0}, {"date": "2024-03-21", "close": 2.96, "volume": 229984.0}, {"date": "2024-03-22", "close": 2.89, "volume": 46564.0}, {"date": "2024-03-25", "close": 2.88, "volume": 36825.0}, {"date": "2024-03-26", "close": 2.83, "volume": 40963.0}, {"date": "2024-03-27", "close": 3.01, "volume": 112219.0}, {"date": "2024-03-28", "close": 2.95, "volume": 191101.0}, {"date": "2024-04-01", "close": 2.99, "volume": 52226.0}, {"date": "2024-04-02", "close": 3.0, "volume": 47382.0}, {"date": "2024-04-03", "close": 2.99, "volume": 71936.0}, {"date": "2024-04-04", "close": 2.97, "volume": 154294.0}, {"date": "2024-04-05", "close": 2.76, "volume": 131018.0}, {"date": "2024-04-08", "close": 2.72, "volume": 104407.0}, {"date": "2024-04-09", "close": 2.73, "volume": 62224.0}, {"date": "2024-04-10", "close": 2.72, "volume": 41762.0}, {"date": "2024-04-11", "close": 2.8, "volume": 114992.0}, {"date": "2024-04-12", "close": 2.81, "volume": 74647.0}, {"date": "2024-04-15", "close": 2.67, "volume": 69816.0}, {"date": "2024-04-16", "close": 2.6, "volume": 89763.0}, {"date": "2024-04-17", "close": 2.52, "volume": 85453.0}, {"date": "2024-04-18", "close": 2.5, "volume": 43490.0}, {"date": "2024-04-19", "close": 2.5, "volume": 33696.0}, {"date": "2024-04-22", "close": 2.49, "volume": 18952.0}, {"date": "2024-04-23", "close": 2.5, "volume": 72565.0}, {"date": "2024-04-24", "close": 2.59, "volume": 43406.0}, {"date": "2024-04-25", "close": 2.62, "volume": 20768.0}, {"date": "2024-04-26", "close": 2.57, "volume": 23180.0}, {"date": "2024-04-29", "close": 2.68, "volume": 44283.0}, {"date": "2024-04-30", "close": 2.48, "volume": 73992.0}, {"date": "2024-05-01", "close": 2.62, "volume": 25501.0}, {"date": "2024-05-02", "close": 2.55, "volume": 36402.0}, {"date": "2024-05-03", "close": 2.56, "volume": 20436.0}, {"date": "2024-05-06", "close": 2.5, "volume": 65618.0}, {"date": "2024-05-07", "close": 2.47, "volume": 63287.0}, {"date": "2024-05-08", "close": 2.49, "volume": 18892.0}, {"date": "2024-05-09", "close": 2.52, "volume": 63018.0}, {"date": "2024-05-10", "close": 2.43, "volume": 71988.0}, {"date": "2024-05-13", "close": 2.33, "volume": 86743.0}, {"date": "2024-05-14", "close": 2.37, "volume": 51084.0}, {"date": "2024-05-15", "close": 2.36, "volume": 71652.0}, {"date": "2024-05-16", "close": 2.42, "volume": 46274.0}, {"date": "2024-05-17", "close": 2.67, "volume": 168317.0}, {"date": "2024-05-20", "close": 3.245, "volume": 397388.0}, {"date": "2024-05-21", "close": 3.12, "volume": 155607.0}, {"date": "2024-05-22", "close": 2.95, "volume": 76355.0}, {"date": "2024-05-23", "close": 2.76, "volume": 85866.0}, {"date": "2024-05-24", "close": 2.81, "volume": 265271.0}, {"date": "2024-05-28", "close": 2.74, "volume": 179512.0}, {"date": "2024-05-29", "close": 2.66, "volume": 97354.0}, {"date": "2024-05-30", "close": 2.76, "volume": 82069.0}, {"date": "2024-05-31", "close": 2.7, "volume": 79816.0}, {"date": "2024-06-03", "close": 2.69, "volume": 152379.0}, {"date": "2024-06-04", "close": 2.5, "volume": 160272.0}, {"date": "2024-06-05", "close": 2.52, "volume": 134040.0}, {"date": "2024-06-06", "close": 2.4, "volume": 128829.0}, {"date": "2024-06-07", "close": 2.43, "volume": 233902.0}, {"date": "2024-06-10", "close": 2.4, "volume": 102429.0}, {"date": "2024-06-11", "close": 2.43, "volume": 61312.0}, {"date": "2024-06-12", "close": 2.55, "volume": 237359.0}, {"date": "2024-06-13", "close": 2.42, "volume": 71188.0}, {"date": "2024-06-14", "close": 2.45, "volume": 85540.0}, {"date": "2024-06-17", "close": 2.45, "volume": 69241.0}, {"date": "2024-06-18", "close": 2.49, "volume": 98391.0}, {"date": "2024-06-20", "close": 2.56, "volume": 101171.0}, {"date": "2024-06-21", "close": 2.41, "volume": 122601.0}, {"date": "2024-06-24", "close": 2.53, "volume": 151522.0}, {"date": "2024-06-25", "close": 3.23, "volume": 939735.0}, {"date": "2024-06-26", "close": 4.03, "volume": 2759687.0}, {"date": "2024-06-27", "close": 3.64, "volume": 1130462.0}, {"date": "2024-06-28", "close": 3.37, "volume": 438337.0}, {"date": "2024-07-01", "close": 3.93, "volume": 400608.0}, {"date": "2024-07-02", "close": 3.61, "volume": 320585.0}, {"date": "2024-07-03", "close": 3.78, "volume": 116899.0}, {"date": "2024-07-05", "close": 3.89, "volume": 194244.0}, {"date": "2024-07-08", "close": 4.08, "volume": 733748.0}, {"date": "2024-07-09", "close": 3.99, "volume": 182133.0}, {"date": "2024-07-10", "close": 3.74, "volume": 287930.0}, {"date": "2024-07-11", "close": 3.73, "volume": 76435.0}, {"date": "2024-07-12", "close": 4.0, "volume": 276305.0}, {"date": "2024-07-15", "close": 3.91, "volume": 230232.0}, {"date": "2024-07-16", "close": 4.1, "volume": 125467.0}, {"date": "2024-07-17", "close": 3.66, "volume": 230738.0}, {"date": "2024-07-18", "close": 3.33, "volume": 181934.0}, {"date": "2024-07-19", "close": 3.09, "volume": 234044.0}, {"date": "2024-07-22", "close": 3.07, "volume": 74208.0}, {"date": "2024-07-23", "close": 3.06, "volume": 94684.0}, {"date": "2024-07-24", "close": 2.95, "volume": 90099.0}, {"date": "2024-07-25", "close": 3.02, "volume": 80588.0}, {"date": "2024-07-26", "close": 3.09, "volume": 103639.0}, {"date": "2024-07-29", "close": 3.08, "volume": 133587.0}, {"date": "2024-07-30", "close": 3.07, "volume": 32747.0}, {"date": "2024-07-31", "close": 3.22, "volume": 64087.0}, {"date": "2024-08-01", "close": 2.93, "volume": 134734.0}, {"date": "2024-08-02", "close": 2.51, "volume": 301188.0}, {"date": "2024-08-05", "close": 2.79, "volume": 200729.0}, {"date": "2024-08-06", "close": 2.63, "volume": 112554.0}, {"date": "2024-08-07", "close": 2.52, "volume": 90178.0}, {"date": "2024-08-08", "close": 2.71, "volume": 69369.0}, {"date": "2024-08-09", "close": 2.72, "volume": 27278.0}, {"date": "2024-08-12", "close": 2.63, "volume": 49970.0}, {"date": "2024-08-13", "close": 2.57, "volume": 44379.0}, {"date": "2024-08-14", "close": 2.51, "volume": 80652.0}, {"date": "2024-08-15", "close": 2.55, "volume": 68643.0}, {"date": "2024-08-16", "close": 2.61, "volume": 111021.0}, {"date": "2024-08-19", "close": 2.58, "volume": 127054.0}, {"date": "2024-08-20", "close": 2.51, "volume": 113587.0}, {"date": "2024-08-21", "close": 2.54, "volume": 79864.0}, {"date": "2024-08-22", "close": 2.53, "volume": 40984.0}, {"date": "2024-08-23", "close": 2.67, "volume": 170941.0}, {"date": "2024-08-26", "close": 2.74, "volume": 81270.0}, {"date": "2024-08-27", "close": 2.62, "volume": 47020.0}, {"date": "2024-08-28", "close": 2.48, "volume": 91937.0}, {"date": "2024-08-29", "close": 2.54, "volume": 77341.0}, {"date": "2024-08-30", "close": 2.49, "volume": 55950.0}, {"date": "2024-09-03", "close": 2.4, "volume": 121772.0}, {"date": "2024-09-04", "close": 2.41, "volume": 34353.0}, {"date": "2024-09-05", "close": 2.35, "volume": 59819.0}, {"date": "2024-09-06", "close": 2.31, "volume": 70290.0}, {"date": "2024-09-09", "close": 2.42, "volume": 47014.0}, {"date": "2024-09-10", "close": 2.53, "volume": 51967.0}, {"date": "2024-09-11", "close": 2.52, "volume": 188831.0}, {"date": "2024-09-12", "close": 2.52, "volume": 79992.0}, {"date": "2024-09-13", "close": 2.6, "volume": 148406.0}, {"date": "2024-09-16", "close": 2.49, "volume": 188358.0}, {"date": "2024-09-17", "close": 2.47, "volume": 81630.0}, {"date": "2024-09-18", "close": 2.36, "volume": 109088.0}, {"date": "2024-09-19", "close": 2.48, "volume": 57309.0}, {"date": "2024-09-20", "close": 2.59, "volume": 424805.0}, {"date": "2024-09-23", "close": 2.74, "volume": 255694.0}, {"date": "2024-09-24", "close": 2.66, "volume": 446679.0}, {"date": "2024-09-25", "close": 2.88, "volume": 350842.0}, {"date": "2024-09-26", "close": 2.8, "volume": 298997.0}, {"date": "2024-09-27", "close": 2.86, "volume": 179614.0}, {"date": "2024-09-30", "close": 2.8, "volume": 147520.0}, {"date": "2024-10-01", "close": 2.66, "volume": 190067.0}, {"date": "2024-10-02", "close": 2.74, "volume": 106357.0}, {"date": "2024-10-03", "close": 3.22, "volume": 1055861.0}, {"date": "2024-10-04", "close": 3.12, "volume": 446274.0}, {"date": "2024-10-07", "close": 3.01, "volume": 313778.0}, {"date": "2024-10-08", "close": 3.04, "volume": 167235.0}, {"date": "2024-10-09", "close": 2.97, "volume": 249030.0}, {"date": "2024-10-10", "close": 3.13, "volume": 199098.0}, {"date": "2024-10-11", "close": 3.17, "volume": 109670.0}, {"date": "2024-10-14", "close": 3.75, "volume": 524357.0}, {"date": "2024-10-15", "close": 3.59, "volume": 283058.0}, {"date": "2024-10-16", "close": 4.87, "volume": 3365741.0}, {"date": "2024-10-17", "close": 4.45, "volume": 1333358.0}, {"date": "2024-10-18", "close": 7.01, "volume": 7717286.0}, {"date": "2024-10-21", "close": 8.83, "volume": 12326850.0}, {"date": "2024-10-22", "close": 7.14, "volume": 3390803.0}, {"date": "2024-10-23", "close": 6.78, "volume": 1932321.0}, {"date": "2024-10-24", "close": 5.93, "volume": 1773958.0}, {"date": "2024-10-25", "close": 7.35, "volume": 3750333.0}, {"date": "2024-10-28", "close": 9.08, "volume": 5817863.0}, {"date": "2024-10-29", "close": 12.31, "volume": 15703280.0}, {"date": "2024-10-30", "close": 10.74, "volume": 5905589.0}, {"date": "2024-10-31", "close": 9.72, "volume": 3254932.0}, {"date": "2024-11-01", "close": 7.24, "volume": 3891101.0}, {"date": "2024-11-04", "close": 7.145, "volume": 1992729.0}, {"date": "2024-11-05", "close": 8.11, "volume": 2000453.0}, {"date": "2024-11-06", "close": 8.3, "volume": 1710864.0}, {"date": "2024-11-07", "close": 9.74, "volume": 2560088.0}, {"date": "2024-11-08", "close": 8.98, "volume": 1761032.0}, {"date": "2024-11-11", "close": 8.63, "volume": 1594769.0}, {"date": "2024-11-12", "close": 8.445, "volume": 1618578.0}, {"date": "2024-11-13", "close": 7.36, "volume": 1760371.0}, {"date": "2024-11-14", "close": 7.33, "volume": 855347.0}, {"date": "2024-11-15", "close": 6.48, "volume": 1575290.0}, {"date": "2024-11-18", "close": 6.61, "volume": 1227735.0}, {"date": "2024-11-19", "close": 6.19, "volume": 1384284.0}, {"date": "2024-11-20", "close": 6.41, "volume": 1060420.0}, {"date": "2024-11-21", "close": 6.81, "volume": 2103465.0}, {"date": "2024-11-22", "close": 6.3, "volume": 1659587.0}, {"date": "2024-11-25", "close": 6.27, "volume": 1257873.0}, {"date": "2024-11-26", "close": 5.79, "volume": 1104203.0}, {"date": "2024-11-27", "close": 5.75, "volume": 1012771.0}, {"date": "2024-11-29", "close": 6.54, "volume": 1737633.0}, {"date": "2024-12-02", "close": 5.71, "volume": 1442505.0}, {"date": "2024-12-03", "close": 5.895, "volume": 1003982.0}, {"date": "2024-12-04", "close": 5.82, "volume": 813193.0}, {"date": "2024-12-05", "close": 5.705, "volume": 894111.0}, {"date": "2024-12-06", "close": 5.87, "volume": 849029.0}, {"date": "2024-12-09", "close": 5.49, "volume": 980547.0}, {"date": "2024-12-10", "close": 5.59, "volume": 438001.0}, {"date": "2024-12-11", "close": 5.72, "volume": 510953.0}, {"date": "2024-12-12", "close": 5.21, "volume": 569717.0}, {"date": "2024-12-13", "close": 4.76, "volume": 1194578.0}, {"date": "2024-12-16", "close": 4.66, "volume": 634381.0}, {"date": "2024-12-17", "close": 4.76, "volume": 645984.0}, {"date": "2024-12-18", "close": 4.49, "volume": 1649248.0}, {"date": "2024-12-19", "close": 4.53, "volume": 498579.0}, {"date": "2024-12-20", "close": 4.66, "volume": 383098.0}, {"date": "2024-12-23", "close": 4.57, "volume": 562756.0}, {"date": "2024-12-24", "close": 5.12, "volume": 472483.0}, {"date": "2024-12-26", "close": 5.64, "volume": 1147352.0}, {"date": "2024-12-27", "close": 5.31, "volume": 914687.0}, {"date": "2024-12-30", "close": 5.0, "volume": 587809.0}, {"date": "2024-12-31", "close": 4.73, "volume": 867614.0}, {"date": "2025-01-02", "close": 5.1, "volume": 610960.0}, {"date": "2025-01-03", "close": 6.595, "volume": 2583125.0}, {"date": "2025-01-06", "close": 6.37, "volume": 1942312.0}, {"date": "2025-01-07", "close": 5.82, "volume": 1101249.0}, {"date": "2025-01-08", "close": 5.41, "volume": 741553.0}, {"date": "2025-01-10", "close": 5.98, "volume": 1020403.0}, {"date": "2025-01-13", "close": 5.19, "volume": 669960.0}, {"date": "2025-01-14", "close": 5.07, "volume": 551938.0}, {"date": "2025-01-15", "close": 5.37, "volume": 448824.0}, {"date": "2025-01-16", "close": 5.48, "volume": 430178.0}, {"date": "2025-01-17", "close": 5.69, "volume": 917667.0}, {"date": "2025-01-21", "close": 6.13, "volume": 1144388.0}, {"date": "2025-01-22", "close": 7.2, "volume": 3128258.0}, {"date": "2025-01-23", "close": 10.16, "volume": 14433650.0}, {"date": "2025-01-24", "close": 8.03, "volume": 7170423.0}, {"date": "2025-01-27", "close": 6.165, "volume": 3395111.0}, {"date": "2025-01-28", "close": 7.21, "volume": 4788584.0}, {"date": "2025-01-29", "close": 6.95, "volume": 2105367.0}, {"date": "2025-01-30", "close": 8.76, "volume": 6304170.0}, {"date": "2025-01-31", "close": 9.05, "volume": 4991390.0}, {"date": "2025-02-03", "close": 9.3, "volume": 3333964.0}, {"date": "2025-02-04", "close": 9.58, "volume": 2719634.0}, {"date": "2025-02-05", "close": 9.47, "volume": 4711261.0}, {"date": "2025-02-06", "close": 8.96, "volume": 2112690.0}, {"date": "2025-02-07", "close": 12.13, "volume": 11706370.0}, {"date": "2025-02-10", "close": 11.67, "volume": 3642960.0}, {"date": "2025-02-11", "close": 10.84, "volume": 2977349.0}, {"date": "2025-02-12", "close": 14.6, "volume": 7874541.0}, {"date": "2025-02-13", "close": 15.19, "volume": 4308830.0}, {"date": "2025-02-14", "close": 13.56, "volume": 4895743.0}, {"date": "2025-02-18", "close": 13.48, "volume": 3211281.0}, {"date": "2025-02-19", "close": 12.97, "volume": 2317062.0}, {"date": "2025-02-20", "close": 12.47, "volume": 1850295.0}, {"date": "2025-02-21", "close": 11.32, "volume": 2643413.0}, {"date": "2025-02-24", "close": 9.7, "volume": 2917371.0}, {"date": "2025-02-25", "close": 9.16, "volume": 2049669.0}, {"date": "2025-02-26", "close": 9.86, "volume": 2283863.0}, {"date": "2025-02-27", "close": 9.99, "volume": 4043659.0}, {"date": "2025-02-28", "close": 10.85, "volume": 2638974.0}, {"date": "2025-03-03", "close": 9.565, "volume": 2168790.0}, {"date": "2025-03-04", "close": 10.87, "volume": 2676811.0}, {"date": "2025-03-05", "close": 10.21, "volume": 2160485.0}, {"date": "2025-03-06", "close": 9.17, "volume": 1934451.0}, {"date": "2025-03-07", "close": 9.3, "volume": 1439428.0}, {"date": "2025-03-10", "close": 7.87, "volume": 2754831.0}, {"date": "2025-03-11", "close": 8.29, "volume": 1542186.0}, {"date": "2025-03-12", "close": 8.63, "volume": 1568810.0}, {"date": "2025-03-13", "close": 8.16, "volume": 676999.0}, {"date": "2025-03-14", "close": 9.35, "volume": 1350739.0}, {"date": "2025-03-17", "close": 9.47, "volume": 1621434.0}, {"date": "2025-03-18", "close": 9.21, "volume": 914136.0}, {"date": "2025-03-19", "close": 9.91, "volume": 1184466.0}, {"date": "2025-03-20", "close": 9.42, "volume": 1132015.0}, {"date": "2025-03-21", "close": 8.945, "volume": 872349.0}, {"date": "2025-03-24", "close": 9.45, "volume": 921130.0}, {"date": "2025-03-25", "close": 8.435, "volume": 1449535.0}, {"date": "2025-03-26", "close": 7.975, "volume": 1018307.0}, {"date": "2025-03-27", "close": 7.73, "volume": 859664.0}, {"date": "2025-03-28", "close": 7.19, "volume": 1268144.0}, {"date": "2025-03-31", "close": 7.46, "volume": 1859648.0}, {"date": "2025-04-01", "close": 7.43, "volume": 1262174.0}, {"date": "2025-04-02", "close": 7.895, "volume": 811462.0}, {"date": "2025-04-03", "close": 7.46, "volume": 757545.0}, {"date": "2025-04-04", "close": 6.82, "volume": 1592685.0}, {"date": "2025-04-07", "close": 6.99, "volume": 1588630.0}, {"date": "2025-04-08", "close": 6.73, "volume": 1162110.0}, {"date": "2025-04-09", "close": 7.54, "volume": 1366576.0}, {"date": "2025-04-10", "close": 7.54, "volume": 1306673.0}, {"date": "2025-04-11", "close": 8.05, "volume": 1087278.0}, {"date": "2025-04-14", "close": 7.6, "volume": 1059740.0}, {"date": "2025-04-15", "close": 7.41, "volume": 727817.0}, {"date": "2025-04-16", "close": 7.26, "volume": 490244.0}, {"date": "2025-04-17", "close": 7.5, "volume": 462520.0}, {"date": "2025-04-21", "close": 7.1, "volume": 651316.0}, {"date": "2025-04-22", "close": 7.96, "volume": 832049.0}, {"date": "2025-04-23", "close": 8.34, "volume": 860951.0}, {"date": "2025-04-24", "close": 8.85, "volume": 693249.0}, {"date": "2025-04-25", "close": 9.03, "volume": 550796.0}, {"date": "2025-04-28", "close": 9.165, "volume": 761259.0}, {"date": "2025-04-29", "close": 9.21, "volume": 376104.0}, {"date": "2025-04-30", "close": 8.96, "volume": 346210.0}, {"date": "2025-05-01", "close": 9.34, "volume": 562695.0}, {"date": "2025-05-02", "close": 9.26, "volume": 673547.0}, {"date": "2025-05-05", "close": 9.19, "volume": 438977.0}, {"date": "2025-05-06", "close": 9.69, "volume": 970612.0}, {"date": "2025-05-07", "close": 9.35, "volume": 489579.0}, {"date": "2025-05-08", "close": 9.71, "volume": 644346.0}, {"date": "2025-05-09", "close": 9.535, "volume": 570689.0}, {"date": "2025-05-12", "close": 10.93, "volume": 1620318.0}, {"date": "2025-05-13", "close": 11.31, "volume": 1452471.0}, {"date": "2025-05-14", "close": 11.25, "volume": 1469919.0}, {"date": "2025-05-15", "close": 10.935, "volume": 708032.0}, {"date": "2025-05-16", "close": 10.37, "volume": 1148022.0}, {"date": "2025-05-19", "close": 10.26, "volume": 823632.0}, {"date": "2025-05-20", "close": 10.01, "volume": 552120.0}, {"date": "2025-05-21", "close": 10.17, "volume": 1267542.0}, {"date": "2025-05-22", "close": 10.66, "volume": 1134103.0}, {"date": "2025-05-23", "close": 15.2, "volume": 19607210.0}, {"date": "2025-05-27", "close": 16.34, "volume": 5040811.0}, {"date": "2025-05-28", "close": 16.72, "volume": 4394184.0}, {"date": "2025-05-29", "close": 14.95, "volume": 3520801.0}, {"date": "2025-05-30", "close": 15.05, "volume": 2196226.0}, {"date": "2025-06-02", "close": 14.21, "volume": 2344489.0}, {"date": "2025-06-03", "close": 14.82, "volume": 2963057.0}, {"date": "2025-06-04", "close": 15.62, "volume": 1622124.0}, {"date": "2025-06-05", "close": 14.69, "volume": 1849404.0}, {"date": "2025-06-06", "close": 15.75, "volume": 1754830.0}, {"date": "2025-06-09", "close": 15.73, "volume": 1589994.0}, {"date": "2025-06-10", "close": 13.43, "volume": 3758491.0}, {"date": "2025-06-11", "close": 14.26, "volume": 3442389.0}, {"date": "2025-06-12", "close": 13.6, "volume": 1262641.0}, {"date": "2025-06-13", "close": 12.9, "volume": 1658107.0}, {"date": "2025-06-16", "close": 13.43, "volume": 1698377.0}, {"date": "2025-06-17", "close": 13.03, "volume": 1169092.0}, {"date": "2025-06-18", "close": 13.05, "volume": 1010850.0}, {"date": "2025-06-20", "close": 13.33, "volume": 2035137.0}, {"date": "2025-06-23", "close": 12.66, "volume": 1664511.0}, {"date": "2025-06-24", "close": 14.63, "volume": 2426919.0}, {"date": "2025-06-25", "close": 13.81, "volume": 1356502.0}, {"date": "2025-06-26", "close": 13.56, "volume": 995400.0}, {"date": "2025-06-27", "close": 13.3, "volume": 4518903.0}, {"date": "2025-06-30", "close": 13.37, "volume": 981103.0}, {"date": "2025-07-01", "close": 12.67, "volume": 1700022.0}, {"date": "2025-07-02", "close": 12.55, "volume": 1286130.0}, {"date": "2025-07-03", "close": 12.78, "volume": 639065.0}, {"date": "2025-07-07", "close": 12.92, "volume": 1302943.0}, {"date": "2025-07-08", "close": 12.12, "volume": 2119398.0}, {"date": "2025-07-09", "close": 12.12, "volume": 961390.0}, {"date": "2025-07-10", "close": 12.13, "volume": 1273206.0}, {"date": "2025-07-11", "close": 11.97, "volume": 945276.0}, {"date": "2025-07-14", "close": 13.94, "volume": 2282358.0}, {"date": "2025-07-15", "close": 13.37, "volume": 1626898.0}, {"date": "2025-07-16", "close": 14.52, "volume": 2321804.0}, {"date": "2025-07-17", "close": 14.89, "volume": 1665047.0}, {"date": "2025-07-18", "close": 15.07, "volume": 1694479.0}, {"date": "2025-07-21", "close": 13.22, "volume": 2541100.0}, {"date": "2025-07-22", "close": 13.28, "volume": 1356974.0}, {"date": "2025-07-23", "close": 13.84, "volume": 1374379.0}, {"date": "2025-07-24", "close": 14.95, "volume": 2212631.0}, {"date": "2025-07-25", "close": 14.76, "volume": 1238829.0}, {"date": "2025-07-28", "close": 14.99, "volume": 855429.0}, {"date": "2025-07-29", "close": 13.65, "volume": 1431244.0}, {"date": "2025-07-30", "close": 13.82, "volume": 954379.0}, {"date": "2025-07-31", "close": 13.48, "volume": 808624.0}, {"date": "2025-08-01", "close": 13.08, "volume": 986472.0}, {"date": "2025-08-04", "close": 14.18, "volume": 890199.0}, {"date": "2025-08-05", "close": 14.27, "volume": 1168682.0}, {"date": "2025-08-06", "close": 14.66, "volume": 1036316.0}, {"date": "2025-08-07", "close": 14.07, "volume": 1002676.0}, {"date": "2025-08-08", "close": 13.77, "volume": 754266.0}, {"date": "2025-08-11", "close": 13.5, "volume": 998845.0}, {"date": "2025-08-12", "close": 17.11, "volume": 5244812.0}, {"date": "2025-08-13", "close": 17.14, "volume": 2951011.0}, {"date": "2025-08-14", "close": 16.3, "volume": 1625678.0}, {"date": "2025-08-15", "close": 16.17, "volume": 1520388.0}, {"date": "2025-08-18", "close": 15.31, "volume": 1105945.0}, {"date": "2025-08-19", "close": 13.92, "volume": 1511590.0}, {"date": "2025-08-20", "close": 13.68, "volume": 1575377.0}, {"date": "2025-08-21", "close": 14.22, "volume": 1225126.0}, {"date": "2025-08-22", "close": 15.35, "volume": 1401297.0}, {"date": "2025-08-25", "close": 15.29, "volume": 1051784.0}, {"date": "2025-08-26", "close": 15.86, "volume": 1552400.0}, {"date": "2025-08-27", "close": 15.56, "volume": 852335.0}, {"date": "2025-08-28", "close": 15.54, "volume": 1011013.0}, {"date": "2025-08-29", "close": 15.13, "volume": 1047081.0}, {"date": "2025-09-02", "close": 15.13, "volume": 876671.0}, {"date": "2025-09-03", "close": 14.49, "volume": 789720.0}, {"date": "2025-09-04", "close": 14.12, "volume": 1074269.0}, {"date": "2025-09-05", "close": 14.23, "volume": 884888.0}, {"date": "2025-09-08", "close": 14.31, "volume": 963200.0}, {"date": "2025-09-09", "close": 14.44, "volume": 1067291.0}, {"date": "2025-09-10", "close": 13.8, "volume": 1350250.0}, {"date": "2025-09-11", "close": 14.07, "volume": 1183823.0}, {"date": "2025-09-12", "close": 13.97, "volume": 1523370.0}, {"date": "2025-09-15", "close": 15.58, "volume": 2442314.0}, {"date": "2025-09-16", "close": 15.16, "volume": 1406123.0}, {"date": "2025-09-17", "close": 14.77, "volume": 2043733.0}, {"date": "2025-09-18", "close": 15.14, "volume": 2051346.0}, {"date": "2025-09-19", "close": 18.26, "volume": 5573800.0}, {"date": "2025-09-22", "close": 20.15, "volume": 3926498.0}, {"date": "2025-09-23", "close": 20.85, "volume": 3997325.0}, {"date": "2025-09-24", "close": 18.66, "volume": 3741008.0}, {"date": "2025-09-25", "close": 19.44, "volume": 3118540.0}, {"date": "2025-09-26", "close": 21.44, "volume": 3291696.0}, {"date": "2025-09-29", "close": 22.74, "volume": 3741179.0}, {"date": "2025-09-30", "close": 21.21, "volume": 2429784.0}, {"date": "2025-10-01", "close": 20.49, "volume": 2217907.0}, {"date": "2025-10-02", "close": 20.93, "volume": 2119319.0}, {"date": "2025-10-03", "close": 21.21, "volume": 2972558.0}, {"date": "2025-10-06", "close": 22.68, "volume": 3361705.0}, {"date": "2025-10-07", "close": 23.15, "volume": 2385381.0}, {"date": "2025-10-08", "close": 23.09, "volume": 1886865.0}, {"date": "2025-10-09", "close": 23.82, "volume": 2120053.0}, {"date": "2025-10-10", "close": 22.08, "volume": 3960522.0}, {"date": "2025-10-13", "close": 26.91, "volume": 4006951.0}, {"date": "2025-10-14", "close": 25.69, "volume": 2675026.0}, {"date": "2025-10-15", "close": 27.24, "volume": 3325716.0}, {"date": "2025-10-16", "close": 26.41, "volume": 3561823.0}, {"date": "2025-10-17", "close": 23.69, "volume": 2748559.0}, {"date": "2025-10-20", "close": 26.08, "volume": 1612001.0}, {"date": "2025-10-21", "close": 23.27, "volume": 2122485.0}, {"date": "2025-10-22", "close": 21.27, "volume": 2234703.0}, {"date": "2025-10-23", "close": 23.1, "volume": 1798666.0}, {"date": "2025-10-24", "close": 25.33, "volume": 2241324.0}, {"date": "2025-10-27", "close": 23.79, "volume": 1256939.0}, {"date": "2025-10-28", "close": 24.42, "volume": 1342366.0}, {"date": "2025-10-29", "close": 26.47, "volume": 1649046.0}, {"date": "2025-10-30", "close": 27.72, "volume": 1859881.0}, {"date": "2025-10-31", "close": 26.83, "volume": 1566571.0}, {"date": "2025-11-03", "close": 24.78, "volume": 1623078.0}, {"date": "2025-11-04", "close": 22.63, "volume": 1576251.0}, {"date": "2025-11-05", "close": 23.19, "volume": 1170023.0}, {"date": "2025-11-06", "close": 17.99, "volume": 3075120.0}, {"date": "2025-11-07", "close": 18.75, "volume": 2528278.0}, {"date": "2025-11-10", "close": 20.55, "volume": 1679487.0}, {"date": "2025-11-11", "close": 20.095, "volume": 942611.0}, {"date": "2025-11-12", "close": 20.16, "volume": 1002545.0}, {"date": "2025-11-13", "close": 17.96, "volume": 1345644.0}, {"date": "2025-11-14", "close": 17.86, "volume": 1332006.0}, {"date": "2025-11-17", "close": 17.02, "volume": 1449705.0}, {"date": "2025-11-18", "close": 16.94, "volume": 1052385.0}, {"date": "2025-11-19", "close": 17.05, "volume": 1033572.0}, {"date": "2025-11-20", "close": 14.53, "volume": 2228006.0}, {"date": "2025-11-21", "close": 14.02, "volume": 1927109.0}, {"date": "2025-11-24", "close": 14.97, "volume": 1232894.0}, {"date": "2025-11-25", "close": 15.09, "volume": 817878.0}, {"date": "2025-11-26", "close": 15.17, "volume": 855758.0}, {"date": "2025-11-28", "close": 16.26, "volume": 664297.0}, {"date": "2025-12-01", "close": 15.17, "volume": 926047.0}, {"date": "2025-12-02", "close": 15.72, "volume": 1130348.0}, {"date": "2025-12-03", "close": 16.23, "volume": 780788.0}, {"date": "2025-12-04", "close": 17.79, "volume": 1068130.0}, {"date": "2025-12-05", "close": 17.14, "volume": 955181.0}, {"date": "2025-12-08", "close": 16.94, "volume": 861360.0}, {"date": "2025-12-09", "close": 16.76, "volume": 632138.0}, {"date": "2025-12-10", "close": 16.56, "volume": 788052.0}, {"date": "2025-12-11", "close": 17.07, "volume": 757238.0}, {"date": "2025-12-12", "close": 15.45, "volume": 1049315.0}, {"date": "2025-12-15", "close": 14.49, "volume": 1127082.0}, {"date": "2025-12-16", "close": 14.5, "volume": 862839.0}, {"date": "2025-12-17", "close": 13.03, "volume": 1477818.0}, {"date": "2025-12-18", "close": 13.51, "volume": 1009387.0}, {"date": "2025-12-19", "close": 14.0, "volume": 3916744.0}, {"date": "2025-12-22", "close": 14.78, "volume": 1093256.0}, {"date": "2025-12-23", "close": 14.54, "volume": 885702.0}, {"date": "2025-12-24", "close": 14.43, "volume": 386281.0}, {"date": "2025-12-26", "close": 13.75, "volume": 878891.0}, {"date": "2025-12-29", "close": 13.07, "volume": 1068004.0}, {"date": "2025-12-30", "close": 12.74, "volume": 933321.0}, {"date": "2025-12-31", "close": 12.64, "volume": 1108873.0}, {"date": "2026-01-02", "close": 14.11, "volume": 969367.0}, {"date": "2026-01-05", "close": 15.61, "volume": 1283674.0}, {"date": "2026-01-06", "close": 16.27, "volume": 1241897.0}, {"date": "2026-01-07", "close": 16.4, "volume": 999557.0}, {"date": "2026-01-08", "close": 16.11, "volume": 667048.0}, {"date": "2026-01-09", "close": 16.51, "volume": 1196186.0}, {"date": "2026-01-12", "close": 16.51, "volume": 672195.0}, {"date": "2026-01-13", "close": 16.35, "volume": 593645.0}, {"date": "2026-01-14", "close": 18.01, "volume": 1723524.0}, {"date": "2026-01-15", "close": 17.57, "volume": 1366238.0}, {"date": "2026-01-16", "close": 17.59, "volume": 1066169.0}, {"date": "2026-01-20", "close": 17.17, "volume": 1044293.0}, {"date": "2026-01-21", "close": 18.07, "volume": 1504083.0}, {"date": "2026-01-22", "close": 18.35, "volume": 791804.0}, {"date": "2026-01-23", "close": 17.62, "volume": 757448.0}, {"date": "2026-01-26", "close": 15.98, "volume": 1230023.0}, {"date": "2026-01-27", "close": 17.07, "volume": 761392.0}, {"date": "2026-01-28", "close": 17.78, "volume": 848189.0}, {"date": "2026-01-29", "close": 16.525, "volume": 1000569.0}, {"date": "2026-01-30", "close": 15.385, "volume": 977919.0}, {"date": "2026-02-02", "close": 14.98, "volume": 865165.0}, {"date": "2026-02-03", "close": 16.81, "volume": 1092371.0}, {"date": "2026-02-04", "close": 14.29, "volume": 1374296.0}, {"date": "2026-02-05", "close": 13.51, "volume": 1039807.0}, {"date": "2026-02-06", "close": 14.94, "volume": 1098379.0}, {"date": "2026-02-09", "close": 14.79, "volume": 689871.0}, {"date": "2026-02-10", "close": 14.09, "volume": 594477.0}, {"date": "2026-02-11", "close": 13.46, "volume": 917013.0}, {"date": "2026-02-12", "close": 12.62, "volume": 1003392.0}, {"date": "2026-02-13", "close": 13.04, "volume": 742013.0}, {"date": "2026-02-17", "close": 13.21, "volume": 523917.0}, {"date": "2026-02-18", "close": 13.21, "volume": 518208.0}, {"date": "2026-02-19", "close": 13.42, "volume": 427316.0}, {"date": "2026-02-20", "close": 12.88, "volume": 545313.0}, {"date": "2026-02-23", "close": 12.48, "volume": 773869.0}, {"date": "2026-02-24", "close": 13.02, "volume": 714695.0}, {"date": "2026-02-25", "close": 13.78, "volume": 723442.0}, {"date": "2026-02-26", "close": 13.87, "volume": 786998.0}, {"date": "2026-02-27", "close": 12.93, "volume": 959083.0}, {"date": "2026-03-02", "close": 12.96, "volume": 907718.0}, {"date": "2026-03-03", "close": 12.49, "volume": 1395457.0}, {"date": "2026-03-04", "close": 12.83, "volume": 723576.0}, {"date": "2026-03-05", "close": 12.15, "volume": 668991.0}, {"date": "2026-03-06", "close": 11.45, "volume": 1038601.0}, {"date": "2026-03-09", "close": 11.68, "volume": 1630088.0}, {"date": "2026-03-10", "close": 12.1, "volume": 1136344.0}, {"date": "2026-03-11", "close": 12.13, "volume": 897710.0}, {"date": "2026-03-12", "close": 11.81, "volume": 733717.0}, {"date": "2026-03-13", "close": 11.38, "volume": 565516.0}, {"date": "2026-03-16", "close": 11.45, "volume": 657331.0}, {"date": "2026-03-17", "close": 11.54, "volume": 674060.0}, {"date": "2026-03-18", "close": 10.98, "volume": 675000.0}, {"date": "2026-03-19", "close": 10.635, "volume": 1055189.0}, {"date": "2026-03-20", "close": 10.34, "volume": 1745608.0}, {"date": "2026-03-23", "close": 10.72, "volume": 1218434.0}, {"date": "2026-03-24", "close": 10.94, "volume": 681203.0}, {"date": "2026-03-25", "close": 11.3, "volume": 890648.0}, {"date": "2026-03-26", "close": 10.98, "volume": 467113.0}, {"date": "2026-03-27", "close": 10.7, "volume": 642382.0}, {"date": "2026-03-30", "close": 9.85, "volume": 1081283.0}, {"date": "2026-03-31", "close": 10.66, "volume": 1065437.0}, {"date": "2026-04-01", "close": 10.62, "volume": 970549.0}, {"date": "2026-04-02", "close": 11.09, "volume": 642706.0}, {"date": "2026-04-06", "close": 10.53, "volume": 487091.0}, {"date": "2026-04-07", "close": 10.32, "volume": 579402.0}, {"date": "2026-04-08", "close": 11.2, "volume": 809141.0}, {"date": "2026-04-09", "close": 10.76, "volume": 494371.0}, {"date": "2026-04-10", "close": 10.85, "volume": 453045.0}, {"date": "2026-04-13", "close": 11.46, "volume": 589270.0}, {"date": "2026-04-14", "close": 11.85, "volume": 1114671.0}, {"date": "2026-04-15", "close": 12.14, "volume": 1093875.0}, {"date": "2026-04-16", "close": 11.98, "volume": 877664.0}, {"date": "2026-04-17", "close": 12.72, "volume": 1170675.0}, {"date": "2026-04-20", "close": 12.93, "volume": 765322.0}, {"date": "2026-04-21", "close": 12.61, "volume": 1158054.0}, {"date": "2026-04-22", "close": 13.66, "volume": 825998.0}, {"date": "2026-04-23", "close": 13.0, "volume": 1119373.0}, {"date": "2026-04-24", "close": 12.61, "volume": 839547.0}, {"date": "2026-04-27", "close": 13.13, "volume": 770460.0}, {"date": "2026-04-28", "close": 12.54, "volume": 714921.0}, {"date": "2026-04-29", "close": 11.38, "volume": 780187.0}, {"date": "2026-04-30", "close": 13.05, "volume": 832986.0}, {"date": "2026-05-01", "close": 12.57, "volume": 724653.0}, {"date": "2026-05-04", "close": 12.4, "volume": 575522.0}, {"date": "2026-05-05", "close": 13.0, "volume": 718780.0}, {"date": "2026-05-06", "close": 14.33, "volume": 1283046.0}, {"date": "2026-05-07", "close": 13.62, "volume": 940688.0}, {"date": "2026-05-08", "close": 13.43, "volume": 832196.0}, {"date": "2026-05-11", "close": 14.21, "volume": 1093633.0}, {"date": "2026-05-12", "close": 13.42, "volume": 968749.0}, {"date": "2026-05-13", "close": 12.91, "volume": 701867.0}, {"date": "2026-05-14", "close": 12.83, "volume": 644102.0}, {"date": "2026-05-15", "close": 11.435, "volume": 1109731.0}, {"date": "2026-05-18", "close": 10.85, "volume": 834581.0}, {"date": "2026-05-19", "close": 10.4, "volume": 683263.0}, {"date": "2026-05-20", "close": 10.98, "volume": 981918.0}, {"date": "2026-05-21", "close": 11.41, "volume": 665902.0}, {"date": "2026-05-22", "close": 11.22, "volume": 864946.0}, {"date": "2026-05-26", "close": 11.59, "volume": 886326.0}, {"date": "2026-05-27", "close": 11.28, "volume": 710426.0}, {"date": "2026-05-28", "close": 11.59, "volume": 821989.0}, {"date": "2026-05-29", "close": 11.48, "volume": 886650.0}, {"date": "2026-06-01", "close": 11.56, "volume": 1089841.0}, {"date": "2026-06-02", "close": 12.14, "volume": 1605932.0}, {"date": "2026-06-03", "close": 10.97, "volume": 1113887.0}, {"date": "2026-06-04", "close": 11.07, "volume": 794833.0}, {"date": "2026-06-05", "close": 9.415, "volume": 1912039.0}, {"date": "2026-06-08", "close": 9.5, "volume": 1098478.0}, {"date": "2026-06-09", "close": 9.16, "volume": 1129489.0}, {"date": "2026-06-10", "close": 8.72, "volume": 1060230.0}, {"date": "2026-06-11", "close": 9.16, "volume": 922230.0}, {"date": "2026-06-12", "close": 9.4, "volume": 1291659.0}, {"date": "2026-06-15", "close": 9.97, "volume": 946414.0}, {"date": "2026-06-16", "close": 9.275, "volume": 952163.0}, {"date": "2026-06-17", "close": 9.29, "volume": 838151.0}, {"date": "2026-06-18", "close": 9.83, "volume": 1369532.0}, {"date": "2026-06-22", "close": 9.95, "volume": 1237490.0}, {"date": "2026-06-23", "close": 9.31, "volume": 798963.0}, {"date": "2026-06-24", "close": 9.07, "volume": 725061.0}, {"date": "2026-06-25", "close": 8.91, "volume": 690476.0}, {"date": "2026-06-26", "close": 8.66, "volume": 2606577.0}, {"date": "2026-06-29", "close": 8.77, "volume": 810562.0}, {"date": "2026-06-30", "close": 8.79, "volume": 688886.0}, {"date": "2026-07-01", "close": 8.91, "volume": 664159.0}, {"date": "2026-07-02", "close": 8.64, "volume": 891815.0}, {"date": "2026-07-06", "close": 8.92, "volume": 604720.0}, {"date": "2026-07-07", "close": 8.23, "volume": 1121042.0}, {"date": "2026-07-08", "close": 8.42, "volume": 899080.0}, {"date": "2026-07-09", "close": 8.59, "volume": 441166.0}, {"date": "2026-07-10", "close": 8.42, "volume": 351449.0}, {"date": "2026-07-13", "close": 7.7, "volume": 757590.0}, {"date": "2026-07-14", "close": 7.98, "volume": 595782.0}, {"date": "2026-07-15", "close": 7.77, "volume": 554730.0}, {"date": "2026-07-16", "close": 7.2, "volume": 966675.0}, {"date": "2026-07-17", "close": 7.28, "volume": 657821.0}, {"date": "2026-07-20", "close": 7.45, "volume": 637563.0}, {"date": "2026-07-21", "close": 8.04, "volume": 1018465.0}, {"date": "2026-07-22", "close": 8.18, "volume": 855394.0}, {"date": "2026-07-23", "close": 8.03, "volume": 567938.0}, {"date": "2026-07-24", "close": 7.5, "volume": 630095.0}, {"date": "2026-07-27", "close": 8.02, "volume": 828392.0}, {"date": "2026-07-28", "close": 7.9, "volume": 1046629.0}, {"date": "2026-07-29", "close": 7.64, "volume": 1159651.0}, {"date": "2026-07-30", "close": 8.44, "volume": 1081907.0}, {"date": "2026-07-31", "close": 8.24, "volume": 4326893.0}, {"date": "2026-08-03", "close": 8.62, "volume": 801528.0}, {"date": "2026-08-04", "close": 8.93, "volume": 656383.0}, {"date": "2026-08-05", "close": 8.96, "volume": 761376.0}, {"date": "2026-08-06", "close": 9.15, "volume": 796936.0}, {"date": "2026-08-07", "close": 9.47, "volume": 1067849.0}], "refreshing": true}