{"ticker": "METC", "overview": {"cik": "1687187", "ticker": "METC", "name": "Ramaco Resources, Inc.", "industry": "Silver Ores", "country": "United States", "sic": "1220", "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-095754", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001140361-26-034898", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001140361-26-034896", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001213900-26-093938", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "CURRENT REPORT", "accession": "0001213900-26-091903", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005274", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0000919574-26-004907", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0000919574-26-004905", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-090902", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090417", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082907", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-07-24", "title": "Form 10-K/A", "accession": "0001104659-26-086668", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-24", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-081413", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-075012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-071766", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068516", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024840", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024839", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024838", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024829", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067334", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-062129", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001325447-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000284", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058647", "price_sensitive": true}]}, "description": "Ramaco Resources, Inc. trades as METC on the NASDAQ and is registered in the United States, classified under Silver Ores (SIC 1220). Privy Trades holds 377 insider filings for the company, from February 2017 to August 2026. Across those, 22 insiders disclosed 17 open-market purchases totalling $1.19M against 107 sales totalling $445.52M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 1191271.549882, "sell_n": 107, "sell_sum": 445524460.7794, "net": -444333189.229518, "insiders": 22, "first_date": "2017-02-08", "last_date": "2026-08-06"}, "metrics": {"ticker": "METC", "has_prices": true, "as_of": "2026-08-07", "last": 10.24, "prev_close": 9.59, "change": 0.6500000000000004, "change_pct": 0.06777893639207512, "session_volume": 2552334.0, "vwap_5": 9.487649323630357, "vwap_20": 10.273039371119543, "vwap_60": 12.659744256897971, "vwap_250": 21.837998150991464, "high_52w": 27.87, "low_52w": 8.9, "avg_volume_20": 2102409.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-035651", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Peter A. Leidel", "who_key": "LEIDEL PETER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on METC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126035651/0001140361-26-035651-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001140361-26-035648", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Bryan H. Lawrence", "who_key": "Lawrence Bryan H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on METC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126035648/0001140361-26-035648-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001213900-26-095754", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Randall Whittaker Atkins", "who_key": "Atkins Randall Whittaker", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on METC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693822/000121390026095754/0001213900-26-095754-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001140361-26-034898", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Bryan H. Lawrence", "who_key": "Lawrence Bryan H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on METC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126034898/0001140361-26-034898-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}, {"id": "0001140361-26-034896", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Peter A. Leidel", "who_key": "LEIDEL PETER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on METC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126034896/0001140361-26-034896-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}, {"id": "13DG-0000919574-26-005274", "src": "13DG", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Dayah Capital LLC", "who_key": "Dayah Capital LLC", "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": "Silver Ores", "country": "United States", "headline": "Dayah Capital LLC moves to a 7.2% passive stake in METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1980739/0000919574-26-005274-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0000919574-26-004907", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Discovery Capital Management, LLC / CT", "who_key": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4785000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "The whale sells $4.8M of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000091957426004907/0000919574-26-004907-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127664}, {"id": "0001140361-26-024840", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Bryan H. Lawrence", "who_key": "Lawrence Bryan H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director files routine paperwork on METC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126024840/0001140361-26-024840-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211184}, {"id": "13DG-0001325447-26-000013", "src": "13DG", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "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": "Silver Ores", "country": "United States", "headline": "First Eagle Investment Management, LLC takes a 5.1% passive stake in METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000013-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250064}, {"id": "13DG-0000093751-26-000284", "src": "13DG", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Ramaco Resources, Inc.", "who_key": "Ramaco Resources, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Ramaco Resources, Inc. takes a 5.1% passive stake in METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/0000093751-26-000284-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251504}, {"id": "0000919574-26-002673", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Discovery Capital Management, LLC / CT", "who_key": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2958000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "10% owner sells $3M of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000091957426002673/0000919574-26-002673-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267344}, {"id": "13DG-0001140361-26-012839", "src": "13DG", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Ramaco Resources, Inc.", "who_key": "Ramaco Resources, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Ramaco Resources, Inc. adjusts its stake in METC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/0001140361-26-012839-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "13DG-0001140361-26-012432", "src": "13DG", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Ramaco Resources, Inc.", "who_key": "Ramaco Resources, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Ramaco Resources, Inc. adjusts its stake in METC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/0001140361-26-012432-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "0001140361-26-012433", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Bryan H. Lawrence", "who_key": "Lawrence Bryan H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3052893.2496, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director sells $3.1M of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012433/0001140361-26-012433-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313424}, {"id": "0001140361-26-012434", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Yorktown Energy Partners IX, L.P.", "who_key": "Yorktown Energy Partners IX, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 111532.7639, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Big holder trims $112K of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012434/0001140361-26-012434-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313424}, {"id": "0001140361-26-012435", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Yorktown IX Associates LLC", "who_key": "Yorktown IX Associates LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 111532.7639, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "10% owner sells $112K of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012435/0001140361-26-012435-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313424}, {"id": "0001140361-26-012436", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Yorktown Energy Partners XI, L.P.", "who_key": "Yorktown Energy Partners XI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 113044.9093, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Big holder trims $113K of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012436/0001140361-26-012436-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313424}, {"id": "0001140361-26-012437", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Yorktown XI Associates LLC", "who_key": "Yorktown XI Associates LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 113044.9093, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Big holder trims $113K of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012437/0001140361-26-012437-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313424}, {"id": "0001140361-26-024838", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Peter A. Leidel", "who_key": "LEIDEL PETER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 576756.4831, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "A director trims METC: $577K", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126024838/0001140361-26-024838-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313424}, {"id": "0001140361-26-024839", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Peter A. Leidel", "who_key": "LEIDEL PETER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2753607.626, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Director sells $2.8M of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126024839/0001140361-26-024839-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0001140361-26-011470", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Bryan H. Lawrence", "who_key": "Lawrence Bryan H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5823990.859499999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Board member offloads $5.8M of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126011470/0001140361-26-011470-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}, {"id": "0001140361-26-011471", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Yorktown XI Associates LLC", "who_key": "Yorktown XI Associates LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 104792.5852, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "The whale sells $105K of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126011471/0001140361-26-011471-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}, {"id": "0001140361-26-011472", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Yorktown Energy Partners IX, L.P.", "who_key": "Yorktown Energy Partners IX, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 103411.378, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "The whale sells $103K of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126011472/0001140361-26-011472-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}, {"id": "0001140361-26-011473", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Yorktown IX Associates LLC", "who_key": "Yorktown IX Associates LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 103411.378, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "The whale sells $103K of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126011473/0001140361-26-011473-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}, {"id": "0001140361-26-011474", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Yorktown Energy Partners XI, L.P.", "who_key": "Yorktown Energy Partners XI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 104792.5852, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Big holder trims $105K of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126011474/0001140361-26-011474-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}, {"id": "0001140361-26-024829", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Peter A. Leidel", "who_key": "LEIDEL PETER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 25413787.5965, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Big sell in METC \u2014 A board member offloads $25.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126024829/0001140361-26-024829-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}, {"id": "0001140361-26-010980", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Bryan H. Lawrence", "who_key": "Lawrence Bryan H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8202840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Boardroom sells $8.2M of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126010980/0001140361-26-010980-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322064}, {"id": "0001140361-26-010458", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Bryan H. Lawrence", "who_key": "Lawrence Bryan H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11359100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Board member offloads $11.4M of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126010458/0001140361-26-010458-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329264}, {"id": "0001140361-26-008526", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Bryan H. Lawrence", "who_key": "Lawrence Bryan H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 305327.5965, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "A director trims METC: $305K", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126008526/0001140361-26-008526-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349424}, {"id": "0001213900-26-022299", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Randall Whittaker Atkins", "who_key": "Atkins Randall Whittaker", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6902349.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on METC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000121390026022299/0001213900-26-022299-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359504}], "recent_buys": [{"id": "0001415889-24-014952", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Evan H. Jenkins", "who_key": "Jenkins Evan H", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 124997.041482, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Someone inside METC is buying \u2014 $125K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000141588924014952/0001415889-24-014952-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278224}, {"id": "0001638599-19-000808", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Jeremy R. Sussman", "who_key": "Sussman Jeremy R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24998.125, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Finance chief adds $25K of METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000163859919000808/0001638599-19-000808-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785264}, {"id": "0001638599-19-000807", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Michael Dale Bauersachs", "who_key": "Bauersachs Michael Dale", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 61731.372, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "That makes 3 insiders into METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000163859919000807/0001638599-19-000807-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785264}, {"id": "0001638599-19-000802", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Michael Dale Bauersachs", "who_key": "Bauersachs Michael Dale", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12540.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "The whole bench is buying METC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000163859919000802/0001638599-19-000802-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788144}, {"id": "0001638599-19-000800", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Michael Dale Bauersachs", "who_key": "Bauersachs Michael Dale", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 124096.035, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "METC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000163859919000800/0001638599-19-000800-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788144}, {"id": "0001638599-19-000776", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Randall Whittaker Atkins", "who_key": "Atkins Randall Whittaker", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 38667.5, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "4 insiders now buying METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000163859919000776/0001638599-19-000776-index.htm", "trade_date": "2019-08-16", "timestamp": "2019-08-16", "mins": 3795344}, {"id": "0001638599-19-000774", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Patrick C. Graney III", "who_key": "Graney Patrick C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 164436.2, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider cluster: 5 buying METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000163859919000774/0001638599-19-000774-index.htm", "trade_date": "2019-08-16", "timestamp": "2019-08-16", "mins": 3795344}, {"id": "0001437749-18-015192", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Bruce E. Cryder", "who_key": "Cryder Bruce E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24860.2184, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider cluster: 6 buying METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000143774918015192/0001437749-18-015192-index.htm", "trade_date": "2018-08-09", "timestamp": "2018-08-09", "mins": 4331024}, {"id": "0000899243-17-026855", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Randall Whittaker Atkins", "who_key": "Atkins Randall Whittaker", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24948.000000000004, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "That makes 7 insiders into METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000089924317026855/0000899243-17-026855-index.htm", "trade_date": "2017-11-16", "timestamp": "2017-11-16", "mins": 4714064}, {"id": "0000899243-17-026848", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Mark Allen Clemens", "who_key": "Clemens Mark Allen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 63893.689999999995, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "7 insiders now buying METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000089924317026848/0000899243-17-026848-index.htm", "trade_date": "2017-11-16", "timestamp": "2017-11-16", "mins": 4714064}, {"id": "0000899243-17-026639", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Michael Dale Bauersachs", "who_key": "Bauersachs Michael Dale", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 98932.5, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "8 insiders now buying METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000089924317026639/0000899243-17-026639-index.htm", "trade_date": "2017-11-15", "timestamp": "2017-11-15", "mins": 4715504}, {"id": "0000899243-17-026648", "src": "INSIDERS", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Patrick C. Graney III", "who_key": "Graney Patrick C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149592.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider cluster: 8 buying METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000089924317026648/0000899243-17-026648-index.htm", "trade_date": "2017-11-14", "timestamp": "2017-11-14", "mins": 4716944}], "institutional": [{"id": "13DG-0000919574-26-005274", "src": "13DG", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Dayah Capital LLC", "who_key": "Dayah Capital LLC", "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": "Silver Ores", "country": "United States", "headline": "Dayah Capital LLC moves to a 7.2% passive stake in METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1980739/0000919574-26-005274-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001325447-26-000013", "src": "13DG", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "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": "Silver Ores", "country": "United States", "headline": "First Eagle Investment Management, LLC takes a 5.1% passive stake in METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000013-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250064}, {"id": "13DG-0000093751-26-000284", "src": "13DG", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Ramaco Resources, Inc.", "who_key": "Ramaco Resources, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Ramaco Resources, Inc. takes a 5.1% passive stake in METC", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/0000093751-26-000284-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251504}, {"id": "13DG-0001140361-26-012839", "src": "13DG", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Ramaco Resources, Inc.", "who_key": "Ramaco Resources, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Ramaco Resources, Inc. adjusts its stake in METC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/0001140361-26-012839-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "13DG-0001140361-26-012432", "src": "13DG", "ticker": "METC", "cik": "1687187", "company": "Ramaco Resources, Inc.", "company_raw": "Ramaco Resources, Inc.", "who": "Ramaco Resources, Inc.", "who_key": "Ramaco Resources, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Ramaco Resources, Inc. adjusts its stake in METC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/0001140361-26-012432-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}], "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": "Ramaco Resources, Inc. - 8.375% Senior Notes due 2029", "new_value": "Ramaco Resources, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001687187", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001687187", "applied": 1, "detected_at": "2026-10-26T02:16:35.496341"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "METCI", "new_value": "Ramaco Resources, Inc. - 8.250% Senior Notes due 2030", "effective": "", "evidence": "METCI is listed again under the same company (Ramaco Resources, Inc. - 8.250% Senior Notes due 2030)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.921905"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "METCB", "new_value": "Ramaco Resources, Inc. - Class B Common Stock", "effective": "", "evidence": "METCB is listed again under the same company (Ramaco Resources, Inc. - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.921834"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "METC", "new_value": "Ramaco Resources, Inc. - Class A Common Stock", "effective": "", "evidence": "METC is listed again under the same company (Ramaco Resources, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.921762"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "METCZ", "new_value": "Ramaco Resources, Inc. - 8.375% Senior Notes due 2029", "effective": "", "evidence": "METCZ is listed again under the same company (Ramaco Resources, Inc. - 8.375% Senior Notes due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.622162"}]}, "key_people": [{"who": "Peter A. Leidel", "who_key": "LEIDEL PETER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 134613107.6003, "net": -134613107.6003, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 576756.4831, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126024838/0001140361-26-024838-index.htm"}, {"action": "SELL", "amount": 2753607.626, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126024839/0001140361-26-024839-index.htm"}, {"action": "SELL", "amount": 25413787.5965, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126024829/0001140361-26-024829-index.htm"}, {"action": "SELL", "amount": 30000000.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125030306/0001140361-25-030306-index.htm"}, {"action": "SELL", "amount": 4460774.729, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125010795/0001140361-25-010795-index.htm"}, {"action": "SELL", "amount": 5570758.0256, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125010129/0001140361-25-010129-index.htm"}, {"action": "SELL", "amount": 1345602.6369999999, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057526/0001140361-23-057526-index.htm"}, {"action": "SELL", "amount": 3907516.4209999996, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057041/0001140361-23-057041-index.htm"}, {"action": "SELL", "amount": 3780921.788, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055882/0001140361-23-055882-index.htm"}, {"action": "SELL", "amount": 4051571.5124, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055088/0001140361-23-055088-index.htm"}, {"action": "SELL", "amount": 11187580.698800001, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123054082/0001140361-23-054082-index.htm"}, {"action": "SELL", "amount": 463633.07399999996, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123054084/0001140361-23-054084-index.htm"}, {"action": "SELL", "amount": 11518818.3002, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123053557/0001140361-23-053557-index.htm"}, {"action": "SELL", "amount": 2427682.7055, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122021794/0001140361-22-021794-index.htm"}, {"action": "SELL", "amount": 7095666.9681, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122021388/0001140361-22-021388-index.htm"}, {"action": "SELL", "amount": 7356433.2675, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122020630/0001140361-22-020630-index.htm"}, {"action": "SELL", "amount": 2605493.4739, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122020143/0001140361-22-020143-index.htm"}, {"action": "SELL", "amount": 10045484.2577, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122019835/0001140361-22-019835-index.htm"}, {"action": "SELL", "amount": 51018.03599999999, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036121037512/0001140361-21-037512-index.htm"}], "latest": {"action": "SELL", "amount": 576756.4831, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126024838/0001140361-26-024838-index.htm"}}, {"who": "Bryan H. Lawrence", "who_key": "LAWRENCE BRYAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 110863955.8947, "net": -110863955.8947, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30000000.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125030307/0001140361-25-030307-index.htm"}, {"action": "SELL", "amount": 4460774.729, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125010793/0001140361-25-010793-index.htm"}, {"action": "SELL", "amount": 5570758.0256, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125010127/0001140361-25-010127-index.htm"}, {"action": "SELL", "amount": 1345602.6369999999, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057530/0001140361-23-057530-index.htm"}, {"action": "SELL", "amount": 3907516.4209999996, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057039/0001140361-23-057039-index.htm"}, {"action": "SELL", "amount": 3780921.788, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055877/0001140361-23-055877-index.htm"}, {"action": "SELL", "amount": 4051571.5124, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055087/0001140361-23-055087-index.htm"}, {"action": "SELL", "amount": 11187580.698800001, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123054081/0001140361-23-054081-index.htm"}, {"action": "SELL", "amount": 463633.07399999996, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123054083/0001140361-23-054083-index.htm"}, {"action": "SELL", "amount": 11518818.3002, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123053556/0001140361-23-053556-index.htm"}, {"action": "SELL", "amount": 2427682.7055, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122021792/0001140361-22-021792-index.htm"}, {"action": "SELL", "amount": 7095666.9681, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122021379/0001140361-22-021379-index.htm"}, {"action": "SELL", "amount": 7356433.2675, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122020628/0001140361-22-020628-index.htm"}, {"action": "SELL", "amount": 2605493.4739, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122020142/0001140361-22-020142-index.htm"}, {"action": "SELL", "amount": 10045484.2577, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122019834/0001140361-22-019834-index.htm"}, {"action": "SELL", "amount": 51018.03599999999, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036121037508/0001140361-21-037508-index.htm"}, {"action": "SELL", "amount": 4995000.0, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000089924317003630/0000899243-17-003630-index.htm"}], "latest": {"action": "SELL", "amount": 30000000.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125030307/0001140361-25-030307-index.htm"}}, {"who": "Yorktown Energy Partners IX, L.P.", "who_key": "Yorktown Energy Partners IX, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 48043707.856, "net": -48043707.856, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111532.7639, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012434/0001140361-26-012434-index.htm"}, {"action": "SELL", "amount": 103411.378, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126011472/0001140361-26-011472-index.htm"}, {"action": "SELL", "amount": 506896.9504999999, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057529/0001140361-23-057529-index.htm"}, {"action": "SELL", "amount": 1472115.3841, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057034/0001140361-23-057034-index.htm"}, {"action": "SELL", "amount": 1424427.4479, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055880/0001140361-23-055880-index.htm"}, {"action": "SELL", "amount": 1526405.9697, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055089/0001140361-23-055089-index.htm"}, {"action": "SELL", "amount": 1520327.1468, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055091/0001140361-23-055091-index.htm"}, {"action": "SELL", "amount": 4389466.6656, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123054077/0001140361-23-054077-index.htm"}, {"action": "SELL", "amount": 4339605.4408, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123053553/0001140361-23-053553-index.htm"}, {"action": "SELL", "amount": 2427682.7055, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122021791/0001140361-22-021791-index.htm"}, {"action": "SELL", "amount": 7095666.9681, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122021386/0001140361-22-021386-index.htm"}, {"action": "SELL", "amount": 7356433.2675, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122020626/0001140361-22-020626-index.htm"}, {"action": "SELL", "amount": 2605493.4739, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122020145/0001140361-22-020145-index.htm"}, {"action": "SELL", "amount": 10045484.2577, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122019836/0001140361-22-019836-index.htm"}, {"action": "SELL", "amount": 51018.03599999999, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036121037510/0001140361-21-037510-index.htm"}, {"action": "SELL", "amount": 3067740.0, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000089924317003623/0000899243-17-003623-index.htm"}], "latest": {"action": "SELL", "amount": 111532.7639, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012434/0001140361-26-012434-index.htm"}}, {"who": "Yorktown IX Associates LLC", "who_key": "Yorktown IX Associates LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 46523380.7092, "net": -46523380.7092, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111532.7639, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012435/0001140361-26-012435-index.htm"}, {"action": "SELL", "amount": 103411.378, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126011473/0001140361-26-011473-index.htm"}, {"action": "SELL", "amount": 506896.9504999999, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057527/0001140361-23-057527-index.htm"}, {"action": "SELL", "amount": 1472115.3841, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057040/0001140361-23-057040-index.htm"}, {"action": "SELL", "amount": 1424427.4479, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055878/0001140361-23-055878-index.htm"}, {"action": "SELL", "amount": 1526405.9697, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055090/0001140361-23-055090-index.htm"}, {"action": "SELL", "amount": 4389466.6656, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123054078/0001140361-23-054078-index.htm"}, {"action": "SELL", "amount": 4339605.4408, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123053555/0001140361-23-053555-index.htm"}, {"action": "SELL", "amount": 2427682.7055, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122021795/0001140361-22-021795-index.htm"}, {"action": "SELL", "amount": 7095666.9681, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122021387/0001140361-22-021387-index.htm"}, {"action": "SELL", "amount": 7356433.2675, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122020625/0001140361-22-020625-index.htm"}, {"action": "SELL", "amount": 2605493.4739, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122020144/0001140361-22-020144-index.htm"}, {"action": "SELL", "amount": 10045484.2577, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036122019833/0001140361-22-019833-index.htm"}, {"action": "SELL", "amount": 51018.03599999999, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036121037509/0001140361-21-037509-index.htm"}, {"action": "SELL", "amount": 3067740.0, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000089924317003631/0000899243-17-003631-index.htm"}], "latest": {"action": "SELL", "amount": 111532.7639, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012435/0001140361-26-012435-index.htm"}}, {"who": "Bryan H. Lawrence", "who_key": "Lawrence Bryan H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28744151.7056, "net": -28744151.7056, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3052893.2496, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012433/0001140361-26-012433-index.htm"}, {"action": "SELL", "amount": 5823990.859499999, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126011470/0001140361-26-011470-index.htm"}, {"action": "SELL", "amount": 8202840.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126010980/0001140361-26-010980-index.htm"}, {"action": "SELL", "amount": 11359100.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126010458/0001140361-26-010458-index.htm"}, {"action": "SELL", "amount": 305327.5965, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126008526/0001140361-26-008526-index.htm"}], "latest": {"action": "SELL", "amount": 3052893.2496, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012433/0001140361-26-012433-index.htm"}}, {"who": "Energy Capital Partners Mezzanine, LLC", "who_key": "ENERGY CAPITAL PARTNERS MEZZANINE, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 19710810.0, "net": -19710810.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19710810.0, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000110465917007525/0001104659-17-007525-index.htm"}], "latest": {"action": "SELL", "amount": 19710810.0, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000110465917007525/0001104659-17-007525-index.htm"}}, {"who": "Yorktown XI Associates LLC", "who_key": "Yorktown XI Associates LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 18990968.9312, "net": -18990968.9312, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113044.9093, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012437/0001140361-26-012437-index.htm"}, {"action": "SELL", "amount": 104792.5852, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126011471/0001140361-26-011471-index.htm"}, {"action": "SELL", "amount": 1776897.6628999999, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125010791/0001140361-25-010791-index.htm"}, {"action": "SELL", "amount": 2231316.6896, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125010128/0001140361-25-010128-index.htm"}, {"action": "SELL", "amount": 504936.3981, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057528/0001140361-23-057528-index.htm"}, {"action": "SELL", "amount": 1466272.2371, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057035/0001140361-23-057035-index.htm"}, {"action": "SELL", "amount": 1418750.7656, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055881/0001140361-23-055881-index.htm"}, {"action": "SELL", "amount": 1520327.1468, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055092/0001140361-23-055092-index.htm"}, {"action": "SELL", "amount": 4372003.550100001, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123054080/0001140361-23-054080-index.htm"}, {"action": "SELL", "amount": 4322301.9865, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123053558/0001140361-23-053558-index.htm"}, {"action": "SELL", "amount": 1160325.0, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000089924317003627/0000899243-17-003627-index.htm"}], "latest": {"action": "SELL", "amount": 113044.9093, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012437/0001140361-26-012437-index.htm"}}, {"who": "Yorktown Energy Partners XI, L.P.", "who_key": "Yorktown Energy Partners XI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 17470641.7844, "net": -17470641.7844, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113044.9093, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012436/0001140361-26-012436-index.htm"}, {"action": "SELL", "amount": 104792.5852, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126011474/0001140361-26-011474-index.htm"}, {"action": "SELL", "amount": 1776897.6628999999, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125010789/0001140361-25-010789-index.htm"}, {"action": "SELL", "amount": 2231316.6896, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036125010130/0001140361-25-010130-index.htm"}, {"action": "SELL", "amount": 504936.3981, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057525/0001140361-23-057525-index.htm"}, {"action": "SELL", "amount": 1466272.2371, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123057037/0001140361-23-057037-index.htm"}, {"action": "SELL", "amount": 1418750.7656, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123055879/0001140361-23-055879-index.htm"}, {"action": "SELL", "amount": 4372003.550100001, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123054079/0001140361-23-054079-index.htm"}, {"action": "SELL", "amount": 4322301.9865, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036123053554/0001140361-23-053554-index.htm"}, {"action": "SELL", "amount": 1160325.0, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000089924317003622/0000899243-17-003622-index.htm"}], "latest": {"action": "SELL", "amount": 113044.9093, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687187/000114036126012436/0001140361-26-012436-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -4785000.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-095754", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001140361-26-034898", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001140361-26-034896", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001213900-26-093938", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "CURRENT REPORT", "accession": "0001213900-26-091903", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005274", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0000919574-26-004907", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0000919574-26-004905", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-090902", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090417", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082907", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-07-24", "title": "Form 10-K/A", "accession": "0001104659-26-086668", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-24", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-081413", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-075012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-071766", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068516", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024840", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024839", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024838", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024829", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067334", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-062129", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001325447-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000284", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058647", "price_sensitive": true}], "performance": {"ticker": "METC", "has_prices": true, "summary": {"n": 17, "avg": 1.187277958208364, "win_rate": 0.9411764705882353, "best": 1.7453083109919572, "worst": -0.2568940493468795, "as_of": "2026-08-07"}, "buys": [{"who": "Jenkins Evan H", "person_type": "EXEC", "person_label": "Execs", "role": "GENERAL COUNSEL", "amount": 124997.041482, "date": "2024-05-29", "score": 41.8, "ref_price": 13.78, "return": -0.2568940493468795}, {"who": "Sussman Jeremy R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24998.125, "date": "2019-08-23", "score": 40.8, "ref_price": 3.73, "return": 1.7453083109919572}, {"who": "Bauersachs Michael Dale", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 61731.372, "date": "2019-08-23", "score": 46.7, "ref_price": 3.73, "return": 1.7453083109919572}, {"who": "Bauersachs Michael Dale", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 12540.0, "date": "2019-08-21", "score": 38.6, "ref_price": 4.04, "return": 1.5346534653465347}, {"who": "Bauersachs Michael Dale", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 124096.035, "date": "2019-08-21", "score": 50.5, "ref_price": 4.04, "return": 1.5346534653465347}, {"who": "Atkins Randall Whittaker", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 38667.5, "date": "2019-08-16", "score": 34.2, "ref_price": 3.87, "return": 1.6459948320413436}, {"who": "Graney Patrick C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164436.2, "date": "2019-08-16", "score": 51.9, "ref_price": 3.87, "return": 1.6459948320413436}, {"who": "Cryder Bruce E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24860.2184, "date": "2018-08-09", "score": 34.0, "ref_price": 7.31, "return": 0.4008207934336526}, {"who": "Atkins Randall Whittaker", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 24948.000000000004, "date": "2017-11-16", "score": 32.0, "ref_price": 4.11, "return": 1.4914841849148417}, {"who": "Clemens Mark Allen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 63893.689999999995, "date": "2017-11-16", "score": 43.3, "ref_price": 4.11, "return": 1.4914841849148417}, {"who": "Bauersachs Michael Dale", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 98932.5, "date": "2017-11-15", "score": 39.2, "ref_price": 3.99, "return": 1.5664160401002505}, {"who": "Graney Patrick C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149592.0, "date": "2017-11-14", "score": 56.1, "ref_price": 4.1, "return": 1.4975609756097563}, {"who": "WHITING RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51143.99999999999, "date": "2017-11-13", "score": 50.6, "ref_price": 4.3, "return": 1.3813953488372095}, {"who": "Cryder Bruce E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25056.359999999997, "date": "2017-11-13", "score": 41.3, "ref_price": 4.3, "return": 1.3813953488372095}, {"who": "Atkins Randall Whittaker", "person_type": "EXEC", "person_label": "Execs", "role": "Director, Executive Chairman, Director", "amount": 97683.65, "date": "2017-08-18", "score": 39.0, "ref_price": 7.02, "return": 0.4586894586894588}, {"who": "Bauersachs Michael Dale", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 97681.05, "date": "2017-08-18", "score": 39.0, "ref_price": 7.02, "return": 0.4586894586894588}, {"who": "Cryder Bruce E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6013.808, "date": "2017-08-17", "score": 26.7, "ref_price": 7.01, "return": 0.4607703281027105}]}, "price_series": [{"date": "2017-02-03", "close": 13.55, "volume": 3843236.0}, {"date": "2017-02-06", "close": 13.0, "volume": 965256.0}, {"date": "2017-02-07", "close": 12.8, "volume": 640589.0}, {"date": "2017-02-08", "close": 12.15, "volume": 300571.0}, {"date": "2017-02-09", "close": 11.89, "volume": 551023.0}, {"date": "2017-02-10", "close": 11.89, "volume": 734299.0}, {"date": "2017-02-13", "close": 12.15, "volume": 259464.0}, {"date": "2017-02-14", "close": 11.15, "volume": 434000.0}, {"date": "2017-02-15", "close": 11.3, "volume": 596937.0}, {"date": "2017-02-16", "close": 11.1, "volume": 157410.0}, {"date": "2017-02-17", "close": 10.94, "volume": 242906.0}, {"date": "2017-02-21", "close": 11.2, "volume": 147588.0}, {"date": "2017-02-22", "close": 10.99, "volume": 172462.0}, {"date": "2017-02-23", "close": 11.02, "volume": 102770.0}, {"date": "2017-02-24", "close": 10.92, "volume": 67355.0}, {"date": "2017-02-27", "close": 10.89, "volume": 124627.0}, {"date": "2017-02-28", "close": 10.9, "volume": 201675.0}, {"date": "2017-03-01", "close": 11.91, "volume": 383523.0}, {"date": "2017-03-02", "close": 12.49, "volume": 359049.0}, {"date": "2017-03-03", "close": 13.0, "volume": 308783.0}, {"date": "2017-03-06", "close": 12.84, "volume": 144278.0}, {"date": "2017-03-07", "close": 12.33, "volume": 148053.0}, {"date": "2017-03-08", "close": 10.62, "volume": 368909.0}, {"date": "2017-03-09", "close": 10.7, "volume": 288450.0}, {"date": "2017-03-10", "close": 10.49, "volume": 313694.0}, {"date": "2017-03-13", "close": 10.6, "volume": 179414.0}, {"date": "2017-03-14", "close": 10.58, "volume": 114847.0}, {"date": "2017-03-15", "close": 10.59, "volume": 151162.0}, {"date": "2017-03-16", "close": 10.25, "volume": 139325.0}, {"date": "2017-03-17", "close": 9.78, "volume": 279679.0}, {"date": "2017-03-20", "close": 9.03, "volume": 304860.0}, {"date": "2017-03-21", "close": 9.26, "volume": 190076.0}, {"date": "2017-03-22", "close": 8.81, "volume": 198392.0}, {"date": "2017-03-23", "close": 8.86, "volume": 158400.0}, {"date": "2017-03-24", "close": 8.75, "volume": 96450.0}, {"date": "2017-03-27", "close": 8.84, "volume": 277600.0}, {"date": "2017-03-28", "close": 10.0, "volume": 456920.0}, {"date": "2017-03-29", "close": 10.27, "volume": 417306.0}, {"date": "2017-03-30", "close": 10.49, "volume": 243081.0}, {"date": "2017-03-31", "close": 9.67, "volume": 815636.0}, {"date": "2017-04-03", "close": 9.52, "volume": 250407.0}, {"date": "2017-04-04", "close": 9.24, "volume": 213649.0}, {"date": "2017-04-05", "close": 9.38, "volume": 264184.0}, {"date": "2017-04-06", "close": 9.42, "volume": 128193.0}, {"date": "2017-04-07", "close": 9.44, "volume": 204025.0}, {"date": "2017-04-10", "close": 8.91, "volume": 136376.0}, {"date": "2017-04-11", "close": 9.0, "volume": 117750.0}, {"date": "2017-04-12", "close": 8.61, "volume": 201659.0}, {"date": "2017-04-13", "close": 8.35, "volume": 145339.0}, {"date": "2017-04-17", "close": 7.73, "volume": 191267.0}, {"date": "2017-04-18", "close": 7.52, "volume": 135755.0}, {"date": "2017-04-19", "close": 7.15, "volume": 127874.0}, {"date": "2017-04-20", "close": 7.24, "volume": 107090.0}, {"date": "2017-04-21", "close": 7.23, "volume": 44073.0}, {"date": "2017-04-24", "close": 7.59, "volume": 475412.0}, {"date": "2017-04-25", "close": 7.68, "volume": 101339.0}, {"date": "2017-04-26", "close": 7.81, "volume": 99023.0}, {"date": "2017-04-27", "close": 7.85, "volume": 122355.0}, {"date": "2017-04-28", "close": 7.76, "volume": 159229.0}, {"date": "2017-05-01", "close": 7.4, "volume": 229077.0}, {"date": "2017-05-02", "close": 7.43, "volume": 217457.0}, {"date": "2017-05-03", "close": 7.15, "volume": 131640.0}, {"date": "2017-05-04", "close": 6.45, "volume": 195355.0}, {"date": "2017-05-05", "close": 6.12, "volume": 180811.0}, {"date": "2017-05-08", "close": 6.08, "volume": 286825.0}, {"date": "2017-05-09", "close": 5.94, "volume": 133968.0}, {"date": "2017-05-10", "close": 5.87, "volume": 231504.0}, {"date": "2017-05-11", "close": 6.11, "volume": 270343.0}, {"date": "2017-05-12", "close": 6.32, "volume": 357305.0}, {"date": "2017-05-15", "close": 6.42, "volume": 281772.0}, {"date": "2017-05-16", "close": 5.905, "volume": 285774.0}, {"date": "2017-05-17", "close": 6.35, "volume": 429947.0}, {"date": "2017-05-18", "close": 6.31, "volume": 143534.0}, {"date": "2017-05-19", "close": 6.52, "volume": 228252.0}, {"date": "2017-05-22", "close": 7.08, "volume": 187019.0}, {"date": "2017-05-23", "close": 7.41, "volume": 214656.0}, {"date": "2017-05-24", "close": 6.88, "volume": 183055.0}, {"date": "2017-05-25", "close": 6.66, "volume": 206705.0}, {"date": "2017-05-26", "close": 6.57, "volume": 199637.0}, {"date": "2017-05-30", "close": 6.45, "volume": 181566.0}, {"date": "2017-05-31", "close": 6.28, "volume": 169596.0}, {"date": "2017-06-01", "close": 6.14, "volume": 69818.0}, {"date": "2017-06-02", "close": 5.89, "volume": 213217.0}, {"date": "2017-06-05", "close": 5.58, "volume": 241690.0}, {"date": "2017-06-06", "close": 5.85, "volume": 105905.0}, {"date": "2017-06-07", "close": 5.76, "volume": 98481.0}, {"date": "2017-06-08", "close": 5.48, "volume": 198400.0}, {"date": "2017-06-09", "close": 5.4, "volume": 52247.0}, {"date": "2017-06-12", "close": 5.31, "volume": 97439.0}, {"date": "2017-06-13", "close": 5.33, "volume": 113502.0}, {"date": "2017-06-14", "close": 5.24, "volume": 124934.0}, {"date": "2017-06-15", "close": 5.14, "volume": 177509.0}, {"date": "2017-06-16", "close": 5.12, "volume": 127121.0}, {"date": "2017-06-19", "close": 5.2, "volume": 72087.0}, {"date": "2017-06-20", "close": 5.19, "volume": 72783.0}, {"date": "2017-06-21", "close": 5.22, "volume": 157485.0}, {"date": "2017-06-22", "close": 5.6, "volume": 131963.0}, {"date": "2017-06-23", "close": 5.47, "volume": 313285.0}, {"date": "2017-06-26", "close": 5.42, "volume": 91546.0}, {"date": "2017-06-27", "close": 5.77, "volume": 296044.0}, {"date": "2017-06-28", "close": 5.82, "volume": 211641.0}, {"date": "2017-06-29", "close": 6.23, "volume": 303661.0}, {"date": "2017-06-30", "close": 6.05, "volume": 220661.0}, {"date": "2017-07-03", "close": 6.03, "volume": 45007.0}, {"date": "2017-07-05", "close": 5.8, "volume": 57362.0}, {"date": "2017-07-06", "close": 5.98, "volume": 203117.0}, {"date": "2017-07-07", "close": 5.88, "volume": 60806.0}, {"date": "2017-07-10", "close": 6.02, "volume": 69599.0}, {"date": "2017-07-11", "close": 6.32, "volume": 58873.0}, {"date": "2017-07-12", "close": 6.34, "volume": 85834.0}, {"date": "2017-07-13", "close": 6.24, "volume": 58488.0}, {"date": "2017-07-14", "close": 6.32, "volume": 36519.0}, {"date": "2017-07-17", "close": 6.55, "volume": 170637.0}, {"date": "2017-07-18", "close": 6.58, "volume": 100340.0}, {"date": "2017-07-19", "close": 7.11, "volume": 72006.0}, {"date": "2017-07-20", "close": 6.76, "volume": 102911.0}, {"date": "2017-07-21", "close": 6.66, "volume": 222349.0}, {"date": "2017-07-24", "close": 6.58, "volume": 57261.0}, {"date": "2017-07-25", "close": 6.78, "volume": 153923.0}, {"date": "2017-07-26", "close": 6.87, "volume": 153536.0}, {"date": "2017-07-27", "close": 6.68, "volume": 102651.0}, {"date": "2017-07-28", "close": 6.25, "volume": 155588.0}, {"date": "2017-07-31", "close": 6.31, "volume": 154555.0}, {"date": "2017-08-01", "close": 6.46, "volume": 106056.0}, {"date": "2017-08-02", "close": 6.53, "volume": 143056.0}, {"date": "2017-08-03", "close": 6.66, "volume": 200408.0}, {"date": "2017-08-04", "close": 7.1, "volume": 317685.0}, {"date": "2017-08-07", "close": 7.47, "volume": 196549.0}, {"date": "2017-08-08", "close": 7.83, "volume": 210580.0}, {"date": "2017-08-09", "close": 7.6, "volume": 117974.0}, {"date": "2017-08-10", "close": 7.5, "volume": 68491.0}, {"date": "2017-08-11", "close": 7.2, "volume": 125500.0}, {"date": "2017-08-14", "close": 6.8, "volume": 191163.0}, {"date": "2017-08-15", "close": 6.59, "volume": 158427.0}, {"date": "2017-08-16", "close": 6.7, "volume": 65583.0}, {"date": "2017-08-17", "close": 7.01, "volume": 105760.0}, {"date": "2017-08-18", "close": 7.02, "volume": 88447.0}, {"date": "2017-08-21", "close": 7.13, "volume": 146381.0}, {"date": "2017-08-22", "close": 7.43, "volume": 92739.0}, {"date": "2017-08-23", "close": 7.88, "volume": 221599.0}, {"date": "2017-08-24", "close": 7.74, "volume": 74470.0}, {"date": "2017-08-25", "close": 7.98, "volume": 233512.0}, {"date": "2017-08-28", "close": 8.13, "volume": 134516.0}, {"date": "2017-08-29", "close": 7.92, "volume": 145891.0}, {"date": "2017-08-30", "close": 7.84, "volume": 50486.0}, {"date": "2017-08-31", "close": 7.77, "volume": 123048.0}, {"date": "2017-09-01", "close": 7.83, "volume": 215583.0}, {"date": "2017-09-05", "close": 7.68, "volume": 145788.0}, {"date": "2017-09-06", "close": 7.59, "volume": 121895.0}, {"date": "2017-09-07", "close": 7.5, "volume": 171883.0}, {"date": "2017-09-08", "close": 7.35, "volume": 210563.0}, {"date": "2017-09-11", "close": 7.29, "volume": 127563.0}, {"date": "2017-09-12", "close": 6.98, "volume": 97776.0}, {"date": "2017-09-13", "close": 7.11, "volume": 107234.0}, {"date": "2017-09-14", "close": 7.1, "volume": 71260.0}, {"date": "2017-09-15", "close": 6.97, "volume": 201467.0}, {"date": "2017-09-18", "close": 6.84, "volume": 100033.0}, {"date": "2017-09-19", "close": 6.74, "volume": 41829.0}, {"date": "2017-09-20", "close": 6.89, "volume": 110552.0}, {"date": "2017-09-21", "close": 6.77, "volume": 61830.0}, {"date": "2017-09-22", "close": 6.81, "volume": 142539.0}, {"date": "2017-09-25", "close": 6.95, "volume": 115049.0}, {"date": "2017-09-26", "close": 6.82, "volume": 81327.0}, {"date": "2017-09-27", "close": 6.87, "volume": 110705.0}, {"date": "2017-09-28", "close": 6.74, "volume": 156132.0}, {"date": "2017-09-29", "close": 6.63, "volume": 181946.0}, {"date": "2017-10-02", "close": 6.91, "volume": 123703.0}, {"date": "2017-10-03", "close": 6.85, "volume": 57582.0}, {"date": "2017-10-04", "close": 6.8, "volume": 84608.0}, {"date": "2017-10-05", "close": 6.84, "volume": 80344.0}, {"date": "2017-10-06", "close": 6.62, "volume": 66987.0}, {"date": "2017-10-09", "close": 6.51, "volume": 53204.0}, {"date": "2017-10-10", "close": 6.27, "volume": 70460.0}, {"date": "2017-10-11", "close": 6.43, "volume": 65672.0}, {"date": "2017-10-12", "close": 6.34, "volume": 50160.0}, {"date": "2017-10-13", "close": 6.21, "volume": 64179.0}, {"date": "2017-10-16", "close": 6.04, "volume": 52495.0}, {"date": "2017-10-17", "close": 6.26, "volume": 44116.0}, {"date": "2017-10-18", "close": 6.08, "volume": 160888.0}, {"date": "2017-10-19", "close": 6.11, "volume": 235345.0}, {"date": "2017-10-20", "close": 6.31, "volume": 57217.0}, {"date": "2017-10-23", "close": 6.2, "volume": 67498.0}, {"date": "2017-10-24", "close": 6.17, "volume": 49885.0}, {"date": "2017-10-25", "close": 6.12, "volume": 54248.0}, {"date": "2017-10-26", "close": 6.01, "volume": 50115.0}, {"date": "2017-10-27", "close": 5.92, "volume": 105743.0}, {"date": "2017-10-30", "close": 5.74, "volume": 80226.0}, {"date": "2017-10-31", "close": 5.86, "volume": 81852.0}, {"date": "2017-11-01", "close": 6.04, "volume": 153874.0}, {"date": "2017-11-02", "close": 6.1, "volume": 104423.0}, {"date": "2017-11-03", "close": 6.09, "volume": 71788.0}, {"date": "2017-11-06", "close": 5.98, "volume": 67054.0}, {"date": "2017-11-07", "close": 5.83, "volume": 28473.0}, {"date": "2017-11-08", "close": 6.0, "volume": 75525.0}, {"date": "2017-11-09", "close": 4.76, "volume": 567651.0}, {"date": "2017-11-10", "close": 4.29, "volume": 600095.0}, {"date": "2017-11-13", "close": 4.3, "volume": 568628.0}, {"date": "2017-11-14", "close": 4.1, "volume": 327303.0}, {"date": "2017-11-15", "close": 3.99, "volume": 371798.0}, {"date": "2017-11-16", "close": 4.11, "volume": 228656.0}, {"date": "2017-11-17", "close": 4.21, "volume": 249553.0}, {"date": "2017-11-20", "close": 4.2, "volume": 187275.0}, {"date": "2017-11-21", "close": 4.15, "volume": 165517.0}, {"date": "2017-11-22", "close": 4.09, "volume": 96196.0}, {"date": "2017-11-24", "close": 4.41, "volume": 230341.0}, {"date": "2017-11-27", "close": 4.74, "volume": 494609.0}, {"date": "2017-11-28", "close": 4.83, "volume": 138262.0}, {"date": "2017-11-29", "close": 4.8, "volume": 265259.0}, {"date": "2017-11-30", "close": 4.75, "volume": 197064.0}, {"date": "2017-12-01", "close": 4.77, "volume": 204621.0}, {"date": "2017-12-04", "close": 4.87, "volume": 102537.0}, {"date": "2017-12-05", "close": 4.71, "volume": 182563.0}, {"date": "2017-12-06", "close": 4.86, "volume": 224469.0}, {"date": "2017-12-07", "close": 4.84, "volume": 155391.0}, {"date": "2017-12-08", "close": 4.93, "volume": 56080.0}, {"date": "2017-12-11", "close": 5.21, "volume": 116536.0}, {"date": "2017-12-12", "close": 5.0, "volume": 93780.0}, {"date": "2017-12-13", "close": 5.03, "volume": 101885.0}, {"date": "2017-12-14", "close": 5.03, "volume": 95589.0}, {"date": "2017-12-15", "close": 5.04, "volume": 132332.0}, {"date": "2017-12-18", "close": 5.22, "volume": 75875.0}, {"date": "2017-12-19", "close": 5.39, "volume": 96021.0}, {"date": "2017-12-20", "close": 5.68, "volume": 117839.0}, {"date": "2017-12-21", "close": 5.62, "volume": 53504.0}, {"date": "2017-12-22", "close": 6.11, "volume": 142216.0}, {"date": "2017-12-26", "close": 7.02, "volume": 258784.0}, {"date": "2017-12-27", "close": 6.85, "volume": 222751.0}, {"date": "2017-12-28", "close": 7.0, "volume": 113908.0}, {"date": "2017-12-29", "close": 6.88, "volume": 102979.0}, {"date": "2018-01-02", "close": 6.84, "volume": 107157.0}, {"date": "2018-01-03", "close": 6.78, "volume": 148805.0}, {"date": "2018-01-04", "close": 7.08, "volume": 126263.0}, {"date": "2018-01-05", "close": 7.24, "volume": 178462.0}, {"date": "2018-01-08", "close": 7.3, "volume": 108915.0}, {"date": "2018-01-09", "close": 6.94, "volume": 129911.0}, {"date": "2018-01-10", "close": 7.11, "volume": 81335.0}, {"date": "2018-01-11", "close": 7.3, "volume": 112760.0}, {"date": "2018-01-12", "close": 7.26, "volume": 45923.0}, {"date": "2018-01-16", "close": 7.28, "volume": 97592.0}, {"date": "2018-01-17", "close": 8.24, "volume": 225495.0}, {"date": "2018-01-18", "close": 8.89, "volume": 475716.0}, {"date": "2018-01-19", "close": 9.0, "volume": 335407.0}, {"date": "2018-01-22", "close": 8.37, "volume": 216106.0}, {"date": "2018-01-23", "close": 7.81, "volume": 202456.0}, {"date": "2018-01-24", "close": 8.01, "volume": 402671.0}, {"date": "2018-01-25", "close": 7.77, "volume": 77447.0}, {"date": "2018-01-26", "close": 7.8, "volume": 93504.0}, {"date": "2018-01-29", "close": 7.84, "volume": 72753.0}, {"date": "2018-01-30", "close": 8.07, "volume": 129981.0}, {"date": "2018-01-31", "close": 8.04, "volume": 137190.0}, {"date": "2018-02-01", "close": 7.21, "volume": 77130.0}, {"date": "2018-02-02", "close": 7.17, "volume": 197884.0}, {"date": "2018-02-05", "close": 6.76, "volume": 116528.0}, {"date": "2018-02-06", "close": 7.07, "volume": 93787.0}, {"date": "2018-02-07", "close": 6.63, "volume": 83932.0}, {"date": "2018-02-08", "close": 6.38, "volume": 85301.0}, {"date": "2018-02-09", "close": 6.45, "volume": 153581.0}, {"date": "2018-02-12", "close": 6.8, "volume": 57822.0}, {"date": "2018-02-13", "close": 7.01, "volume": 73837.0}, {"date": "2018-02-14", "close": 7.33, "volume": 79914.0}, {"date": "2018-02-15", "close": 7.21, "volume": 62254.0}, {"date": "2018-02-16", "close": 7.29, "volume": 59108.0}, {"date": "2018-02-20", "close": 7.14, "volume": 37481.0}, {"date": "2018-02-21", "close": 7.08, "volume": 43591.0}, {"date": "2018-02-22", "close": 7.04, "volume": 24568.0}, {"date": "2018-02-23", "close": 7.08, "volume": 163087.0}, {"date": "2018-02-26", "close": 6.88, "volume": 46813.0}, {"date": "2018-02-27", "close": 7.15, "volume": 93664.0}, {"date": "2018-02-28", "close": 6.85, "volume": 90418.0}, {"date": "2018-03-01", "close": 6.89, "volume": 61067.0}, {"date": "2018-03-02", "close": 6.58, "volume": 148820.0}, {"date": "2018-03-05", "close": 6.56, "volume": 89542.0}, {"date": "2018-03-06", "close": 6.18, "volume": 186720.0}, {"date": "2018-03-07", "close": 6.35, "volume": 88629.0}, {"date": "2018-03-08", "close": 6.39, "volume": 33975.0}, {"date": "2018-03-09", "close": 6.84, "volume": 47706.0}, {"date": "2018-03-12", "close": 6.14, "volume": 122037.0}, {"date": "2018-03-13", "close": 6.12, "volume": 42865.0}, {"date": "2018-03-14", "close": 6.38, "volume": 48269.0}, {"date": "2018-03-15", "close": 6.58, "volume": 36735.0}, {"date": "2018-03-16", "close": 6.8, "volume": 59026.0}, {"date": "2018-03-19", "close": 6.97, "volume": 59113.0}, {"date": "2018-03-20", "close": 6.97, "volume": 50291.0}, {"date": "2018-03-21", "close": 7.14, "volume": 38679.0}, {"date": "2018-03-22", "close": 7.05, "volume": 47600.0}, {"date": "2018-03-23", "close": 7.12, "volume": 46396.0}, {"date": "2018-03-26", "close": 7.44, "volume": 51125.0}, {"date": "2018-03-27", "close": 7.16, "volume": 71651.0}, {"date": "2018-03-28", "close": 7.19, "volume": 19587.0}, {"date": "2018-03-29", "close": 7.19, "volume": 80158.0}, {"date": "2018-04-02", "close": 7.43, "volume": 53308.0}, {"date": "2018-04-03", "close": 7.19, "volume": 43588.0}, {"date": "2018-04-04", "close": 7.37, "volume": 51467.0}, {"date": "2018-04-05", "close": 7.0, "volume": 24029.0}, {"date": "2018-04-06", "close": 6.63, "volume": 81725.0}, {"date": "2018-04-09", "close": 6.43, "volume": 91892.0}, {"date": "2018-04-10", "close": 6.32, "volume": 148796.0}, {"date": "2018-04-11", "close": 6.34, "volume": 77468.0}, {"date": "2018-04-12", "close": 6.13, "volume": 54353.0}, {"date": "2018-04-13", "close": 6.42, "volume": 47261.0}, {"date": "2018-04-16", "close": 6.28, "volume": 39338.0}, {"date": "2018-04-17", "close": 6.31, "volume": 110298.0}, {"date": "2018-04-18", "close": 6.26, "volume": 109371.0}, {"date": "2018-04-19", "close": 6.3, "volume": 52735.0}, {"date": "2018-04-20", "close": 6.33, "volume": 44719.0}, {"date": "2018-04-23", "close": 6.38, "volume": 161932.0}, {"date": "2018-04-24", "close": 6.56, "volume": 86123.0}, {"date": "2018-04-25", "close": 6.77, "volume": 55043.0}, {"date": "2018-04-26", "close": 6.98, "volume": 53846.0}, {"date": "2018-04-27", "close": 7.22, "volume": 29871.0}, {"date": "2018-04-30", "close": 6.83, "volume": 74703.0}, {"date": "2018-05-01", "close": 6.94, "volume": 65541.0}, {"date": "2018-05-02", "close": 7.06, "volume": 69646.0}, {"date": "2018-05-03", "close": 7.08, "volume": 41021.0}, {"date": "2018-05-04", "close": 7.16, "volume": 53704.0}, {"date": "2018-05-07", "close": 7.18, "volume": 56295.0}, {"date": "2018-05-08", "close": 7.26, "volume": 47924.0}, {"date": "2018-05-09", "close": 7.1, "volume": 29340.0}, {"date": "2018-05-10", "close": 7.29, "volume": 38135.0}, {"date": "2018-05-11", "close": 7.36, "volume": 76947.0}, {"date": "2018-05-14", "close": 7.39, "volume": 78732.0}, {"date": "2018-05-15", "close": 7.21, "volume": 126513.0}, {"date": "2018-05-16", "close": 7.37, "volume": 87511.0}, {"date": "2018-05-17", "close": 7.78, "volume": 79786.0}, {"date": "2018-05-18", "close": 7.63, "volume": 24344.0}, {"date": "2018-05-21", "close": 7.66, "volume": 19807.0}, {"date": "2018-05-22", "close": 7.65, "volume": 27738.0}, {"date": "2018-05-23", "close": 7.78, "volume": 36381.0}, {"date": "2018-05-24", "close": 7.51, "volume": 41915.0}, {"date": "2018-05-25", "close": 7.78, "volume": 98336.0}, {"date": "2018-05-29", "close": 8.15, "volume": 187572.0}, {"date": "2018-05-30", "close": 7.91, "volume": 75290.0}, {"date": "2018-05-31", "close": 8.08, "volume": 79454.0}, {"date": "2018-06-01", "close": 8.07, "volume": 89664.0}, {"date": "2018-06-04", "close": 7.82, "volume": 47667.0}, {"date": "2018-06-05", "close": 8.22, "volume": 215363.0}, {"date": "2018-06-06", "close": 8.28, "volume": 63537.0}, {"date": "2018-06-07", "close": 8.4, "volume": 57308.0}, {"date": "2018-06-08", "close": 7.86, "volume": 45317.0}, {"date": "2018-06-11", "close": 7.95, "volume": 56599.0}, {"date": "2018-06-12", "close": 8.09, "volume": 45203.0}, {"date": "2018-06-13", "close": 8.13, "volume": 81717.0}, {"date": "2018-06-14", "close": 8.36, "volume": 54586.0}, {"date": "2018-06-15", "close": 8.35, "volume": 70112.0}, {"date": "2018-06-18", "close": 8.26, "volume": 89086.0}, {"date": "2018-06-19", "close": 8.19, "volume": 44284.0}, {"date": "2018-06-20", "close": 8.28, "volume": 25711.0}, {"date": "2018-06-21", "close": 8.23, "volume": 83928.0}, {"date": "2018-06-22", "close": 8.47, "volume": 250618.0}, {"date": "2018-06-25", "close": 7.64, "volume": 63006.0}, {"date": "2018-06-26", "close": 7.52, "volume": 64577.0}, {"date": "2018-06-27", "close": 7.04, "volume": 189016.0}, {"date": "2018-06-28", "close": 7.11, "volume": 62684.0}, {"date": "2018-06-29", "close": 6.96, "volume": 197897.0}, {"date": "2018-07-02", "close": 6.92, "volume": 109461.0}, {"date": "2018-07-03", "close": 6.92, "volume": 122100.0}, {"date": "2018-07-05", "close": 6.88, "volume": 190949.0}, {"date": "2018-07-06", "close": 6.85, "volume": 52854.0}, {"date": "2018-07-09", "close": 6.73, "volume": 76245.0}, {"date": "2018-07-10", "close": 6.74, "volume": 149151.0}, {"date": "2018-07-11", "close": 6.63, "volume": 234234.0}, {"date": "2018-07-12", "close": 6.53, "volume": 310536.0}, {"date": "2018-07-13", "close": 6.66, "volume": 111929.0}, {"date": "2018-07-16", "close": 6.35, "volume": 52423.0}, {"date": "2018-07-17", "close": 6.52, "volume": 90483.0}, {"date": "2018-07-18", "close": 6.75, "volume": 26434.0}, {"date": "2018-07-19", "close": 6.61, "volume": 24249.0}, {"date": "2018-07-20", "close": 6.48, "volume": 79284.0}, {"date": "2018-07-23", "close": 6.51, "volume": 59696.0}, {"date": "2018-07-24", "close": 6.55, "volume": 130684.0}, {"date": "2018-07-25", "close": 6.6, "volume": 23365.0}, {"date": "2018-07-26", "close": 6.77, "volume": 44299.0}, {"date": "2018-07-27", "close": 6.57, "volume": 32232.0}, {"date": "2018-07-30", "close": 6.57, "volume": 21404.0}, {"date": "2018-07-31", "close": 6.53, "volume": 52350.0}, {"date": "2018-08-01", "close": 6.5, "volume": 34938.0}, {"date": "2018-08-02", "close": 6.55, "volume": 89905.0}, {"date": "2018-08-03", "close": 6.26, "volume": 50499.0}, {"date": "2018-08-06", "close": 6.25, "volume": 82162.0}, {"date": "2018-08-07", "close": 6.63, "volume": 206789.0}, {"date": "2018-08-08", "close": 7.28, "volume": 83078.0}, {"date": "2018-08-09", "close": 7.31, "volume": 36045.0}, {"date": "2018-08-10", "close": 7.78, "volume": 88655.0}, {"date": "2018-08-13", "close": 7.38, "volume": 26263.0}, {"date": "2018-08-14", "close": 6.84, "volume": 392284.0}, {"date": "2018-08-15", "close": 6.9, "volume": 128913.0}, {"date": "2018-08-16", "close": 7.15, "volume": 185003.0}, {"date": "2018-08-17", "close": 7.505, "volume": 182334.0}, {"date": "2018-08-20", "close": 7.68, "volume": 224122.0}, {"date": "2018-08-21", "close": 7.99, "volume": 163986.0}, {"date": "2018-08-22", "close": 8.03, "volume": 96104.0}, {"date": "2018-08-23", "close": 8.3, "volume": 62023.0}, {"date": "2018-08-24", "close": 8.62, "volume": 231411.0}, {"date": "2018-08-27", "close": 8.66, "volume": 192166.0}, {"date": "2018-08-28", "close": 8.5, "volume": 121151.0}, {"date": "2018-08-29", "close": 7.86, "volume": 336009.0}, {"date": "2018-08-30", "close": 7.76, "volume": 134908.0}, {"date": "2018-08-31", "close": 7.95, "volume": 107120.0}, {"date": "2018-09-04", "close": 7.65, "volume": 107629.0}, {"date": "2018-09-05", "close": 7.57, "volume": 143737.0}, {"date": "2018-09-06", "close": 7.74, "volume": 63668.0}, {"date": "2018-09-07", "close": 7.39, "volume": 94979.0}, {"date": "2018-09-10", "close": 7.63, "volume": 139638.0}, {"date": "2018-09-11", "close": 7.68, "volume": 38840.0}, {"date": "2018-09-12", "close": 7.98, "volume": 120253.0}, {"date": "2018-09-13", "close": 7.91, "volume": 33708.0}, {"date": "2018-09-14", "close": 7.8, "volume": 157745.0}, {"date": "2018-09-17", "close": 7.81, "volume": 124786.0}, {"date": "2018-09-18", "close": 7.66, "volume": 62222.0}, {"date": "2018-09-19", "close": 7.7, "volume": 108105.0}, {"date": "2018-09-20", "close": 7.46, "volume": 113346.0}, {"date": "2018-09-21", "close": 7.4, "volume": 129496.0}, {"date": "2018-09-24", "close": 7.28, "volume": 73038.0}, {"date": "2018-09-25", "close": 7.82, "volume": 162177.0}, {"date": "2018-09-26", "close": 7.82, "volume": 56796.0}, {"date": "2018-09-27", "close": 7.55, "volume": 66147.0}, {"date": "2018-09-28", "close": 7.46, "volume": 57474.0}, {"date": "2018-10-01", "close": 7.74, "volume": 117382.0}, {"date": "2018-10-02", "close": 7.95, "volume": 74754.0}, {"date": "2018-10-03", "close": 8.25, "volume": 133760.0}, {"date": "2018-10-04", "close": 8.12, "volume": 120993.0}, {"date": "2018-10-05", "close": 8.19, "volume": 101525.0}, {"date": "2018-10-08", "close": 8.22, "volume": 92835.0}, {"date": "2018-10-09", "close": 8.31, "volume": 104959.0}, {"date": "2018-10-10", "close": 8.03, "volume": 40895.0}, {"date": "2018-10-11", "close": 8.07, "volume": 48401.0}, {"date": "2018-10-12", "close": 7.98, "volume": 40679.0}, {"date": "2018-10-15", "close": 8.23, "volume": 49026.0}, {"date": "2018-10-16", "close": 8.26, "volume": 54482.0}, {"date": "2018-10-17", "close": 8.28, "volume": 31228.0}, {"date": "2018-10-18", "close": 8.02, "volume": 75239.0}, {"date": "2018-10-19", "close": 7.82, "volume": 81904.0}, {"date": "2018-10-22", "close": 7.76, "volume": 32656.0}, {"date": "2018-10-23", "close": 7.55, "volume": 42401.0}, {"date": "2018-10-24", "close": 7.01, "volume": 105185.0}, {"date": "2018-10-25", "close": 7.1, "volume": 58959.0}, {"date": "2018-10-26", "close": 7.2, "volume": 62530.0}, {"date": "2018-10-29", "close": 6.87, "volume": 61593.0}, {"date": "2018-10-30", "close": 6.84, "volume": 36524.0}, {"date": "2018-10-31", "close": 7.45, "volume": 68031.0}, {"date": "2018-11-01", "close": 7.84, "volume": 48561.0}, {"date": "2018-11-02", "close": 7.77, "volume": 53220.0}, {"date": "2018-11-05", "close": 7.79, "volume": 41485.0}, {"date": "2018-11-06", "close": 7.37, "volume": 147932.0}, {"date": "2018-11-07", "close": 6.86, "volume": 117599.0}, {"date": "2018-11-08", "close": 6.06, "volume": 333331.0}, {"date": "2018-11-09", "close": 5.96, "volume": 250418.0}, {"date": "2018-11-12", "close": 5.93, "volume": 103775.0}, {"date": "2018-11-13", "close": 5.67, "volume": 95662.0}, {"date": "2018-11-14", "close": 5.94, "volume": 318750.0}, {"date": "2018-11-15", "close": 5.7, "volume": 102557.0}, {"date": "2018-11-16", "close": 5.86, "volume": 126926.0}, {"date": "2018-11-19", "close": 5.53, "volume": 130597.0}, {"date": "2018-11-20", "close": 5.33, "volume": 219062.0}, {"date": "2018-11-21", "close": 5.76, "volume": 37760.0}, {"date": "2018-11-23", "close": 5.4, "volume": 30731.0}, {"date": "2018-11-26", "close": 4.89, "volume": 75350.0}, {"date": "2018-11-27", "close": 5.3, "volume": 66755.0}, {"date": "2018-11-28", "close": 5.67, "volume": 66062.0}, {"date": "2018-11-29", "close": 5.2, "volume": 46940.0}, {"date": "2018-11-30", "close": 5.3, "volume": 95142.0}, {"date": "2018-12-03", "close": 5.51, "volume": 70224.0}, {"date": "2018-12-04", "close": 5.2, "volume": 73848.0}, {"date": "2018-12-06", "close": 5.09, "volume": 76635.0}, {"date": "2018-12-07", "close": 5.17, "volume": 70132.0}, {"date": "2018-12-10", "close": 5.02, "volume": 43600.0}, {"date": "2018-12-11", "close": 5.09, "volume": 24598.0}, {"date": "2018-12-12", "close": 5.07, "volume": 46274.0}, {"date": "2018-12-13", "close": 4.95, "volume": 95566.0}, {"date": "2018-12-14", "close": 4.69, "volume": 68368.0}, {"date": "2018-12-17", "close": 4.78, "volume": 47929.0}, {"date": "2018-12-18", "close": 4.71, "volume": 51625.0}, {"date": "2018-12-19", "close": 4.99, "volume": 98640.0}, {"date": "2018-12-20", "close": 4.69, "volume": 110673.0}, {"date": "2018-12-21", "close": 4.68, "volume": 126227.0}, {"date": "2018-12-24", "close": 4.5, "volume": 50740.0}, {"date": "2018-12-26", "close": 4.59, "volume": 90402.0}, {"date": "2018-12-27", "close": 4.59, "volume": 68847.0}, {"date": "2018-12-28", "close": 4.6, "volume": 161591.0}, {"date": "2018-12-31", "close": 4.95, "volume": 184682.0}, {"date": "2019-01-02", "close": 4.91, "volume": 162399.0}, {"date": "2019-01-03", "close": 4.63, "volume": 53528.0}, {"date": "2019-01-04", "close": 4.98, "volume": 130038.0}, {"date": "2019-01-07", "close": 5.33, "volume": 108352.0}, {"date": "2019-01-08", "close": 5.23, "volume": 42177.0}, {"date": "2019-01-09", "close": 5.3, "volume": 29871.0}, {"date": "2019-01-10", "close": 5.35, "volume": 59017.0}, {"date": "2019-01-11", "close": 5.36, "volume": 29916.0}, {"date": "2019-01-14", "close": 5.31, "volume": 34903.0}, {"date": "2019-01-15", "close": 5.36, "volume": 74277.0}, {"date": "2019-01-16", "close": 5.68, "volume": 74217.0}, {"date": "2019-01-17", "close": 5.68, "volume": 72599.0}, {"date": "2019-01-18", "close": 5.75, "volume": 43315.0}, {"date": "2019-01-22", "close": 5.62, "volume": 65595.0}, {"date": "2019-01-23", "close": 5.69, "volume": 24846.0}, {"date": "2019-01-24", "close": 5.56, "volume": 32960.0}, {"date": "2019-01-25", "close": 5.49, "volume": 26302.0}, {"date": "2019-01-28", "close": 5.43, "volume": 24215.0}, {"date": "2019-01-29", "close": 5.47, "volume": 15501.0}, {"date": "2019-01-30", "close": 5.94, "volume": 92222.0}, {"date": "2019-01-31", "close": 6.06, "volume": 56557.0}, {"date": "2019-02-01", "close": 6.06, "volume": 106409.0}, {"date": "2019-02-04", "close": 5.9, "volume": 76697.0}, {"date": "2019-02-05", "close": 6.03, "volume": 29594.0}, {"date": "2019-02-06", "close": 6.01, "volume": 32293.0}, {"date": "2019-02-07", "close": 5.9, "volume": 53513.0}, {"date": "2019-02-08", "close": 5.95, "volume": 93746.0}, {"date": "2019-02-11", "close": 5.9, "volume": 44775.0}, {"date": "2019-02-12", "close": 5.99, "volume": 28178.0}, {"date": "2019-02-13", "close": 5.98, "volume": 19106.0}, {"date": "2019-02-14", "close": 6.0, "volume": 16510.0}, {"date": "2019-02-15", "close": 5.91, "volume": 72341.0}, {"date": "2019-02-19", "close": 5.9, "volume": 48171.0}, {"date": "2019-02-20", "close": 5.86, "volume": 100207.0}, {"date": "2019-02-21", "close": 5.9, "volume": 26258.0}, {"date": "2019-02-22", "close": 5.92, "volume": 43969.0}, {"date": "2019-02-25", "close": 5.29, "volume": 253146.0}, {"date": "2019-02-26", "close": 5.41, "volume": 105613.0}, {"date": "2019-02-27", "close": 5.62, "volume": 36631.0}, {"date": "2019-02-28", "close": 5.33, "volume": 52936.0}, {"date": "2019-03-01", "close": 5.44, "volume": 47450.0}, {"date": "2019-03-04", "close": 5.43, "volume": 35851.0}, {"date": "2019-03-05", "close": 5.49, "volume": 28529.0}, {"date": "2019-03-06", "close": 5.25, "volume": 101614.0}, {"date": "2019-03-07", "close": 5.31, "volume": 57795.0}, {"date": "2019-03-08", "close": 5.2, "volume": 27785.0}, {"date": "2019-03-11", "close": 5.26, "volume": 38582.0}, {"date": "2019-03-12", "close": 5.45, "volume": 42697.0}, {"date": "2019-03-13", "close": 5.46, "volume": 33375.0}, {"date": "2019-03-14", "close": 5.44, "volume": 67783.0}, {"date": "2019-03-15", "close": 5.32, "volume": 47787.0}, {"date": "2019-03-18", "close": 5.57, "volume": 95268.0}, {"date": "2019-03-19", "close": 5.66, "volume": 88768.0}, {"date": "2019-03-20", "close": 6.06, "volume": 166823.0}, {"date": "2019-03-21", "close": 6.52, "volume": 61066.0}, {"date": "2019-03-22", "close": 6.24, "volume": 92582.0}, {"date": "2019-03-25", "close": 6.14, "volume": 35640.0}, {"date": "2019-03-26", "close": 5.75, "volume": 332854.0}, {"date": "2019-03-27", "close": 5.69, "volume": 118319.0}, {"date": "2019-03-28", "close": 5.85, "volume": 88850.0}, {"date": "2019-03-29", "close": 5.8, "volume": 47648.0}, {"date": "2019-04-01", "close": 5.97, "volume": 92131.0}, {"date": "2019-04-02", "close": 5.9, "volume": 101148.0}, {"date": "2019-04-03", "close": 6.1, "volume": 108416.0}, {"date": "2019-04-04", "close": 6.23, "volume": 120103.0}, {"date": "2019-04-05", "close": 6.53, "volume": 137394.0}, {"date": "2019-04-08", "close": 6.27, "volume": 120821.0}, {"date": "2019-04-09", "close": 5.83, "volume": 129783.0}, {"date": "2019-04-10", "close": 5.79, "volume": 44881.0}, {"date": "2019-04-11", "close": 5.6, "volume": 42111.0}, {"date": "2019-04-12", "close": 5.73, "volume": 55734.0}, {"date": "2019-04-15", "close": 5.76, "volume": 30558.0}, {"date": "2019-04-16", "close": 5.56, "volume": 32244.0}, {"date": "2019-04-17", "close": 5.69, "volume": 33951.0}, {"date": "2019-04-18", "close": 5.72, "volume": 16720.0}, {"date": "2019-04-22", "close": 5.8, "volume": 17361.0}, {"date": "2019-04-23", "close": 5.88, "volume": 25451.0}, {"date": "2019-04-24", "close": 5.87, "volume": 23592.0}, {"date": "2019-04-25", "close": 5.85, "volume": 17605.0}, {"date": "2019-04-26", "close": 5.98, "volume": 73735.0}, {"date": "2019-04-29", "close": 6.17, "volume": 65114.0}, {"date": "2019-04-30", "close": 6.72, "volume": 215644.0}, {"date": "2019-05-01", "close": 6.52, "volume": 83045.0}, {"date": "2019-05-02", "close": 6.62, "volume": 41019.0}, {"date": "2019-05-03", "close": 7.01, "volume": 69176.0}, {"date": "2019-05-06", "close": 6.94, "volume": 39005.0}, {"date": "2019-05-07", "close": 7.08, "volume": 79106.0}, {"date": "2019-05-08", "close": 6.64, "volume": 170380.0}, {"date": "2019-05-09", "close": 6.71, "volume": 40903.0}, {"date": "2019-05-10", "close": 6.59, "volume": 30560.0}, {"date": "2019-05-13", "close": 6.26, "volume": 95533.0}, {"date": "2019-05-14", "close": 6.5, "volume": 38961.0}, {"date": "2019-05-15", "close": 6.55, "volume": 30935.0}, {"date": "2019-05-16", "close": 6.61, "volume": 34140.0}, {"date": "2019-05-17", "close": 6.28, "volume": 70089.0}, {"date": "2019-05-20", "close": 6.41, "volume": 53235.0}, {"date": "2019-05-21", "close": 6.77, "volume": 50739.0}, {"date": "2019-05-22", "close": 6.47, "volume": 29288.0}, {"date": "2019-05-23", "close": 6.21, "volume": 35881.0}, {"date": "2019-05-24", "close": 6.2, "volume": 47548.0}, {"date": "2019-05-28", "close": 6.25, "volume": 21966.0}, {"date": "2019-05-29", "close": 6.26, "volume": 32495.0}, {"date": "2019-05-30", "close": 5.62, "volume": 176301.0}, {"date": "2019-05-31", "close": 5.63, "volume": 87056.0}, {"date": "2019-06-03", "close": 5.46, "volume": 85685.0}, {"date": "2019-06-04", "close": 5.6, "volume": 45592.0}, {"date": "2019-06-05", "close": 5.63, "volume": 50046.0}, {"date": "2019-06-06", "close": 5.61, "volume": 16157.0}, {"date": "2019-06-07", "close": 5.79, "volume": 46049.0}, {"date": "2019-06-10", "close": 5.85, "volume": 36486.0}, {"date": "2019-06-11", "close": 5.49, "volume": 60000.0}, {"date": "2019-06-12", "close": 5.35, "volume": 67509.0}, {"date": "2019-06-13", "close": 5.41, "volume": 46390.0}, {"date": "2019-06-14", "close": 5.04, "volume": 79807.0}, {"date": "2019-06-17", "close": 5.15, "volume": 88395.0}, {"date": "2019-06-18", "close": 5.44, "volume": 63136.0}, {"date": "2019-06-19", "close": 5.43, "volume": 67781.0}, {"date": "2019-06-20", "close": 5.15, "volume": 72488.0}, {"date": "2019-06-21", "close": 5.34, "volume": 30532.0}, {"date": "2019-06-24", "close": 5.22, "volume": 25337.0}, {"date": "2019-06-25", "close": 4.9, "volume": 46090.0}, {"date": "2019-06-26", "close": 5.04, "volume": 56189.0}, {"date": "2019-06-27", "close": 5.22, "volume": 28594.0}, {"date": "2019-06-28", "close": 5.32, "volume": 446677.0}, {"date": "2019-07-01", "close": 5.38, "volume": 67481.0}, {"date": "2019-07-02", "close": 5.24, "volume": 26478.0}, {"date": "2019-07-03", "close": 5.25, "volume": 4701.0}, {"date": "2019-07-05", "close": 5.33, "volume": 20845.0}, {"date": "2019-07-08", "close": 5.365, "volume": 22213.0}, {"date": "2019-07-09", "close": 5.33, "volume": 33710.0}, {"date": "2019-07-10", "close": 5.31, "volume": 33647.0}, {"date": "2019-07-11", "close": 5.29, "volume": 52995.0}, {"date": "2019-07-12", "close": 5.28, "volume": 69407.0}, {"date": "2019-07-15", "close": 5.3, "volume": 56858.0}, {"date": "2019-07-16", "close": 5.24, "volume": 61199.0}, {"date": "2019-07-17", "close": 5.09, "volume": 119105.0}, {"date": "2019-07-18", "close": 4.89, "volume": 97197.0}, {"date": "2019-07-19", "close": 5.14, "volume": 72678.0}, {"date": "2019-07-22", "close": 5.19, "volume": 78918.0}, {"date": "2019-07-23", "close": 5.25, "volume": 13640.0}, {"date": "2019-07-24", "close": 5.21, "volume": 56568.0}, {"date": "2019-07-25", "close": 5.18, "volume": 92656.0}, {"date": "2019-07-26", "close": 5.08, "volume": 43731.0}, {"date": "2019-07-29", "close": 5.08, "volume": 21301.0}, {"date": "2019-07-30", "close": 5.17, "volume": 202249.0}, {"date": "2019-07-31", "close": 4.87, "volume": 95658.0}, {"date": "2019-08-01", "close": 4.27, "volume": 171622.0}, {"date": "2019-08-02", "close": 4.45, "volume": 57082.0}, {"date": "2019-08-05", "close": 4.05, "volume": 103034.0}, {"date": "2019-08-06", "close": 3.82, "volume": 198674.0}, {"date": "2019-08-07", "close": 3.74, "volume": 134884.0}, {"date": "2019-08-08", "close": 3.74, "volume": 192042.0}, {"date": "2019-08-09", "close": 3.59, "volume": 154667.0}, {"date": "2019-08-12", "close": 3.61, "volume": 90055.0}, {"date": "2019-08-13", "close": 3.76, "volume": 111441.0}, {"date": "2019-08-14", "close": 3.26, "volume": 206704.0}, {"date": "2019-08-15", "close": 3.19, "volume": 169635.0}, {"date": "2019-08-16", "close": 3.87, "volume": 177966.0}, {"date": "2019-08-19", "close": 3.73, "volume": 82521.0}, {"date": "2019-08-20", "close": 3.77, "volume": 57590.0}, {"date": "2019-08-21", "close": 4.04, "volume": 108589.0}, {"date": "2019-08-22", "close": 4.13, "volume": 90699.0}, {"date": "2019-08-23", "close": 3.73, "volume": 133383.0}, {"date": "2019-08-26", "close": 4.25, "volume": 98808.0}, {"date": "2019-08-27", "close": 4.09, "volume": 109788.0}, {"date": "2019-08-28", "close": 3.97, "volume": 72229.0}, {"date": "2019-08-29", "close": 4.37, "volume": 66714.0}, {"date": "2019-08-30", "close": 4.26, "volume": 44621.0}, {"date": "2019-09-03", "close": 4.2, "volume": 65638.0}, {"date": "2019-09-04", "close": 4.24, "volume": 50161.0}, {"date": "2019-09-05", "close": 4.29, "volume": 49451.0}, {"date": "2019-09-06", "close": 4.41, "volume": 44103.0}, {"date": "2019-09-09", "close": 4.58, "volume": 102646.0}, {"date": "2019-09-10", "close": 4.92, "volume": 98291.0}, {"date": "2019-09-11", "close": 4.98, "volume": 104072.0}, {"date": "2019-09-12", "close": 4.71, "volume": 67454.0}, {"date": "2019-09-13", "close": 4.72, "volume": 42896.0}, {"date": "2019-09-16", "close": 4.59, "volume": 54753.0}, {"date": "2019-09-17", "close": 4.37, "volume": 60844.0}, {"date": "2019-09-18", "close": 4.16, "volume": 71319.0}, {"date": "2019-09-19", "close": 4.05, "volume": 59307.0}, {"date": "2019-09-20", "close": 3.86, "volume": 133306.0}, {"date": "2019-09-23", "close": 3.99, "volume": 63570.0}, {"date": "2019-09-24", "close": 3.76, "volume": 49283.0}, {"date": "2019-09-25", "close": 3.8, "volume": 123547.0}, {"date": "2019-09-26", "close": 3.78, "volume": 24382.0}, {"date": "2019-09-27", "close": 3.82, "volume": 18044.0}, {"date": "2019-09-30", "close": 3.735, "volume": 88021.0}, {"date": "2019-10-01", "close": 3.51, "volume": 74748.0}, {"date": "2019-10-02", "close": 3.63, "volume": 78245.0}, {"date": "2019-10-03", "close": 3.59, "volume": 15005.0}, {"date": "2019-10-04", "close": 3.57, "volume": 21409.0}, {"date": "2019-10-07", "close": 3.59, "volume": 44157.0}, {"date": "2019-10-08", "close": 3.26, "volume": 74869.0}, {"date": "2019-10-09", "close": 3.34, "volume": 31814.0}, {"date": "2019-10-10", "close": 3.38, "volume": 57676.0}, {"date": "2019-10-11", "close": 3.61, "volume": 52394.0}, {"date": "2019-10-14", "close": 3.59, "volume": 34104.0}, {"date": "2019-10-15", "close": 3.54, "volume": 30341.0}, {"date": "2019-10-16", "close": 3.46, "volume": 31493.0}, {"date": "2019-10-17", "close": 3.59, "volume": 22515.0}, {"date": "2019-10-18", "close": 3.59, "volume": 18605.0}, {"date": "2019-10-21", "close": 3.74, "volume": 130275.0}, {"date": "2019-10-22", "close": 3.68, "volume": 53768.0}, {"date": "2019-10-23", "close": 3.65, "volume": 29429.0}, {"date": "2019-10-24", "close": 3.57, "volume": 16743.0}, {"date": "2019-10-25", "close": 3.69, "volume": 15496.0}, {"date": "2019-10-28", "close": 3.65, "volume": 56109.0}, {"date": "2019-10-29", "close": 3.58, "volume": 98574.0}, {"date": "2019-10-30", "close": 3.58, "volume": 63709.0}, {"date": "2019-10-31", "close": 3.55, "volume": 23407.0}, {"date": "2019-11-01", "close": 3.7, "volume": 29307.0}, {"date": "2019-11-04", "close": 3.82, "volume": 35280.0}, {"date": "2019-11-05", "close": 3.94, "volume": 56330.0}, {"date": "2019-11-06", "close": 3.57, "volume": 105381.0}, {"date": "2019-11-07", "close": 3.47, "volume": 80372.0}, {"date": "2019-11-08", "close": 3.7, "volume": 30517.0}, {"date": "2019-11-11", "close": 3.46, "volume": 37881.0}, {"date": "2019-11-12", "close": 3.45, "volume": 41075.0}, {"date": "2019-11-13", "close": 3.38, "volume": 77678.0}, {"date": "2019-11-14", "close": 3.16, "volume": 56891.0}, {"date": "2019-11-15", "close": 3.18, "volume": 34899.0}, {"date": "2019-11-18", "close": 3.15, "volume": 36194.0}, {"date": "2019-11-19", "close": 3.13, "volume": 41253.0}, {"date": "2019-11-20", "close": 3.21, "volume": 58290.0}, {"date": "2019-11-21", "close": 3.22, "volume": 35029.0}, {"date": "2019-11-22", "close": 3.22, "volume": 32013.0}, {"date": "2019-11-25", "close": 3.4, "volume": 34177.0}, {"date": "2019-11-26", "close": 3.55, "volume": 172848.0}, {"date": "2019-11-27", "close": 3.46, "volume": 142289.0}, {"date": "2019-11-29", "close": 3.42, "volume": 15110.0}, {"date": "2019-12-02", "close": 3.26, "volume": 55779.0}, {"date": "2019-12-03", "close": 3.24, "volume": 36916.0}, {"date": "2019-12-04", "close": 3.31, "volume": 47023.0}, {"date": "2019-12-05", "close": 3.38, "volume": 19207.0}, {"date": "2019-12-06", "close": 3.61, "volume": 87295.0}, {"date": "2019-12-09", "close": 3.6, "volume": 20897.0}, {"date": "2019-12-10", "close": 3.49, "volume": 20782.0}, {"date": "2019-12-11", "close": 3.49, "volume": 25097.0}, {"date": "2019-12-12", "close": 3.54, "volume": 56799.0}, {"date": "2019-12-13", "close": 3.43, "volume": 25841.0}, {"date": "2019-12-16", "close": 3.26, "volume": 49391.0}, {"date": "2019-12-17", "close": 3.1, "volume": 82807.0}, {"date": "2019-12-18", "close": 3.18, "volume": 47976.0}, {"date": "2019-12-19", "close": 3.19, "volume": 56294.0}, {"date": "2019-12-20", "close": 3.14, "volume": 145018.0}, {"date": "2019-12-23", "close": 3.2, "volume": 29171.0}, {"date": "2019-12-24", "close": 3.33, "volume": 47076.0}, {"date": "2019-12-26", "close": 3.42, "volume": 70173.0}, {"date": "2019-12-27", "close": 3.45, "volume": 44916.0}, {"date": "2019-12-30", "close": 3.465, "volume": 115583.0}, {"date": "2019-12-31", "close": 3.58, "volume": 83308.0}, {"date": "2020-01-02", "close": 3.76, "volume": 55153.0}, {"date": "2020-01-03", "close": 3.56, "volume": 67305.0}, {"date": "2020-01-06", "close": 3.61, "volume": 43457.0}, {"date": "2020-01-07", "close": 3.64, "volume": 20859.0}, {"date": "2020-01-08", "close": 3.61, "volume": 58085.0}, {"date": "2020-01-09", "close": 3.47, "volume": 21463.0}, {"date": "2020-01-10", "close": 3.42, "volume": 30075.0}, {"date": "2020-01-13", "close": 3.5, "volume": 15788.0}, {"date": "2020-01-14", "close": 3.69, "volume": 34714.0}, {"date": "2020-01-15", "close": 3.72, "volume": 42413.0}, {"date": "2020-01-16", "close": 3.76, "volume": 27803.0}, {"date": "2020-01-17", "close": 3.64, "volume": 31849.0}, {"date": "2020-01-21", "close": 3.48, "volume": 59829.0}, {"date": "2020-01-22", "close": 3.55, "volume": 31086.0}, {"date": "2020-01-23", "close": 3.55, "volume": 27965.0}, {"date": "2020-01-24", "close": 3.3, "volume": 39803.0}, {"date": "2020-01-27", "close": 3.23, "volume": 42131.0}, {"date": "2020-01-28", "close": 3.23, "volume": 34679.0}, {"date": "2020-01-29", "close": 3.15, "volume": 43703.0}, {"date": "2020-01-30", "close": 3.19, "volume": 16895.0}, {"date": "2020-01-31", "close": 3.07, "volume": 32517.0}, {"date": "2020-02-03", "close": 3.045, "volume": 51627.0}, {"date": "2020-02-04", "close": 3.22, "volume": 76477.0}, {"date": "2020-02-05", "close": 3.31, "volume": 48537.0}, {"date": "2020-02-06", "close": 3.15, "volume": 37761.0}, {"date": "2020-02-07", "close": 3.05, "volume": 42914.0}, {"date": "2020-02-10", "close": 2.905, "volume": 94294.0}, {"date": "2020-02-11", "close": 2.93, "volume": 32461.0}, {"date": "2020-02-12", "close": 3.19, "volume": 82303.0}, {"date": "2020-02-13", "close": 3.13, "volume": 35680.0}, {"date": "2020-02-14", "close": 3.02, "volume": 33707.0}, {"date": "2020-02-18", "close": 3.06, "volume": 25715.0}, {"date": "2020-02-19", "close": 3.04, "volume": 49528.0}, {"date": "2020-02-20", "close": 3.0, "volume": 43178.0}, {"date": "2020-02-21", "close": 2.92, "volume": 48944.0}, {"date": "2020-02-24", "close": 2.84, "volume": 56381.0}, {"date": "2020-02-25", "close": 2.74, "volume": 102227.0}, {"date": "2020-02-26", "close": 2.66, "volume": 105244.0}, {"date": "2020-02-27", "close": 2.63, "volume": 170738.0}, {"date": "2020-02-28", "close": 2.88, "volume": 125337.0}, {"date": "2020-03-02", "close": 2.95, "volume": 180460.0}, {"date": "2020-03-03", "close": 2.88, "volume": 97105.0}, {"date": "2020-03-04", "close": 3.08, "volume": 91787.0}, {"date": "2020-03-05", "close": 2.78, "volume": 85849.0}, {"date": "2020-03-06", "close": 2.66, "volume": 47428.0}, {"date": "2020-03-09", "close": 2.46, "volume": 81605.0}, {"date": "2020-03-10", "close": 2.51, "volume": 52173.0}, {"date": "2020-03-11", "close": 2.32, "volume": 73029.0}, {"date": "2020-03-12", "close": 2.11, "volume": 82402.0}, {"date": "2020-03-13", "close": 2.54, "volume": 132463.0}, {"date": "2020-03-16", "close": 2.38, "volume": 92018.0}, {"date": "2020-03-17", "close": 2.66, "volume": 171205.0}, {"date": "2020-03-18", "close": 2.52, "volume": 107543.0}, {"date": "2020-03-19", "close": 2.86, "volume": 108827.0}, {"date": "2020-03-20", "close": 2.55, "volume": 165309.0}, {"date": "2020-03-23", "close": 2.44, "volume": 62745.0}, {"date": "2020-03-24", "close": 2.61, "volume": 75180.0}, {"date": "2020-03-25", "close": 2.6, "volume": 70484.0}, {"date": "2020-03-26", "close": 2.61, "volume": 26356.0}, {"date": "2020-03-27", "close": 2.42, "volume": 89335.0}, {"date": "2020-03-30", "close": 2.33, "volume": 55423.0}, {"date": "2020-03-31", "close": 2.39, "volume": 62715.0}, {"date": "2020-04-01", "close": 2.2, "volume": 70419.0}, {"date": "2020-04-02", "close": 2.45, "volume": 50767.0}, {"date": "2020-04-03", "close": 2.32, "volume": 73720.0}, {"date": "2020-04-06", "close": 2.46, "volume": 32387.0}, {"date": "2020-04-07", "close": 2.7, "volume": 56650.0}, {"date": "2020-04-08", "close": 2.78, "volume": 41229.0}, {"date": "2020-04-09", "close": 2.87, "volume": 77285.0}, {"date": "2020-04-13", "close": 2.77, "volume": 53284.0}, {"date": "2020-04-14", "close": 2.75, "volume": 74469.0}, {"date": "2020-04-15", "close": 2.79, "volume": 60303.0}, {"date": "2020-04-16", "close": 2.83, "volume": 42430.0}, {"date": "2020-04-17", "close": 2.86, "volume": 101835.0}, {"date": "2020-04-20", "close": 2.77, "volume": 19109.0}, {"date": "2020-04-21", "close": 2.71, "volume": 21047.0}, {"date": "2020-04-22", "close": 2.77, "volume": 43278.0}, {"date": "2020-04-23", "close": 2.45, "volume": 71751.0}, {"date": "2020-04-24", "close": 2.32, "volume": 79245.0}, {"date": "2020-04-27", "close": 2.35, "volume": 122140.0}, {"date": "2020-04-28", "close": 2.48, "volume": 45837.0}, {"date": "2020-04-29", "close": 2.36, "volume": 162825.0}, {"date": "2020-04-30", "close": 2.36, "volume": 76486.0}, {"date": "2020-05-01", "close": 2.3, "volume": 38495.0}, {"date": "2020-05-04", "close": 2.31, "volume": 20848.0}, {"date": "2020-05-05", "close": 2.26, "volume": 67716.0}, {"date": "2020-05-06", "close": 2.06, "volume": 73373.0}, {"date": "2020-05-07", "close": 2.07, "volume": 68663.0}, {"date": "2020-05-08", "close": 2.05, "volume": 128886.0}, {"date": "2020-05-11", "close": 2.15, "volume": 184977.0}, {"date": "2020-05-12", "close": 2.05, "volume": 95343.0}, {"date": "2020-05-13", "close": 1.96, "volume": 126468.0}, {"date": "2020-05-14", "close": 1.97, "volume": 78602.0}, {"date": "2020-05-15", "close": 2.06, "volume": 83422.0}, {"date": "2020-05-18", "close": 2.36, "volume": 193669.0}, {"date": "2020-05-19", "close": 2.33, "volume": 133272.0}, {"date": "2020-05-20", "close": 2.49, "volume": 80594.0}, {"date": "2020-05-21", "close": 2.36, "volume": 46430.0}, {"date": "2020-05-22", "close": 2.49, "volume": 43104.0}, {"date": "2020-05-26", "close": 2.62, "volume": 139013.0}, {"date": "2020-05-27", "close": 3.02, "volume": 473551.0}, {"date": "2020-05-28", "close": 2.93, "volume": 294776.0}, {"date": "2020-05-29", "close": 2.71, "volume": 148217.0}, {"date": "2020-06-01", "close": 2.79, "volume": 107445.0}, {"date": "2020-06-02", "close": 2.7, "volume": 102759.0}, {"date": "2020-06-03", "close": 2.72, "volume": 100663.0}, {"date": "2020-06-04", "close": 2.675, "volume": 84403.0}, {"date": "2020-06-05", "close": 2.86, "volume": 180160.0}, {"date": "2020-06-08", "close": 2.93, "volume": 221980.0}, {"date": "2020-06-09", "close": 2.86, "volume": 84482.0}, {"date": "2020-06-10", "close": 2.68, "volume": 125531.0}, {"date": "2020-06-11", "close": 2.34, "volume": 247245.0}, {"date": "2020-06-12", "close": 2.42, "volume": 202399.0}, {"date": "2020-06-15", "close": 2.43, "volume": 146756.0}, {"date": "2020-06-16", "close": 2.4, "volume": 149693.0}, {"date": "2020-06-17", "close": 2.26, "volume": 96087.0}, {"date": "2020-06-18", "close": 2.23, "volume": 96706.0}, {"date": "2020-06-19", "close": 2.2, "volume": 104958.0}, {"date": "2020-06-22", "close": 2.18, "volume": 114972.0}, {"date": "2020-06-23", "close": 2.16, "volume": 87803.0}, {"date": "2020-06-24", "close": 2.11, "volume": 194364.0}, {"date": "2020-06-25", "close": 2.07, "volume": 301136.0}, {"date": "2020-06-26", "close": 2.1, "volume": 1050604.0}, {"date": "2020-06-29", "close": 2.11, "volume": 134902.0}, {"date": "2020-06-30", "close": 2.14, "volume": 72016.0}, {"date": "2020-07-01", "close": 2.17, "volume": 87432.0}, {"date": "2020-07-02", "close": 2.2, "volume": 97122.0}, {"date": "2020-07-06", "close": 2.45, "volume": 198098.0}, {"date": "2020-07-07", "close": 2.24, "volume": 128486.0}, {"date": "2020-07-08", "close": 2.19, "volume": 36986.0}, {"date": "2020-07-09", "close": 2.18, "volume": 63273.0}, {"date": "2020-07-10", "close": 2.38, "volume": 60087.0}, {"date": "2020-07-13", "close": 2.47, "volume": 165870.0}, {"date": "2020-07-14", "close": 2.33, "volume": 114788.0}, {"date": "2020-07-15", "close": 2.37, "volume": 64450.0}, {"date": "2020-07-16", "close": 2.37, "volume": 35760.0}, {"date": "2020-07-17", "close": 2.28, "volume": 56907.0}, {"date": "2020-07-20", "close": 2.35, "volume": 54087.0}, {"date": "2020-07-21", "close": 2.245, "volume": 105941.0}, {"date": "2020-07-22", "close": 2.24, "volume": 41144.0}, {"date": "2020-07-23", "close": 2.37, "volume": 70555.0}, {"date": "2020-07-24", "close": 2.4, "volume": 20091.0}, {"date": "2020-07-27", "close": 2.3, "volume": 34532.0}, {"date": "2020-07-28", "close": 2.28, "volume": 37394.0}, {"date": "2020-07-29", "close": 2.35, "volume": 34149.0}, {"date": "2020-07-30", "close": 2.33, "volume": 76110.0}, {"date": "2020-07-31", "close": 2.22, "volume": 49993.0}, {"date": "2020-08-03", "close": 2.19, "volume": 32863.0}, {"date": "2020-08-04", "close": 2.25, "volume": 65943.0}, {"date": "2020-08-05", "close": 2.26, "volume": 44810.0}, {"date": "2020-08-06", "close": 2.25, "volume": 40311.0}, {"date": "2020-08-07", "close": 2.43, "volume": 107983.0}, {"date": "2020-08-10", "close": 2.56, "volume": 79182.0}, {"date": "2020-08-11", "close": 2.56, "volume": 45664.0}, {"date": "2020-08-12", "close": 2.55, "volume": 25115.0}, {"date": "2020-08-13", "close": 2.53, "volume": 26329.0}, {"date": "2020-08-14", "close": 2.6, "volume": 68735.0}, {"date": "2020-08-17", "close": 2.52, "volume": 70148.0}, {"date": "2020-08-18", "close": 2.55, "volume": 60575.0}, {"date": "2020-08-19", "close": 2.6, "volume": 87001.0}, {"date": "2020-08-20", "close": 3.06, "volume": 469048.0}, {"date": "2020-08-21", "close": 2.8, "volume": 263678.0}, {"date": "2020-08-24", "close": 2.83, "volume": 120579.0}, {"date": "2020-08-25", "close": 2.89, "volume": 119490.0}, {"date": "2020-08-26", "close": 2.87, "volume": 96534.0}, {"date": "2020-08-27", "close": 2.9, "volume": 56280.0}, {"date": "2020-08-28", "close": 2.94, "volume": 85646.0}, {"date": "2020-08-31", "close": 3.02, "volume": 274546.0}, {"date": "2020-09-01", "close": 2.87, "volume": 81660.0}, {"date": "2020-09-02", "close": 2.84, "volume": 43646.0}, {"date": "2020-09-03", "close": 2.74, "volume": 95657.0}, {"date": "2020-09-04", "close": 2.73, "volume": 62320.0}, {"date": "2020-09-08", "close": 2.71, "volume": 61583.0}, {"date": "2020-09-09", "close": 2.7, "volume": 42564.0}, {"date": "2020-09-10", "close": 2.7, "volume": 45485.0}, {"date": "2020-09-11", "close": 2.77, "volume": 80350.0}, {"date": "2020-09-14", "close": 2.99, "volume": 89918.0}, {"date": "2020-09-15", "close": 3.05, "volume": 45774.0}, {"date": "2020-09-16", "close": 3.22, "volume": 145782.0}, {"date": "2020-09-17", "close": 3.39, "volume": 249396.0}, {"date": "2020-09-18", "close": 3.32, "volume": 329380.0}, {"date": "2020-09-21", "close": 3.2, "volume": 83831.0}, {"date": "2020-09-22", "close": 3.42, "volume": 47831.0}, {"date": "2020-09-23", "close": 3.15, "volume": 102416.0}, {"date": "2020-09-24", "close": 3.25, "volume": 63664.0}, {"date": "2020-09-25", "close": 3.3, "volume": 34366.0}, {"date": "2020-09-28", "close": 3.35, "volume": 47868.0}, {"date": "2020-09-29", "close": 3.61, "volume": 98779.0}, {"date": "2020-09-30", "close": 3.5, "volume": 48130.0}, {"date": "2020-10-01", "close": 3.55, "volume": 38557.0}, {"date": "2020-10-02", "close": 3.62, "volume": 118211.0}, {"date": "2020-10-05", "close": 3.69, "volume": 71231.0}, {"date": "2020-10-06", "close": 3.75, "volume": 119506.0}, {"date": "2020-10-07", "close": 3.68, "volume": 84515.0}, {"date": "2020-10-08", "close": 3.71, "volume": 65857.0}, {"date": "2020-10-09", "close": 3.51, "volume": 73336.0}, {"date": "2020-10-12", "close": 3.45, "volume": 86672.0}, {"date": "2020-10-13", "close": 3.09, "volume": 105595.0}, {"date": "2020-10-14", "close": 3.22, "volume": 85180.0}, {"date": "2020-10-15", "close": 3.12, "volume": 97551.0}, {"date": "2020-10-16", "close": 3.13, "volume": 45436.0}, {"date": "2020-10-19", "close": 3.04, "volume": 51417.0}, {"date": "2020-10-20", "close": 3.09, "volume": 19063.0}, {"date": "2020-10-21", "close": 3.11, "volume": 19088.0}, {"date": "2020-10-22", "close": 3.09, "volume": 20664.0}, {"date": "2020-10-23", "close": 3.13, "volume": 31321.0}, {"date": "2020-10-26", "close": 3.05, "volume": 21784.0}, {"date": "2020-10-27", "close": 3.03, "volume": 25606.0}, {"date": "2020-10-28", "close": 2.87, "volume": 52371.0}, {"date": "2020-10-29", "close": 2.84, "volume": 32802.0}, {"date": "2020-10-30", "close": 2.8, "volume": 146488.0}, {"date": "2020-11-02", "close": 3.01, "volume": 75882.0}, {"date": "2020-11-03", "close": 3.08, "volume": 54284.0}, {"date": "2020-11-04", "close": 2.97, "volume": 84471.0}, {"date": "2020-11-05", "close": 2.9172, "volume": 82712.0}, {"date": "2020-11-06", "close": 2.93, "volume": 44145.0}, {"date": "2020-11-09", "close": 2.95, "volume": 62294.0}, {"date": "2020-11-10", "close": 2.87, "volume": 31101.0}, {"date": "2020-11-11", "close": 2.89, "volume": 16792.0}, {"date": "2020-11-12", "close": 2.86, "volume": 19716.0}, {"date": "2020-11-13", "close": 3.06, "volume": 39413.0}, {"date": "2020-11-16", "close": 3.16, "volume": 43577.0}, {"date": "2020-11-17", "close": 3.15, "volume": 29462.0}, {"date": "2020-11-18", "close": 3.27, "volume": 80612.0}, {"date": "2020-11-19", "close": 3.2, "volume": 24686.0}, {"date": "2020-11-20", "close": 3.19, "volume": 33096.0}, {"date": "2020-11-23", "close": 3.17, "volume": 36935.0}, {"date": "2020-11-24", "close": 3.25, "volume": 41185.0}, {"date": "2020-11-25", "close": 3.2, "volume": 10363.0}, {"date": "2020-11-27", "close": 3.2, "volume": 13244.0}, {"date": "2020-11-30", "close": 3.06, "volume": 31561.0}, {"date": "2020-12-01", "close": 2.9, "volume": 68105.0}, {"date": "2020-12-02", "close": 3.01, "volume": 46250.0}, {"date": "2020-12-03", "close": 3.18, "volume": 92712.0}, {"date": "2020-12-04", "close": 3.2, "volume": 41311.0}, {"date": "2020-12-07", "close": 3.35, "volume": 47222.0}, {"date": "2020-12-08", "close": 3.37, "volume": 58782.0}, {"date": "2020-12-09", "close": 3.37, "volume": 110442.0}, {"date": "2020-12-10", "close": 3.54, "volume": 219325.0}, {"date": "2020-12-11", "close": 3.45, "volume": 157158.0}, {"date": "2020-12-14", "close": 3.28, "volume": 80537.0}, {"date": "2020-12-15", "close": 3.28, "volume": 70179.0}, {"date": "2020-12-16", "close": 3.17, "volume": 84681.0}, {"date": "2020-12-17", "close": 3.11, "volume": 144312.0}, {"date": "2020-12-18", "close": 2.96, "volume": 115971.0}, {"date": "2020-12-21", "close": 2.87, "volume": 144256.0}, {"date": "2020-12-22", "close": 2.82, "volume": 97905.0}, {"date": "2020-12-23", "close": 2.84, "volume": 95122.0}, {"date": "2020-12-24", "close": 2.76, "volume": 115342.0}, {"date": "2020-12-28", "close": 2.86, "volume": 108275.0}, {"date": "2020-12-29", "close": 2.8, "volume": 118475.0}, {"date": "2020-12-30", "close": 2.84, "volume": 124419.0}, {"date": "2020-12-31", "close": 2.88, "volume": 91412.0}, {"date": "2021-01-04", "close": 2.97, "volume": 104754.0}, {"date": "2021-01-05", "close": 2.98, "volume": 107189.0}, {"date": "2021-01-06", "close": 3.18, "volume": 262896.0}, {"date": "2021-01-07", "close": 3.18, "volume": 132194.0}, {"date": "2021-01-08", "close": 3.18, "volume": 98263.0}, {"date": "2021-01-11", "close": 3.21, "volume": 48434.0}, {"date": "2021-01-12", "close": 3.2, "volume": 75264.0}, {"date": "2021-01-13", "close": 3.18, "volume": 93793.0}, {"date": "2021-01-14", "close": 3.18, "volume": 71066.0}, {"date": "2021-01-15", "close": 3.17, "volume": 70025.0}, {"date": "2021-01-19", "close": 3.24, "volume": 86117.0}, {"date": "2021-01-20", "close": 3.38, "volume": 168991.0}, {"date": "2021-01-21", "close": 3.13, "volume": 97448.0}, {"date": "2021-01-22", "close": 3.01, "volume": 159591.0}, {"date": "2021-01-25", "close": 2.99, "volume": 186028.0}, {"date": "2021-01-26", "close": 3.13, "volume": 172391.0}, {"date": "2021-01-27", "close": 3.07, "volume": 77420.0}, {"date": "2021-01-28", "close": 3.03, "volume": 46861.0}, {"date": "2021-01-29", "close": 2.94, "volume": 41318.0}, {"date": "2021-02-01", "close": 2.98, "volume": 52963.0}, {"date": "2021-02-02", "close": 3.15, "volume": 87287.0}, {"date": "2021-02-03", "close": 3.11, "volume": 47343.0}, {"date": "2021-02-04", "close": 3.18, "volume": 34725.0}, {"date": "2021-02-05", "close": 3.15, "volume": 47250.0}, {"date": "2021-02-08", "close": 3.69, "volume": 270097.0}, {"date": "2021-02-09", "close": 3.42, "volume": 135358.0}, {"date": "2021-02-10", "close": 3.35, "volume": 105521.0}, {"date": "2021-02-11", "close": 3.71, "volume": 150124.0}, {"date": "2021-02-12", "close": 3.8, "volume": 155243.0}, {"date": "2021-02-16", "close": 4.37, "volume": 519102.0}, {"date": "2021-02-17", "close": 4.5, "volume": 221931.0}, {"date": "2021-02-18", "close": 4.3, "volume": 229641.0}, {"date": "2021-02-19", "close": 4.88, "volume": 494565.0}, {"date": "2021-02-22", "close": 5.06, "volume": 319278.0}, {"date": "2021-02-23", "close": 5.17, "volume": 232132.0}, {"date": "2021-02-24", "close": 5.32, "volume": 225200.0}, {"date": "2021-02-25", "close": 4.81, "volume": 214295.0}, {"date": "2021-02-26", "close": 4.65, "volume": 73821.0}, {"date": "2021-03-01", "close": 4.75, "volume": 114493.0}, {"date": "2021-03-02", "close": 4.7, "volume": 19560.0}, {"date": "2021-03-03", "close": 4.45, "volume": 79615.0}, {"date": "2021-03-04", "close": 4.1, "volume": 248732.0}, {"date": "2021-03-05", "close": 4.19, "volume": 147471.0}, {"date": "2021-03-08", "close": 4.76, "volume": 143333.0}, {"date": "2021-03-09", "close": 4.59, "volume": 107050.0}, {"date": "2021-03-10", "close": 4.61, "volume": 66991.0}, {"date": "2021-03-11", "close": 4.9, "volume": 123209.0}, {"date": "2021-03-12", "close": 4.73, "volume": 49346.0}, {"date": "2021-03-15", "close": 4.79, "volume": 54115.0}, {"date": "2021-03-16", "close": 4.64, "volume": 46710.0}, {"date": "2021-03-17", "close": 4.56, "volume": 44565.0}, {"date": "2021-03-18", "close": 4.6, "volume": 105962.0}, {"date": "2021-03-19", "close": 4.58, "volume": 49627.0}, {"date": "2021-03-22", "close": 4.65, "volume": 55981.0}, {"date": "2021-03-23", "close": 4.29, "volume": 112267.0}, {"date": "2021-03-24", "close": 4.3, "volume": 46187.0}, {"date": "2021-03-25", "close": 4.28, "volume": 82954.0}, {"date": "2021-03-26", "close": 4.21, "volume": 73627.0}, {"date": "2021-03-29", "close": 4.15, "volume": 44665.0}, {"date": "2021-03-30", "close": 4.11, "volume": 19763.0}, {"date": "2021-03-31", "close": 4.23, "volume": 37755.0}, {"date": "2021-04-01", "close": 4.4, "volume": 50788.0}, {"date": "2021-04-05", "close": 4.49, "volume": 40977.0}, {"date": "2021-04-06", "close": 4.5, "volume": 65822.0}, {"date": "2021-04-07", "close": 4.27, "volume": 39831.0}, {"date": "2021-04-08", "close": 4.31, "volume": 38716.0}, {"date": "2021-04-09", "close": 4.4, "volume": 26883.0}, {"date": "2021-04-12", "close": 4.16, "volume": 63626.0}, {"date": "2021-04-13", "close": 4.36, "volume": 37825.0}, {"date": "2021-04-14", "close": 4.48, "volume": 54285.0}, {"date": "2021-04-15", "close": 4.31, "volume": 17560.0}, {"date": "2021-04-16", "close": 4.13, "volume": 77966.0}, {"date": "2021-04-19", "close": 4.05, "volume": 42157.0}, {"date": "2021-04-20", "close": 3.92, "volume": 81061.0}, {"date": "2021-04-21", "close": 4.03, "volume": 30332.0}, {"date": "2021-04-22", "close": 4.03, "volume": 39628.0}, {"date": "2021-04-23", "close": 3.96, "volume": 36999.0}, {"date": "2021-04-26", "close": 4.17, "volume": 19078.0}, {"date": "2021-04-27", "close": 4.12, "volume": 25612.0}, {"date": "2021-04-28", "close": 4.0, "volume": 20624.0}, {"date": "2021-04-29", "close": 4.01, "volume": 18104.0}, {"date": "2021-04-30", "close": 4.05, "volume": 92585.0}, {"date": "2021-05-03", "close": 4.17, "volume": 23029.0}, {"date": "2021-05-04", "close": 4.06, "volume": 29619.0}, {"date": "2021-05-05", "close": 4.22, "volume": 22167.0}, {"date": "2021-05-06", "close": 4.12, "volume": 23523.0}, {"date": "2021-05-07", "close": 4.05, "volume": 41824.0}, {"date": "2021-05-10", "close": 4.41, "volume": 122836.0}, {"date": "2021-05-11", "close": 4.47, "volume": 61254.0}, {"date": "2021-05-12", "close": 4.17, "volume": 101267.0}, {"date": "2021-05-13", "close": 4.87, "volume": 829929.0}, {"date": "2021-05-14", "close": 4.85, "volume": 149996.0}, {"date": "2021-05-17", "close": 5.25, "volume": 341007.0}, {"date": "2021-05-18", "close": 5.1, "volume": 189306.0}, {"date": "2021-05-19", "close": 5.0, "volume": 105881.0}, {"date": "2021-05-20", "close": 5.14, "volume": 47020.0}, {"date": "2021-05-21", "close": 4.95, "volume": 131785.0}, {"date": "2021-05-24", "close": 5.16, "volume": 99608.0}, {"date": "2021-05-25", "close": 5.075, "volume": 52460.0}, {"date": "2021-05-26", "close": 5.1, "volume": 42398.0}, {"date": "2021-05-27", "close": 5.82, "volume": 301230.0}, {"date": "2021-05-28", "close": 5.75, "volume": 158099.0}, {"date": "2021-06-01", "close": 6.18, "volume": 401834.0}, {"date": "2021-06-02", "close": 6.0, "volume": 119050.0}, {"date": "2021-06-03", "close": 5.9, "volume": 66517.0}, {"date": "2021-06-04", "close": 6.08, "volume": 82103.0}, {"date": "2021-06-07", "close": 5.8, "volume": 134657.0}, {"date": "2021-06-08", "close": 6.01, "volume": 127247.0}, {"date": "2021-06-09", "close": 6.12, "volume": 95962.0}, {"date": "2021-06-10", "close": 5.92, "volume": 67394.0}, {"date": "2021-06-11", "close": 5.92, "volume": 59625.0}, {"date": "2021-06-14", "close": 5.95, "volume": 69745.0}, {"date": "2021-06-15", "close": 5.85, "volume": 103712.0}, {"date": "2021-06-16", "close": 5.57, "volume": 67093.0}, {"date": "2021-06-17", "close": 5.47, "volume": 64957.0}, {"date": "2021-06-18", "close": 5.46, "volume": 47098.0}, {"date": "2021-06-21", "close": 5.43, "volume": 130722.0}, {"date": "2021-06-22", "close": 5.55, "volume": 76028.0}, {"date": "2021-06-23", "close": 5.75, "volume": 96427.0}, {"date": "2021-06-24", "close": 5.79, "volume": 44437.0}, {"date": "2021-06-25", "close": 5.78, "volume": 37197.0}, {"date": "2021-06-28", "close": 5.4, "volume": 102864.0}, {"date": "2021-06-29", "close": 5.36, "volume": 87461.0}, {"date": "2021-06-30", "close": 5.47, "volume": 50172.0}, {"date": "2021-07-01", "close": 5.5, "volume": 16524.0}, {"date": "2021-07-02", "close": 5.67, "volume": 70110.0}, {"date": "2021-07-06", "close": 5.65, "volume": 99209.0}, {"date": "2021-07-07", "close": 5.81, "volume": 65353.0}, {"date": "2021-07-08", "close": 5.52, "volume": 154956.0}, {"date": "2021-07-09", "close": 5.67, "volume": 60495.0}, {"date": "2021-07-12", "close": 6.0, "volume": 138460.0}, {"date": "2021-07-13", "close": 5.73, "volume": 188356.0}, {"date": "2021-07-14", "close": 5.92, "volume": 222429.0}, {"date": "2021-07-15", "close": 5.87, "volume": 128796.0}, {"date": "2021-07-16", "close": 5.68, "volume": 148706.0}, {"date": "2021-07-19", "close": 5.53, "volume": 227346.0}, {"date": "2021-07-20", "close": 5.69, "volume": 95149.0}, {"date": "2021-07-21", "close": 5.91, "volume": 140200.0}, {"date": "2021-07-22", "close": 5.99, "volume": 157902.0}, {"date": "2021-07-23", "close": 6.0, "volume": 86291.0}, {"date": "2021-07-26", "close": 6.45, "volume": 184344.0}, {"date": "2021-07-27", "close": 6.44, "volume": 199031.0}, {"date": "2021-07-28", "close": 6.38, "volume": 83915.0}, {"date": "2021-07-29", "close": 6.61, "volume": 104644.0}, {"date": "2021-07-30", "close": 6.57, "volume": 81106.0}, {"date": "2021-08-02", "close": 6.66, "volume": 213710.0}, {"date": "2021-08-03", "close": 7.88, "volume": 957815.0}, {"date": "2021-08-04", "close": 7.8, "volume": 791561.0}, {"date": "2021-08-05", "close": 7.86, "volume": 224878.0}, {"date": "2021-08-06", "close": 8.21, "volume": 363557.0}, {"date": "2021-08-09", "close": 8.72, "volume": 440355.0}, {"date": "2021-08-10", "close": 9.18, "volume": 400497.0}, {"date": "2021-08-11", "close": 9.4, "volume": 400164.0}, {"date": "2021-08-12", "close": 9.33, "volume": 487472.0}, {"date": "2021-08-13", "close": 9.18, "volume": 188715.0}, {"date": "2021-08-16", "close": 8.98, "volume": 337858.0}, {"date": "2021-08-17", "close": 9.03, "volume": 279788.0}, {"date": "2021-08-18", "close": 8.85, "volume": 171712.0}, {"date": "2021-08-19", "close": 7.58, "volume": 335615.0}, {"date": "2021-08-20", "close": 8.21, "volume": 223037.0}, {"date": "2021-08-23", "close": 8.51, "volume": 253893.0}, {"date": "2021-08-24", "close": 8.62, "volume": 81840.0}, {"date": "2021-08-25", "close": 9.02, "volume": 194259.0}, {"date": "2021-08-26", "close": 8.46, "volume": 156478.0}, {"date": "2021-08-27", "close": 9.1, "volume": 146861.0}, {"date": "2021-08-30", "close": 8.75, "volume": 182217.0}, {"date": "2021-08-31", "close": 8.99, "volume": 120273.0}, {"date": "2021-09-01", "close": 8.84, "volume": 163631.0}, {"date": "2021-09-02", "close": 9.65, "volume": 434284.0}, {"date": "2021-09-03", "close": 9.81, "volume": 230641.0}, {"date": "2021-09-07", "close": 11.65, "volume": 678586.0}, {"date": "2021-09-08", "close": 11.55, "volume": 360865.0}, {"date": "2021-09-09", "close": 12.18, "volume": 455343.0}, {"date": "2021-09-10", "close": 13.02, "volume": 632941.0}, {"date": "2021-09-13", "close": 11.51, "volume": 603335.0}, {"date": "2021-09-14", "close": 11.21, "volume": 271145.0}, {"date": "2021-09-15", "close": 12.0, "volume": 303443.0}, {"date": "2021-09-16", "close": 11.37, "volume": 281529.0}, {"date": "2021-09-17", "close": 10.77, "volume": 296183.0}, {"date": "2021-09-20", "close": 10.47, "volume": 267630.0}, {"date": "2021-09-21", "close": 9.97, "volume": 220201.0}, {"date": "2021-09-22", "close": 11.09, "volume": 384809.0}, {"date": "2021-09-23", "close": 11.76, "volume": 242982.0}, {"date": "2021-09-24", "close": 11.46, "volume": 242803.0}, {"date": "2021-09-27", "close": 12.47, "volume": 383644.0}, {"date": "2021-09-28", "close": 12.24, "volume": 259869.0}, {"date": "2021-09-29", "close": 11.99, "volume": 191454.0}, {"date": "2021-09-30", "close": 12.31, "volume": 480529.0}, {"date": "2021-10-01", "close": 14.04, "volume": 812297.0}, {"date": "2021-10-04", "close": 14.26, "volume": 673307.0}, {"date": "2021-10-05", "close": 14.12, "volume": 433770.0}, {"date": "2021-10-06", "close": 14.07, "volume": 340152.0}, {"date": "2021-10-07", "close": 14.43, "volume": 322173.0}, {"date": "2021-10-08", "close": 15.35, "volume": 785003.0}, {"date": "2021-10-11", "close": 14.87, "volume": 705162.0}, {"date": "2021-10-12", "close": 15.87, "volume": 514109.0}, {"date": "2021-10-13", "close": 15.99, "volume": 419960.0}, {"date": "2021-10-14", "close": 14.78, "volume": 664839.0}, {"date": "2021-10-15", "close": 15.19, "volume": 274546.0}, {"date": "2021-10-18", "close": 16.51, "volume": 570132.0}, {"date": "2021-10-19", "close": 14.48, "volume": 960803.0}, {"date": "2021-10-20", "close": 14.5, "volume": 386207.0}, {"date": "2021-10-21", "close": 14.31, "volume": 455768.0}, {"date": "2021-10-22", "close": 14.56, "volume": 230334.0}, {"date": "2021-10-25", "close": 14.5, "volume": 396171.0}, {"date": "2021-10-26", "close": 14.27, "volume": 309348.0}, {"date": "2021-10-27", "close": 14.61, "volume": 778759.0}, {"date": "2021-10-28", "close": 15.89, "volume": 544939.0}, {"date": "2021-10-29", "close": 18.59, "volume": 1518972.0}, {"date": "2021-11-01", "close": 17.88, "volume": 892263.0}, {"date": "2021-11-02", "close": 16.63, "volume": 624655.0}, {"date": "2021-11-03", "close": 15.93, "volume": 944453.0}, {"date": "2021-11-04", "close": 15.38, "volume": 715751.0}, {"date": "2021-11-05", "close": 15.39, "volume": 421971.0}, {"date": "2021-11-08", "close": 13.76, "volume": 1628813.0}, {"date": "2021-11-09", "close": 13.01, "volume": 883514.0}, {"date": "2021-11-10", "close": 12.62, "volume": 601239.0}, {"date": "2021-11-11", "close": 13.07, "volume": 514969.0}, {"date": "2021-11-12", "close": 13.03, "volume": 464042.0}, {"date": "2021-11-15", "close": 12.16, "volume": 437164.0}, {"date": "2021-11-16", "close": 12.02, "volume": 392557.0}, {"date": "2021-11-17", "close": 11.39, "volume": 469600.0}, {"date": "2021-11-18", "close": 11.15, "volume": 402418.0}, {"date": "2021-11-19", "close": 11.09, "volume": 340384.0}, {"date": "2021-11-22", "close": 11.81, "volume": 433995.0}, {"date": "2021-11-23", "close": 11.94, "volume": 349493.0}, {"date": "2021-11-24", "close": 12.58, "volume": 449573.0}, {"date": "2021-11-26", "close": 12.06, "volume": 178584.0}, {"date": "2021-11-29", "close": 12.31, "volume": 415234.0}, {"date": "2021-11-30", "close": 12.16, "volume": 308045.0}, {"date": "2021-12-01", "close": 12.11, "volume": 245614.0}, {"date": "2021-12-02", "close": 12.37, "volume": 315544.0}, {"date": "2021-12-03", "close": 11.85, "volume": 383354.0}, {"date": "2021-12-06", "close": 11.61, "volume": 417789.0}, {"date": "2021-12-07", "close": 11.78, "volume": 417531.0}, {"date": "2021-12-08", "close": 12.02, "volume": 253116.0}, {"date": "2021-12-09", "close": 11.8, "volume": 198428.0}, {"date": "2021-12-10", "close": 11.51, "volume": 223778.0}, {"date": "2021-12-13", "close": 11.36, "volume": 183597.0}, {"date": "2021-12-14", "close": 11.05, "volume": 268503.0}, {"date": "2021-12-15", "close": 11.51, "volume": 390829.0}, {"date": "2021-12-16", "close": 11.72, "volume": 317617.0}, {"date": "2021-12-17", "close": 11.91, "volume": 385960.0}, {"date": "2021-12-20", "close": 11.6, "volume": 310822.0}, {"date": "2021-12-21", "close": 12.67, "volume": 338068.0}, {"date": "2021-12-22", "close": 12.6, "volume": 272152.0}, {"date": "2021-12-23", "close": 12.69, "volume": 162871.0}, {"date": "2021-12-27", "close": 12.42, "volume": 342495.0}, {"date": "2021-12-28", "close": 12.27, "volume": 199269.0}, {"date": "2021-12-29", "close": 13.19, "volume": 560610.0}, {"date": "2021-12-30", "close": 12.97, "volume": 351774.0}, {"date": "2021-12-31", "close": 13.6, "volume": 650826.0}, {"date": "2022-01-03", "close": 13.71, "volume": 636014.0}, {"date": "2022-01-04", "close": 13.4, "volume": 855774.0}, {"date": "2022-01-05", "close": 12.9, "volume": 401833.0}, {"date": "2022-01-06", "close": 12.88, "volume": 291600.0}, {"date": "2022-01-07", "close": 13.1, "volume": 224068.0}, {"date": "2022-01-10", "close": 13.12, "volume": 265746.0}, {"date": "2022-01-11", "close": 13.85, "volume": 637258.0}, {"date": "2022-01-12", "close": 14.69, "volume": 1095613.0}, {"date": "2022-01-13", "close": 13.85, "volume": 412645.0}, {"date": "2022-01-14", "close": 13.95, "volume": 273573.0}, {"date": "2022-01-18", "close": 13.9, "volume": 496498.0}, {"date": "2022-01-19", "close": 13.71, "volume": 378587.0}, {"date": "2022-01-20", "close": 12.67, "volume": 488995.0}, {"date": "2022-01-21", "close": 11.62, "volume": 513082.0}, {"date": "2022-01-24", "close": 11.91, "volume": 586754.0}, {"date": "2022-01-25", "close": 11.93, "volume": 277653.0}, {"date": "2022-01-26", "close": 11.7, "volume": 295752.0}, {"date": "2022-01-27", "close": 12.01, "volume": 233991.0}, {"date": "2022-01-28", "close": 11.89, "volume": 257700.0}, {"date": "2022-01-31", "close": 11.78, "volume": 142814.0}, {"date": "2022-02-01", "close": 12.97, "volume": 288627.0}, {"date": "2022-02-02", "close": 13.24, "volume": 239094.0}, {"date": "2022-02-03", "close": 13.59, "volume": 639789.0}, {"date": "2022-02-04", "close": 14.47, "volume": 563371.0}, {"date": "2022-02-07", "close": 14.51, "volume": 506635.0}, {"date": "2022-02-08", "close": 15.03, "volume": 411525.0}, {"date": "2022-02-09", "close": 16.17, "volume": 973523.0}, {"date": "2022-02-10", "close": 16.3, "volume": 878781.0}, {"date": "2022-02-11", "close": 16.29, "volume": 697430.0}, {"date": "2022-02-14", "close": 15.96, "volume": 643247.0}, {"date": "2022-02-15", "close": 15.72, "volume": 991193.0}, {"date": "2022-02-16", "close": 15.65, "volume": 429995.0}, {"date": "2022-02-17", "close": 15.28, "volume": 272138.0}, {"date": "2022-02-18", "close": 16.09, "volume": 603302.0}, {"date": "2022-02-22", "close": 15.26, "volume": 574360.0}, {"date": "2022-02-23", "close": 15.85, "volume": 606033.0}, {"date": "2022-02-24", "close": 13.64, "volume": 1235022.0}, {"date": "2022-02-25", "close": 14.16, "volume": 660969.0}, {"date": "2022-02-28", "close": 14.69, "volume": 537080.0}, {"date": "2022-03-01", "close": 15.92, "volume": 590617.0}, {"date": "2022-03-02", "close": 18.77, "volume": 1046545.0}, {"date": "2022-03-03", "close": 19.33, "volume": 1035196.0}, {"date": "2022-03-04", "close": 18.41, "volume": 1634550.0}, {"date": "2022-03-07", "close": 17.28, "volume": 934572.0}, {"date": "2022-03-08", "close": 18.05, "volume": 729032.0}, {"date": "2022-03-09", "close": 18.35, "volume": 635615.0}, {"date": "2022-03-10", "close": 20.7, "volume": 1623985.0}, {"date": "2022-03-11", "close": 19.8, "volume": 1355244.0}, {"date": "2022-03-14", "close": 16.23, "volume": 1313432.0}, {"date": "2022-03-15", "close": 16.24, "volume": 980560.0}, {"date": "2022-03-16", "close": 16.07, "volume": 721024.0}, {"date": "2022-03-17", "close": 16.71, "volume": 429816.0}, {"date": "2022-03-18", "close": 16.62, "volume": 383393.0}, {"date": "2022-03-21", "close": 17.46, "volume": 591439.0}, {"date": "2022-03-22", "close": 15.81, "volume": 1271676.0}, {"date": "2022-03-23", "close": 16.04, "volume": 1052524.0}, {"date": "2022-03-24", "close": 15.63, "volume": 690191.0}, {"date": "2022-03-25", "close": 15.63, "volume": 1209286.0}, {"date": "2022-03-28", "close": 15.01, "volume": 826847.0}, {"date": "2022-03-29", "close": 14.74, "volume": 694957.0}, {"date": "2022-03-30", "close": 15.32, "volume": 748858.0}, {"date": "2022-03-31", "close": 15.8, "volume": 647002.0}, {"date": "2022-04-01", "close": 15.66, "volume": 1006604.0}, {"date": "2022-04-04", "close": 15.23, "volume": 803861.0}, {"date": "2022-04-05", "close": 15.51, "volume": 1044102.0}, {"date": "2022-04-06", "close": 14.76, "volume": 797392.0}, {"date": "2022-04-07", "close": 15.88, "volume": 574975.0}, {"date": "2022-04-08", "close": 15.9, "volume": 522872.0}, {"date": "2022-04-11", "close": 15.32, "volume": 600355.0}, {"date": "2022-04-12", "close": 17.5, "volume": 1871597.0}, {"date": "2022-04-13", "close": 18.95, "volume": 4194259.0}, {"date": "2022-04-14", "close": 19.43, "volume": 1806716.0}, {"date": "2022-04-18", "close": 20.29, "volume": 2205993.0}, {"date": "2022-04-19", "close": 19.77, "volume": 1289523.0}, {"date": "2022-04-20", "close": 18.37, "volume": 2050492.0}, {"date": "2022-04-21", "close": 16.34, "volume": 1109194.0}, {"date": "2022-04-22", "close": 14.72, "volume": 1288486.0}, {"date": "2022-04-25", "close": 14.23, "volume": 906457.0}, {"date": "2022-04-26", "close": 14.92, "volume": 1202086.0}, {"date": "2022-04-27", "close": 16.14, "volume": 861150.0}, {"date": "2022-04-28", "close": 16.3, "volume": 719446.0}, {"date": "2022-04-29", "close": 15.89, "volume": 607201.0}, {"date": "2022-05-02", "close": 15.36, "volume": 1118549.0}, {"date": "2022-05-03", "close": 15.93, "volume": 617249.0}, {"date": "2022-05-04", "close": 15.9, "volume": 840290.0}, {"date": "2022-05-05", "close": 15.13, "volume": 989926.0}, {"date": "2022-05-06", "close": 15.66, "volume": 660306.0}, {"date": "2022-05-09", "close": 13.86, "volume": 1307401.0}, {"date": "2022-05-10", "close": 14.12, "volume": 646977.0}, {"date": "2022-05-11", "close": 14.49, "volume": 1480550.0}, {"date": "2022-05-12", "close": 14.49, "volume": 1774840.0}, {"date": "2022-05-13", "close": 16.44, "volume": 1485384.0}, {"date": "2022-05-16", "close": 15.67, "volume": 2266704.0}, {"date": "2022-05-17", "close": 15.22, "volume": 1353667.0}, {"date": "2022-05-18", "close": 14.48, "volume": 901672.0}, {"date": "2022-05-19", "close": 14.5, "volume": 835849.0}, {"date": "2022-05-20", "close": 14.31, "volume": 2483794.0}, {"date": "2022-05-23", "close": 15.11, "volume": 917129.0}, {"date": "2022-05-24", "close": 14.57, "volume": 618540.0}, {"date": "2022-05-25", "close": 14.89, "volume": 849391.0}, {"date": "2022-05-26", "close": 15.05, "volume": 826682.0}, {"date": "2022-05-27", "close": 14.47, "volume": 1019911.0}, {"date": "2022-05-31", "close": 13.57, "volume": 2077360.0}, {"date": "2022-06-01", "close": 13.71, "volume": 1355294.0}, {"date": "2022-06-02", "close": 14.98, "volume": 1324536.0}, {"date": "2022-06-03", "close": 14.68, "volume": 615899.0}, {"date": "2022-06-06", "close": 15.01, "volume": 805328.0}, {"date": "2022-06-07", "close": 17.68, "volume": 3036860.0}, {"date": "2022-06-08", "close": 17.69, "volume": 1170133.0}, {"date": "2022-06-09", "close": 16.76, "volume": 779933.0}, {"date": "2022-06-10", "close": 17.34, "volume": 1109136.0}, {"date": "2022-06-13", "close": 15.41, "volume": 875412.0}, {"date": "2022-06-14", "close": 15.25, "volume": 1028930.0}, {"date": "2022-06-15", "close": 16.46, "volume": 883910.0}, {"date": "2022-06-16", "close": 15.7, "volume": 892307.0}, {"date": "2022-06-17", "close": 15.01, "volume": 1314297.0}, {"date": "2022-06-21", "close": 15.6, "volume": 1095700.0}, {"date": "2022-06-22", "close": 14.55, "volume": 850771.0}, {"date": "2022-06-23", "close": 13.39, "volume": 921624.0}, {"date": "2022-06-24", "close": 13.7, "volume": 3513371.0}, {"date": "2022-06-27", "close": 14.27, "volume": 734675.0}, {"date": "2022-06-28", "close": 14.77, "volume": 767836.0}, {"date": "2022-06-29", "close": 14.05, "volume": 618030.0}, {"date": "2022-06-30", "close": 13.15, "volume": 879481.0}, {"date": "2022-07-01", "close": 12.81, "volume": 751687.0}, {"date": "2022-07-05", "close": 11.72, "volume": 1091740.0}, {"date": "2022-07-06", "close": 11.46, "volume": 767568.0}, {"date": "2022-07-07", "close": 12.2, "volume": 621155.0}, {"date": "2022-07-08", "close": 11.84, "volume": 598005.0}, {"date": "2022-07-11", "close": 11.1, "volume": 1004407.0}, {"date": "2022-07-12", "close": 11.04, "volume": 708438.0}, {"date": "2022-07-13", "close": 11.42, "volume": 585188.0}, {"date": "2022-07-14", "close": 10.86, "volume": 774477.0}, {"date": "2022-07-15", "close": 11.02, "volume": 765046.0}, {"date": "2022-07-18", "close": 11.38, "volume": 651480.0}, {"date": "2022-07-19", "close": 11.55, "volume": 734670.0}, {"date": "2022-07-20", "close": 11.62, "volume": 1131261.0}, {"date": "2022-07-21", "close": 11.28, "volume": 653822.0}, {"date": "2022-07-22", "close": 11.03, "volume": 610543.0}, {"date": "2022-07-25", "close": 11.78, "volume": 506335.0}, {"date": "2022-07-26", "close": 11.78, "volume": 645376.0}, {"date": "2022-07-27", "close": 12.3, "volume": 602051.0}, {"date": "2022-07-28", "close": 11.56, "volume": 809023.0}, {"date": "2022-07-29", "close": 11.74, "volume": 523262.0}, {"date": "2022-08-01", "close": 11.34, "volume": 398699.0}, {"date": "2022-08-02", "close": 11.5, "volume": 520251.0}, {"date": "2022-08-03", "close": 11.11, "volume": 510656.0}, {"date": "2022-08-04", "close": 11.03, "volume": 642016.0}, {"date": "2022-08-05", "close": 11.15, "volume": 442131.0}, {"date": "2022-08-08", "close": 11.2, "volume": 606779.0}, {"date": "2022-08-09", "close": 9.24, "volume": 2251145.0}, {"date": "2022-08-10", "close": 9.685, "volume": 1159192.0}, {"date": "2022-08-11", "close": 10.3, "volume": 1053446.0}, {"date": "2022-08-12", "close": 10.63, "volume": 883322.0}, {"date": "2022-08-15", "close": 10.64, "volume": 803292.0}, {"date": "2022-08-16", "close": 10.8, "volume": 1145904.0}, {"date": "2022-08-17", "close": 11.06, "volume": 529089.0}, {"date": "2022-08-18", "close": 11.66, "volume": 712685.0}, {"date": "2022-08-19", "close": 11.54, "volume": 684117.0}, {"date": "2022-08-22", "close": 11.75, "volume": 916870.0}, {"date": "2022-08-23", "close": 11.38, "volume": 728022.0}, {"date": "2022-08-24", "close": 11.26, "volume": 518146.0}, {"date": "2022-08-25", "close": 11.47, "volume": 362034.0}, {"date": "2022-08-26", "close": 11.37, "volume": 410289.0}, {"date": "2022-08-29", "close": 10.96, "volume": 456868.0}, {"date": "2022-08-30", "close": 10.44, "volume": 775132.0}, {"date": "2022-08-31", "close": 10.54, "volume": 546227.0}, {"date": "2022-09-01", "close": 9.94, "volume": 574582.0}, {"date": "2022-09-02", "close": 10.15, "volume": 584799.0}, {"date": "2022-09-06", "close": 10.71, "volume": 648923.0}, {"date": "2022-09-07", "close": 10.07, "volume": 858407.0}, {"date": "2022-09-08", "close": 9.81, "volume": 727970.0}, {"date": "2022-09-09", "close": 10.27, "volume": 419239.0}, {"date": "2022-09-12", "close": 10.06, "volume": 481760.0}, {"date": "2022-09-13", "close": 9.74, "volume": 592810.0}, {"date": "2022-09-14", "close": 9.65, "volume": 606259.0}, {"date": "2022-09-15", "close": 9.11, "volume": 1061648.0}, {"date": "2022-09-16", "close": 8.85, "volume": 1294863.0}, {"date": "2022-09-19", "close": 9.14, "volume": 544903.0}, {"date": "2022-09-20", "close": 9.2, "volume": 496688.0}, {"date": "2022-09-21", "close": 9.2, "volume": 655848.0}, {"date": "2022-09-22", "close": 9.11, "volume": 646725.0}, {"date": "2022-09-23", "close": 8.62, "volume": 921242.0}, {"date": "2022-09-26", "close": 8.59, "volume": 545360.0}, {"date": "2022-09-27", "close": 9.04, "volume": 545200.0}, {"date": "2022-09-28", "close": 9.49, "volume": 712860.0}, {"date": "2022-09-29", "close": 9.27, "volume": 530924.0}, {"date": "2022-09-30", "close": 9.2, "volume": 1010991.0}, {"date": "2022-10-03", "close": 9.61, "volume": 563915.0}, {"date": "2022-10-04", "close": 9.86, "volume": 642600.0}, {"date": "2022-10-05", "close": 10.15, "volume": 467489.0}, {"date": "2022-10-06", "close": 10.71, "volume": 902835.0}, {"date": "2022-10-07", "close": 10.42, "volume": 398090.0}, {"date": "2022-10-10", "close": 10.51, "volume": 453952.0}, {"date": "2022-10-11", "close": 10.3, "volume": 534766.0}, {"date": "2022-10-12", "close": 10.39, "volume": 360071.0}, {"date": "2022-10-13", "close": 10.6, "volume": 460365.0}, {"date": "2022-10-14", "close": 10.54, "volume": 577358.0}, {"date": "2022-10-17", "close": 11.27, "volume": 762159.0}, {"date": "2022-10-18", "close": 11.13, "volume": 517865.0}, {"date": "2022-10-19", "close": 10.65, "volume": 421267.0}, {"date": "2022-10-20", "close": 10.37, "volume": 278744.0}, {"date": "2022-10-21", "close": 11.15, "volume": 516720.0}, {"date": "2022-10-24", "close": 11.11, "volume": 336479.0}, {"date": "2022-10-25", "close": 11.25, "volume": 302285.0}, {"date": "2022-10-26", "close": 11.07, "volume": 409145.0}, {"date": "2022-10-27", "close": 11.63, "volume": 631263.0}, {"date": "2022-10-28", "close": 11.16, "volume": 1195950.0}, {"date": "2022-10-31", "close": 11.29, "volume": 385428.0}, {"date": "2022-11-01", "close": 11.54, "volume": 372960.0}, {"date": "2022-11-02", "close": 11.2, "volume": 260507.0}, {"date": "2022-11-03", "close": 11.22, "volume": 334152.0}, {"date": "2022-11-04", "close": 12.19, "volume": 665072.0}, {"date": "2022-11-07", "close": 12.48, "volume": 593402.0}, {"date": "2022-11-08", "close": 11.25, "volume": 1461521.0}, {"date": "2022-11-09", "close": 10.12, "volume": 1007119.0}, {"date": "2022-11-10", "close": 10.55, "volume": 716021.0}, {"date": "2022-11-11", "close": 10.72, "volume": 533953.0}, {"date": "2022-11-14", "close": 10.54, "volume": 352497.0}, {"date": "2022-11-15", "close": 10.73, "volume": 408047.0}, {"date": "2022-11-16", "close": 10.93, "volume": 476476.0}, {"date": "2022-11-17", "close": 10.81, "volume": 437438.0}, {"date": "2022-11-18", "close": 10.62, "volume": 360214.0}, {"date": "2022-11-21", "close": 10.85, "volume": 354181.0}, {"date": "2022-11-22", "close": 11.12, "volume": 683843.0}, {"date": "2022-11-23", "close": 11.21, "volume": 277514.0}, {"date": "2022-11-25", "close": 11.29, "volume": 175509.0}, {"date": "2022-11-28", "close": 10.89, "volume": 305097.0}, {"date": "2022-11-29", "close": 11.44, "volume": 439538.0}, {"date": "2022-11-30", "close": 11.45, "volume": 331389.0}, {"date": "2022-12-01", "close": 11.4, "volume": 227163.0}, {"date": "2022-12-02", "close": 11.5, "volume": 265266.0}, {"date": "2022-12-05", "close": 11.21, "volume": 360615.0}, {"date": "2022-12-06", "close": 11.53, "volume": 423619.0}, {"date": "2022-12-07", "close": 10.99, "volume": 354190.0}, {"date": "2022-12-08", "close": 9.21, "volume": 1775057.0}, {"date": "2022-12-09", "close": 9.0, "volume": 961475.0}, {"date": "2022-12-12", "close": 8.86, "volume": 806677.0}, {"date": "2022-12-13", "close": 9.05, "volume": 964301.0}, {"date": "2022-12-14", "close": 8.8, "volume": 312097.0}, {"date": "2022-12-15", "close": 8.96, "volume": 487262.0}, {"date": "2022-12-16", "close": 8.79, "volume": 614613.0}, {"date": "2022-12-19", "close": 8.7, "volume": 535199.0}, {"date": "2022-12-20", "close": 8.76, "volume": 364408.0}, {"date": "2022-12-21", "close": 8.99, "volume": 254990.0}, {"date": "2022-12-22", "close": 9.16, "volume": 346871.0}, {"date": "2022-12-23", "close": 9.22, "volume": 173216.0}, {"date": "2022-12-27", "close": 9.31, "volume": 215189.0}, {"date": "2022-12-28", "close": 8.58, "volume": 452177.0}, {"date": "2022-12-29", "close": 8.75, "volume": 282785.0}, {"date": "2022-12-30", "close": 8.79, "volume": 345671.0}, {"date": "2023-01-03", "close": 8.43, "volume": 551174.0}, {"date": "2023-01-04", "close": 8.61, "volume": 286437.0}, {"date": "2023-01-05", "close": 8.77, "volume": 281195.0}, {"date": "2023-01-06", "close": 9.19, "volume": 351500.0}, {"date": "2023-01-09", "close": 9.08, "volume": 371969.0}, {"date": "2023-01-10", "close": 9.02, "volume": 266591.0}, {"date": "2023-01-11", "close": 8.97, "volume": 277344.0}, {"date": "2023-01-12", "close": 9.26, "volume": 358525.0}, {"date": "2023-01-13", "close": 9.38, "volume": 196479.0}, {"date": "2023-01-17", "close": 9.95, "volume": 484610.0}, {"date": "2023-01-18", "close": 10.06, "volume": 613450.0}, {"date": "2023-01-19", "close": 10.33, "volume": 486488.0}, {"date": "2023-01-20", "close": 10.54, "volume": 278626.0}, {"date": "2023-01-23", "close": 10.45, "volume": 257714.0}, {"date": "2023-01-24", "close": 10.56, "volume": 236007.0}, {"date": "2023-01-25", "close": 10.48, "volume": 383655.0}, {"date": "2023-01-26", "close": 10.32, "volume": 444886.0}, {"date": "2023-01-27", "close": 10.17, "volume": 253746.0}, {"date": "2023-01-30", "close": 10.42, "volume": 208163.0}, {"date": "2023-01-31", "close": 10.43, "volume": 218967.0}, {"date": "2023-02-01", "close": 10.51, "volume": 287312.0}, {"date": "2023-02-02", "close": 10.47, "volume": 405794.0}, {"date": "2023-02-03", "close": 10.43, "volume": 350950.0}, {"date": "2023-02-06", "close": 10.13, "volume": 306471.0}, {"date": "2023-02-07", "close": 10.26, "volume": 247442.0}, {"date": "2023-02-08", "close": 10.01, "volume": 298844.0}, {"date": "2023-02-09", "close": 9.94, "volume": 246289.0}, {"date": "2023-02-10", "close": 10.15, "volume": 264258.0}, {"date": "2023-02-13", "close": 9.84, "volume": 293412.0}, {"date": "2023-02-14", "close": 10.33, "volume": 442838.0}, {"date": "2023-02-15", "close": 10.34, "volume": 249311.0}, {"date": "2023-02-16", "close": 10.83, "volume": 642869.0}, {"date": "2023-02-17", "close": 10.61, "volume": 367728.0}, {"date": "2023-02-21", "close": 10.07, "volume": 465380.0}, {"date": "2023-02-22", "close": 9.98, "volume": 464281.0}, {"date": "2023-02-23", "close": 9.81, "volume": 428255.0}, {"date": "2023-02-24", "close": 9.55, "volume": 345061.0}, {"date": "2023-02-27", "close": 10.0, "volume": 245918.0}, {"date": "2023-02-28", "close": 9.95, "volume": 322510.0}, {"date": "2023-03-01", "close": 10.31, "volume": 297840.0}, {"date": "2023-03-02", "close": 10.45, "volume": 316086.0}, {"date": "2023-03-03", "close": 10.86, "volume": 600087.0}, {"date": "2023-03-06", "close": 10.21, "volume": 457784.0}, {"date": "2023-03-07", "close": 9.915, "volume": 393991.0}, {"date": "2023-03-08", "close": 9.96, "volume": 399362.0}, {"date": "2023-03-09", "close": 9.52, "volume": 831523.0}, {"date": "2023-03-10", "close": 9.8, "volume": 599623.0}, {"date": "2023-03-13", "close": 9.46, "volume": 513308.0}, {"date": "2023-03-14", "close": 9.45, "volume": 426904.0}, {"date": "2023-03-15", "close": 8.61, "volume": 899321.0}, {"date": "2023-03-16", "close": 8.66, "volume": 428541.0}, {"date": "2023-03-17", "close": 8.49, "volume": 453147.0}, {"date": "2023-03-20", "close": 8.38, "volume": 219761.0}, {"date": "2023-03-21", "close": 8.71, "volume": 800547.0}, {"date": "2023-03-22", "close": 8.44, "volume": 567210.0}, {"date": "2023-03-23", "close": 8.34, "volume": 354524.0}, {"date": "2023-03-24", "close": 8.58, "volume": 284921.0}, {"date": "2023-03-27", "close": 8.73, "volume": 257971.0}, {"date": "2023-03-28", "close": 8.81, "volume": 365725.0}, {"date": "2023-03-29", "close": 8.75, "volume": 283706.0}, {"date": "2023-03-30", "close": 8.76, "volume": 385954.0}, {"date": "2023-03-31", "close": 8.81, "volume": 312687.0}, {"date": "2023-04-03", "close": 8.94, "volume": 348437.0}, {"date": "2023-04-04", "close": 8.82, "volume": 304646.0}, {"date": "2023-04-05", "close": 8.7, "volume": 269158.0}, {"date": "2023-04-06", "close": 8.6, "volume": 214521.0}, {"date": "2023-04-10", "close": 8.5, "volume": 180840.0}, {"date": "2023-04-11", "close": 8.62, "volume": 254447.0}, {"date": "2023-04-12", "close": 8.64, "volume": 240699.0}, {"date": "2023-04-13", "close": 8.89, "volume": 432780.0}, {"date": "2023-04-14", "close": 8.74, "volume": 296505.0}, {"date": "2023-04-17", "close": 8.91, "volume": 393911.0}, {"date": "2023-04-18", "close": 8.87, "volume": 220954.0}, {"date": "2023-04-19", "close": 8.81, "volume": 237291.0}, {"date": "2023-04-20", "close": 8.65, "volume": 350929.0}, {"date": "2023-04-21", "close": 8.37, "volume": 490231.0}, {"date": "2023-04-24", "close": 8.49, "volume": 284138.0}, {"date": "2023-04-25", "close": 8.13, "volume": 373223.0}, {"date": "2023-04-26", "close": 8.13, "volume": 290434.0}, {"date": "2023-04-27", "close": 8.23, "volume": 323993.0}, {"date": "2023-04-28", "close": 8.13, "volume": 256155.0}, {"date": "2023-05-01", "close": 7.86, "volume": 372009.0}, {"date": "2023-05-02", "close": 7.56, "volume": 511503.0}, {"date": "2023-05-03", "close": 7.4, "volume": 329846.0}, {"date": "2023-05-04", "close": 8.29, "volume": 1466008.0}, {"date": "2023-05-05", "close": 9.93, "volume": 1074026.0}, {"date": "2023-05-08", "close": 10.09, "volume": 595508.0}, {"date": "2023-05-09", "close": 10.08, "volume": 571874.0}, {"date": "2023-05-10", "close": 10.07, "volume": 661825.0}, {"date": "2023-05-11", "close": 9.72, "volume": 232040.0}, {"date": "2023-05-12", "close": 9.61, "volume": 235758.0}, {"date": "2023-05-15", "close": 9.56, "volume": 308234.0}, {"date": "2023-05-16", "close": 8.9, "volume": 512152.0}, {"date": "2023-05-17", "close": 9.05, "volume": 308730.0}, {"date": "2023-05-18", "close": 9.2, "volume": 243396.0}, {"date": "2023-05-19", "close": 9.0, "volume": 293546.0}, {"date": "2023-05-22", "close": 9.04, "volume": 241913.0}, {"date": "2023-05-23", "close": 8.98, "volume": 178145.0}, {"date": "2023-05-24", "close": 8.95, "volume": 167137.0}, {"date": "2023-05-25", "close": 8.57, "volume": 243707.0}, {"date": "2023-05-26", "close": 8.25, "volume": 428079.0}, {"date": "2023-05-30", "close": 7.72, "volume": 517307.0}, {"date": "2023-05-31", "close": 7.41, "volume": 564191.0}, {"date": "2023-06-01", "close": 7.55, "volume": 421463.0}, {"date": "2023-06-02", "close": 7.8, "volume": 544999.0}, {"date": "2023-06-05", "close": 7.63, "volume": 368966.0}, {"date": "2023-06-06", "close": 7.92, "volume": 380902.0}, {"date": "2023-06-07", "close": 8.5, "volume": 479554.0}, {"date": "2023-06-08", "close": 8.3, "volume": 349231.0}, {"date": "2023-06-09", "close": 8.16, "volume": 332329.0}, {"date": "2023-06-12", "close": 7.87, "volume": 312556.0}, {"date": "2023-06-13", "close": 8.24, "volume": 302751.0}, {"date": "2023-06-14", "close": 8.7, "volume": 554010.0}, {"date": "2023-06-15", "close": 8.84, "volume": 311182.0}, {"date": "2023-06-16", "close": 9.01, "volume": 433033.0}, {"date": "2023-06-20", "close": 9.52, "volume": 545755.0}, {"date": "2023-06-21", "close": 9.56, "volume": 306687.0}, {"date": "2023-06-22", "close": 8.08, "volume": 453931.0}, {"date": "2023-06-23", "close": 8.57, "volume": 1233146.0}, {"date": "2023-06-26", "close": 8.14, "volume": 495291.0}, {"date": "2023-06-27", "close": 8.23, "volume": 531661.0}, {"date": "2023-06-28", "close": 8.1, "volume": 362588.0}, {"date": "2023-06-29", "close": 8.43, "volume": 296776.0}, {"date": "2023-06-30", "close": 8.44, "volume": 319612.0}, {"date": "2023-07-03", "close": 8.54, "volume": 205280.0}, {"date": "2023-07-05", "close": 8.7, "volume": 623301.0}, {"date": "2023-07-06", "close": 8.59, "volume": 348847.0}, {"date": "2023-07-07", "close": 8.975, "volume": 474728.0}, {"date": "2023-07-10", "close": 9.08, "volume": 244404.0}, {"date": "2023-07-11", "close": 9.0, "volume": 452833.0}, {"date": "2023-07-12", "close": 8.7, "volume": 361141.0}, {"date": "2023-07-13", "close": 8.78, "volume": 377068.0}, {"date": "2023-07-14", "close": 8.45, "volume": 407416.0}, {"date": "2023-07-17", "close": 8.48, "volume": 451458.0}, {"date": "2023-07-18", "close": 9.06, "volume": 570105.0}, {"date": "2023-07-19", "close": 8.83, "volume": 383839.0}, {"date": "2023-07-20", "close": 8.71, "volume": 390527.0}, {"date": "2023-07-21", "close": 8.77, "volume": 330529.0}, {"date": "2023-07-24", "close": 9.235, "volume": 216407.0}, {"date": "2023-07-25", "close": 9.27, "volume": 275004.0}, {"date": "2023-07-26", "close": 9.02, "volume": 284250.0}, {"date": "2023-07-27", "close": 8.93, "volume": 194653.0}, {"date": "2023-07-28", "close": 8.98, "volume": 167782.0}, {"date": "2023-07-31", "close": 9.2, "volume": 457026.0}, {"date": "2023-08-01", "close": 9.21, "volume": 207297.0}, {"date": "2023-08-02", "close": 8.98, "volume": 203009.0}, {"date": "2023-08-03", "close": 8.905, "volume": 271766.0}, {"date": "2023-08-04", "close": 8.89, "volume": 275367.0}, {"date": "2023-08-07", "close": 9.25, "volume": 373851.0}, {"date": "2023-08-08", "close": 9.28, "volume": 385146.0}, {"date": "2023-08-09", "close": 8.155, "volume": 932927.0}, {"date": "2023-08-10", "close": 8.08, "volume": 615974.0}, {"date": "2023-08-11", "close": 8.18, "volume": 386466.0}, {"date": "2023-08-14", "close": 8.28, "volume": 346325.0}, {"date": "2023-08-15", "close": 8.06, "volume": 344232.0}, {"date": "2023-08-16", "close": 8.12, "volume": 254337.0}, {"date": "2023-08-17", "close": 8.09, "volume": 222335.0}, {"date": "2023-08-18", "close": 8.05, "volume": 219459.0}, {"date": "2023-08-21", "close": 7.92, "volume": 186662.0}, {"date": "2023-08-22", "close": 8.01, "volume": 205761.0}, {"date": "2023-08-23", "close": 8.04, "volume": 208312.0}, {"date": "2023-08-24", "close": 7.89, "volume": 246714.0}, {"date": "2023-08-25", "close": 7.75, "volume": 333442.0}, {"date": "2023-08-28", "close": 7.82, "volume": 264330.0}, {"date": "2023-08-29", "close": 7.97, "volume": 162009.0}, {"date": "2023-08-30", "close": 8.0, "volume": 225118.0}, {"date": "2023-08-31", "close": 7.84, "volume": 319054.0}, {"date": "2023-09-01", "close": 8.08, "volume": 301711.0}, {"date": "2023-09-05", "close": 8.06, "volume": 308587.0}, {"date": "2023-09-06", "close": 7.95, "volume": 310170.0}, {"date": "2023-09-07", "close": 7.83, "volume": 477513.0}, {"date": "2023-09-08", "close": 7.9, "volume": 249636.0}, {"date": "2023-09-11", "close": 7.87, "volume": 263902.0}, {"date": "2023-09-12", "close": 8.0, "volume": 407192.0}, {"date": "2023-09-13", "close": 8.3, "volume": 517609.0}, {"date": "2023-09-14", "close": 8.7, "volume": 439724.0}, {"date": "2023-09-15", "close": 9.0, "volume": 816014.0}, {"date": "2023-09-18", "close": 8.87, "volume": 331702.0}, {"date": "2023-09-19", "close": 9.05, "volume": 346410.0}, {"date": "2023-09-20", "close": 8.99, "volume": 267242.0}, {"date": "2023-09-21", "close": 8.91, "volume": 261736.0}, {"date": "2023-09-22", "close": 8.96, "volume": 157424.0}, {"date": "2023-09-25", "close": 9.4, "volume": 352480.0}, {"date": "2023-09-26", "close": 9.34, "volume": 340428.0}, {"date": "2023-09-27", "close": 10.64, "volume": 1037982.0}, {"date": "2023-09-28", "close": 10.88, "volume": 576057.0}, {"date": "2023-09-29", "close": 10.99, "volume": 438520.0}, {"date": "2023-10-02", "close": 10.15, "volume": 666809.0}, {"date": "2023-10-03", "close": 9.87, "volume": 387188.0}, {"date": "2023-10-04", "close": 9.77, "volume": 464583.0}, {"date": "2023-10-05", "close": 9.885, "volume": 374552.0}, {"date": "2023-10-06", "close": 9.92, "volume": 206423.0}, {"date": "2023-10-09", "close": 10.2, "volume": 214893.0}, {"date": "2023-10-10", "close": 10.27, "volume": 236707.0}, {"date": "2023-10-11", "close": 10.17, "volume": 248448.0}, {"date": "2023-10-12", "close": 9.9, "volume": 256745.0}, {"date": "2023-10-13", "close": 9.92, "volume": 244926.0}, {"date": "2023-10-16", "close": 9.75, "volume": 389384.0}, {"date": "2023-10-17", "close": 12.56, "volume": 1911328.0}, {"date": "2023-10-18", "close": 12.42, "volume": 674216.0}, {"date": "2023-10-19", "close": 12.34, "volume": 421963.0}, {"date": "2023-10-20", "close": 11.84, "volume": 406743.0}, {"date": "2023-10-23", "close": 11.83, "volume": 340466.0}, {"date": "2023-10-24", "close": 11.86, "volume": 351332.0}, {"date": "2023-10-25", "close": 11.89, "volume": 304100.0}, {"date": "2023-10-26", "close": 11.95, "volume": 268777.0}, {"date": "2023-10-27", "close": 11.95, "volume": 193619.0}, {"date": "2023-10-30", "close": 11.97, "volume": 217231.0}, {"date": "2023-10-31", "close": 11.78, "volume": 280031.0}, {"date": "2023-11-01", "close": 12.24, "volume": 304250.0}, {"date": "2023-11-02", "close": 12.23, "volume": 486005.0}, {"date": "2023-11-03", "close": 12.13, "volume": 259185.0}, {"date": "2023-11-06", "close": 11.92, "volume": 222332.0}, {"date": "2023-11-07", "close": 11.42, "volume": 329155.0}, {"date": "2023-11-08", "close": 11.7, "volume": 544968.0}, {"date": "2023-11-09", "close": 15.99, "volume": 4729401.0}, {"date": "2023-11-10", "close": 17.47, "volume": 3178509.0}, {"date": "2023-11-13", "close": 18.3, "volume": 5428016.0}, {"date": "2023-11-14", "close": 18.14, "volume": 3635362.0}, {"date": "2023-11-15", "close": 18.0, "volume": 2460126.0}, {"date": "2023-11-16", "close": 16.63, "volume": 3323914.0}, {"date": "2023-11-17", "close": 17.09, "volume": 1653789.0}, {"date": "2023-11-20", "close": 16.43, "volume": 1474155.0}, {"date": "2023-11-21", "close": 16.68, "volume": 1236932.0}, {"date": "2023-11-22", "close": 17.51, "volume": 1400216.0}, {"date": "2023-11-24", "close": 17.11, "volume": 952332.0}, {"date": "2023-11-27", "close": 17.41, "volume": 914300.0}, {"date": "2023-11-28", "close": 16.94, "volume": 936528.0}, {"date": "2023-11-29", "close": 16.54, "volume": 945408.0}, {"date": "2023-11-30", "close": 16.7, "volume": 777555.0}, {"date": "2023-12-01", "close": 17.49, "volume": 1959356.0}, {"date": "2023-12-04", "close": 17.0, "volume": 1063597.0}, {"date": "2023-12-05", "close": 17.61, "volume": 2280077.0}, {"date": "2023-12-06", "close": 17.49, "volume": 2445219.0}, {"date": "2023-12-07", "close": 17.1, "volume": 1622683.0}, {"date": "2023-12-08", "close": 16.78, "volume": 1582335.0}, {"date": "2023-12-11", "close": 16.18, "volume": 3849932.0}, {"date": "2023-12-12", "close": 15.545, "volume": 1160904.0}, {"date": "2023-12-13", "close": 15.61, "volume": 1215045.0}, {"date": "2023-12-14", "close": 14.93, "volume": 2034741.0}, {"date": "2023-12-15", "close": 15.11, "volume": 2089431.0}, {"date": "2023-12-18", "close": 15.49, "volume": 1068448.0}, {"date": "2023-12-19", "close": 16.13, "volume": 824602.0}, {"date": "2023-12-20", "close": 16.25, "volume": 899132.0}, {"date": "2023-12-21", "close": 16.71, "volume": 1063032.0}, {"date": "2023-12-22", "close": 17.78, "volume": 1363012.0}, {"date": "2023-12-26", "close": 17.66, "volume": 693733.0}, {"date": "2023-12-27", "close": 17.84, "volume": 1155513.0}, {"date": "2023-12-28", "close": 17.22, "volume": 1070012.0}, {"date": "2023-12-29", "close": 17.18, "volume": 1147538.0}, {"date": "2024-01-02", "close": 17.63, "volume": 718674.0}, {"date": "2024-01-03", "close": 18.73, "volume": 1636629.0}, {"date": "2024-01-04", "close": 20.65, "volume": 2462552.0}, {"date": "2024-01-05", "close": 20.4, "volume": 1845255.0}, {"date": "2024-01-08", "close": 20.83, "volume": 1906271.0}, {"date": "2024-01-09", "close": 22.4, "volume": 1933034.0}, {"date": "2024-01-10", "close": 21.43, "volume": 1983955.0}, {"date": "2024-01-11", "close": 20.78, "volume": 776892.0}, {"date": "2024-01-12", "close": 20.78, "volume": 839624.0}, {"date": "2024-01-16", "close": 18.13, "volume": 2388376.0}, {"date": "2024-01-17", "close": 18.56, "volume": 1083844.0}, {"date": "2024-01-18", "close": 19.985, "volume": 1068886.0}, {"date": "2024-01-19", "close": 19.91, "volume": 801831.0}, {"date": "2024-01-22", "close": 19.08, "volume": 766805.0}, {"date": "2024-01-23", "close": 19.2, "volume": 878929.0}, {"date": "2024-01-24", "close": 18.93, "volume": 906417.0}, {"date": "2024-01-25", "close": 18.15, "volume": 1094112.0}, {"date": "2024-01-26", "close": 18.68, "volume": 569405.0}, {"date": "2024-01-29", "close": 18.78, "volume": 764198.0}, {"date": "2024-01-30", "close": 19.11, "volume": 637757.0}, {"date": "2024-01-31", "close": 18.88, "volume": 831040.0}, {"date": "2024-02-01", "close": 18.95, "volume": 710343.0}, {"date": "2024-02-02", "close": 18.07, "volume": 1060988.0}, {"date": "2024-02-05", "close": 17.07, "volume": 1281735.0}, {"date": "2024-02-06", "close": 16.58, "volume": 999121.0}, {"date": "2024-02-07", "close": 16.34, "volume": 969574.0}, {"date": "2024-02-08", "close": 16.61, "volume": 726987.0}, {"date": "2024-02-09", "close": 16.18, "volume": 808983.0}, {"date": "2024-02-12", "close": 16.91, "volume": 548995.0}, {"date": "2024-02-13", "close": 18.12, "volume": 1564124.0}, {"date": "2024-02-14", "close": 18.4, "volume": 807190.0}, {"date": "2024-02-15", "close": 18.32, "volume": 804996.0}, {"date": "2024-02-16", "close": 18.0, "volume": 549720.0}, {"date": "2024-02-20", "close": 17.47, "volume": 569639.0}, {"date": "2024-02-21", "close": 17.99, "volume": 533940.0}, {"date": "2024-02-22", "close": 18.35, "volume": 837925.0}, {"date": "2024-02-23", "close": 18.12, "volume": 566973.0}, {"date": "2024-02-26", "close": 19.37, "volume": 1226851.0}, {"date": "2024-02-27", "close": 19.4, "volume": 692843.0}, {"date": "2024-02-28", "close": 17.28, "volume": 1323033.0}, {"date": "2024-02-29", "close": 17.58, "volume": 715179.0}, {"date": "2024-03-01", "close": 17.99, "volume": 802778.0}, {"date": "2024-03-04", "close": 18.52, "volume": 792876.0}, {"date": "2024-03-05", "close": 18.56, "volume": 736456.0}, {"date": "2024-03-06", "close": 19.2, "volume": 783761.0}, {"date": "2024-03-07", "close": 19.07, "volume": 958141.0}, {"date": "2024-03-08", "close": 20.68, "volume": 1411280.0}, {"date": "2024-03-11", "close": 19.47, "volume": 1249565.0}, {"date": "2024-03-12", "close": 17.47, "volume": 1541906.0}, {"date": "2024-03-13", "close": 17.1, "volume": 1159519.0}, {"date": "2024-03-14", "close": 16.75, "volume": 1054608.0}, {"date": "2024-03-15", "close": 16.83, "volume": 2584579.0}, {"date": "2024-03-18", "close": 16.5, "volume": 1347479.0}, {"date": "2024-03-19", "close": 16.35, "volume": 813178.0}, {"date": "2024-03-20", "close": 16.85, "volume": 615239.0}, {"date": "2024-03-21", "close": 16.65, "volume": 644190.0}, {"date": "2024-03-22", "close": 16.71, "volume": 661710.0}, {"date": "2024-03-25", "close": 16.83, "volume": 684865.0}, {"date": "2024-03-26", "close": 16.41, "volume": 1547896.0}, {"date": "2024-03-27", "close": 16.55, "volume": 733928.0}, {"date": "2024-03-28", "close": 16.84, "volume": 804191.0}, {"date": "2024-04-01", "close": 16.6, "volume": 439777.0}, {"date": "2024-04-02", "close": 16.37, "volume": 478572.0}, {"date": "2024-04-03", "close": 16.52, "volume": 450810.0}, {"date": "2024-04-04", "close": 16.05, "volume": 525767.0}, {"date": "2024-04-05", "close": 15.88, "volume": 473203.0}, {"date": "2024-04-08", "close": 15.85, "volume": 705749.0}, {"date": "2024-04-09", "close": 15.84, "volume": 516324.0}, {"date": "2024-04-10", "close": 15.81, "volume": 516098.0}, {"date": "2024-04-11", "close": 15.91, "volume": 429838.0}, {"date": "2024-04-12", "close": 15.71, "volume": 470679.0}, {"date": "2024-04-15", "close": 15.64, "volume": 482334.0}, {"date": "2024-04-16", "close": 16.175, "volume": 548823.0}, {"date": "2024-04-17", "close": 16.34, "volume": 570751.0}, {"date": "2024-04-18", "close": 15.65, "volume": 582540.0}, {"date": "2024-04-19", "close": 15.59, "volume": 458875.0}, {"date": "2024-04-22", "close": 15.62, "volume": 371285.0}, {"date": "2024-04-23", "close": 14.69, "volume": 789622.0}, {"date": "2024-04-24", "close": 15.39, "volume": 490445.0}, {"date": "2024-04-25", "close": 15.91, "volume": 461329.0}, {"date": "2024-04-26", "close": 15.98, "volume": 412938.0}, {"date": "2024-04-29", "close": 16.56, "volume": 336129.0}, {"date": "2024-04-30", "close": 15.68, "volume": 685525.0}, {"date": "2024-05-01", "close": 15.64, "volume": 430804.0}, {"date": "2024-05-02", "close": 15.69, "volume": 605959.0}, {"date": "2024-05-03", "close": 16.3, "volume": 423003.0}, {"date": "2024-05-06", "close": 15.71, "volume": 552728.0}, {"date": "2024-05-07", "close": 15.73, "volume": 579528.0}, {"date": "2024-05-08", "close": 15.96, "volume": 620043.0}, {"date": "2024-05-09", "close": 13.3, "volume": 2290651.0}, {"date": "2024-05-10", "close": 12.95, "volume": 1010677.0}, {"date": "2024-05-13", "close": 12.94, "volume": 736030.0}, {"date": "2024-05-14", "close": 13.17, "volume": 579432.0}, {"date": "2024-05-15", "close": 13.0, "volume": 721483.0}, {"date": "2024-05-16", "close": 13.04, "volume": 557680.0}, {"date": "2024-05-17", "close": 13.3, "volume": 439542.0}, {"date": "2024-05-20", "close": 14.25, "volume": 681336.0}, {"date": "2024-05-21", "close": 14.39, "volume": 509042.0}, {"date": "2024-05-22", "close": 14.68, "volume": 605693.0}, {"date": "2024-05-23", "close": 14.04, "volume": 390236.0}, {"date": "2024-05-24", "close": 14.13, "volume": 258944.0}, {"date": "2024-05-28", "close": 14.27, "volume": 505124.0}, {"date": "2024-05-29", "close": 13.78, "volume": 336216.0}, {"date": "2024-05-30", "close": 13.96, "volume": 261625.0}, {"date": "2024-05-31", "close": 14.15, "volume": 429276.0}, {"date": "2024-06-03", "close": 14.8, "volume": 534315.0}, {"date": "2024-06-04", "close": 13.26, "volume": 634098.0}, {"date": "2024-06-05", "close": 13.65, "volume": 391982.0}, {"date": "2024-06-06", "close": 13.62, "volume": 374581.0}, {"date": "2024-06-07", "close": 13.1, "volume": 325015.0}, {"date": "2024-06-10", "close": 13.08, "volume": 385111.0}, {"date": "2024-06-11", "close": 12.7, "volume": 468481.0}, {"date": "2024-06-12", "close": 12.51, "volume": 348010.0}, {"date": "2024-06-13", "close": 12.58, "volume": 332547.0}, {"date": "2024-06-14", "close": 12.23, "volume": 528303.0}, {"date": "2024-06-17", "close": 12.2, "volume": 635218.0}, {"date": "2024-06-18", "close": 12.29, "volume": 425137.0}, {"date": "2024-06-20", "close": 12.34, "volume": 479471.0}, {"date": "2024-06-21", "close": 12.36, "volume": 2348924.0}, {"date": "2024-06-24", "close": 12.14, "volume": 514034.0}, {"date": "2024-06-25", "close": 11.69, "volume": 660162.0}, {"date": "2024-06-26", "close": 12.08, "volume": 418350.0}, {"date": "2024-06-27", "close": 11.95, "volume": 369857.0}, {"date": "2024-06-28", "close": 12.45, "volume": 1857779.0}, {"date": "2024-07-01", "close": 14.01, "volume": 1370851.0}, {"date": "2024-07-02", "close": 14.15, "volume": 763919.0}, {"date": "2024-07-03", "close": 14.49, "volume": 416667.0}, {"date": "2024-07-05", "close": 14.14, "volume": 440401.0}, {"date": "2024-07-08", "close": 14.64, "volume": 520181.0}, {"date": "2024-07-09", "close": 14.76, "volume": 397693.0}, {"date": "2024-07-10", "close": 14.47, "volume": 546003.0}, {"date": "2024-07-11", "close": 14.74, "volume": 456666.0}, {"date": "2024-07-12", "close": 14.77, "volume": 425583.0}, {"date": "2024-07-15", "close": 15.25, "volume": 443882.0}, {"date": "2024-07-16", "close": 15.1, "volume": 613541.0}, {"date": "2024-07-17", "close": 15.32, "volume": 440420.0}, {"date": "2024-07-18", "close": 14.72, "volume": 381947.0}, {"date": "2024-07-19", "close": 14.27, "volume": 359805.0}, {"date": "2024-07-22", "close": 13.755, "volume": 385090.0}, {"date": "2024-07-23", "close": 13.255, "volume": 545172.0}, {"date": "2024-07-24", "close": 13.49, "volume": 335675.0}, {"date": "2024-07-25", "close": 13.14, "volume": 483315.0}, {"date": "2024-07-26", "close": 13.61, "volume": 413257.0}, {"date": "2024-07-29", "close": 13.44, "volume": 357392.0}, {"date": "2024-07-30", "close": 13.2, "volume": 305934.0}, {"date": "2024-07-31", "close": 13.6, "volume": 263549.0}, {"date": "2024-08-01", "close": 13.12, "volume": 602429.0}, {"date": "2024-08-02", "close": 12.37, "volume": 633710.0}, {"date": "2024-08-05", "close": 11.72, "volume": 641102.0}, {"date": "2024-08-06", "close": 11.73, "volume": 383391.0}, {"date": "2024-08-07", "close": 11.51, "volume": 591604.0}, {"date": "2024-08-08", "close": 13.01, "volume": 1175357.0}, {"date": "2024-08-09", "close": 13.325, "volume": 426147.0}, {"date": "2024-08-12", "close": 13.22, "volume": 474424.0}, {"date": "2024-08-13", "close": 12.85, "volume": 724883.0}, {"date": "2024-08-14", "close": 11.98, "volume": 874672.0}, {"date": "2024-08-15", "close": 12.06, "volume": 385085.0}, {"date": "2024-08-16", "close": 12.32, "volume": 494067.0}, {"date": "2024-08-19", "close": 12.1, "volume": 612147.0}, {"date": "2024-08-20", "close": 11.65, "volume": 317962.0}, {"date": "2024-08-21", "close": 12.12, "volume": 633439.0}, {"date": "2024-08-22", "close": 11.7, "volume": 460564.0}, {"date": "2024-08-23", "close": 11.8, "volume": 563187.0}, {"date": "2024-08-26", "close": 11.74, "volume": 291233.0}, {"date": "2024-08-27", "close": 12.07, "volume": 404587.0}, {"date": "2024-08-28", "close": 12.19, "volume": 361948.0}, {"date": "2024-08-29", "close": 12.59, "volume": 336791.0}, {"date": "2024-08-30", "close": 12.19, "volume": 414917.0}, {"date": "2024-09-03", "close": 10.92, "volume": 788516.0}, {"date": "2024-09-04", "close": 10.85, "volume": 554531.0}, {"date": "2024-09-05", "close": 10.27, "volume": 597182.0}, {"date": "2024-09-06", "close": 9.4, "volume": 996517.0}, {"date": "2024-09-09", "close": 9.42, "volume": 505439.0}, {"date": "2024-09-10", "close": 9.25, "volume": 621084.0}, {"date": "2024-09-11", "close": 9.66, "volume": 437417.0}, {"date": "2024-09-12", "close": 10.07, "volume": 584349.0}, {"date": "2024-09-13", "close": 10.4, "volume": 516948.0}, {"date": "2024-09-16", "close": 9.93, "volume": 529105.0}, {"date": "2024-09-17", "close": 9.92, "volume": 541575.0}, {"date": "2024-09-18", "close": 9.88, "volume": 390493.0}, {"date": "2024-09-19", "close": 10.22, "volume": 374849.0}, {"date": "2024-09-20", "close": 10.14, "volume": 1429199.0}, {"date": "2024-09-23", "close": 10.14, "volume": 387512.0}, {"date": "2024-09-24", "close": 11.0, "volume": 1031353.0}, {"date": "2024-09-25", "close": 10.77, "volume": 578462.0}, {"date": "2024-09-26", "close": 11.33, "volume": 511053.0}, {"date": "2024-09-27", "close": 11.51, "volume": 619777.0}, {"date": "2024-09-30", "close": 11.7, "volume": 665667.0}, {"date": "2024-10-01", "close": 11.97, "volume": 682066.0}, {"date": "2024-10-02", "close": 11.83, "volume": 422557.0}, {"date": "2024-10-03", "close": 11.53, "volume": 450690.0}, {"date": "2024-10-04", "close": 11.78, "volume": 358709.0}, {"date": "2024-10-07", "close": 11.6, "volume": 382890.0}, {"date": "2024-10-08", "close": 11.185, "volume": 369744.0}, {"date": "2024-10-09", "close": 10.94, "volume": 478032.0}, {"date": "2024-10-10", "close": 11.21, "volume": 244643.0}, {"date": "2024-10-11", "close": 11.22, "volume": 194176.0}, {"date": "2024-10-14", "close": 11.09, "volume": 320747.0}, {"date": "2024-10-15", "close": 10.87, "volume": 312749.0}, {"date": "2024-10-16", "close": 10.99, "volume": 296299.0}, {"date": "2024-10-17", "close": 10.8, "volume": 333164.0}, {"date": "2024-10-18", "close": 10.64, "volume": 364413.0}, {"date": "2024-10-21", "close": 10.56, "volume": 383011.0}, {"date": "2024-10-22", "close": 10.36, "volume": 266529.0}, {"date": "2024-10-23", "close": 9.95, "volume": 457139.0}, {"date": "2024-10-24", "close": 10.35, "volume": 973268.0}, {"date": "2024-10-25", "close": 10.21, "volume": 264730.0}, {"date": "2024-10-28", "close": 10.3, "volume": 393306.0}, {"date": "2024-10-29", "close": 10.15, "volume": 302341.0}, {"date": "2024-10-30", "close": 10.05, "volume": 325326.0}, {"date": "2024-10-31", "close": 10.15, "volume": 511929.0}, {"date": "2024-11-01", "close": 10.1, "volume": 489720.0}, {"date": "2024-11-04", "close": 10.16, "volume": 466876.0}, {"date": "2024-11-05", "close": 11.13, "volume": 791788.0}, {"date": "2024-11-06", "close": 12.42, "volume": 1254680.0}, {"date": "2024-11-07", "close": 12.22, "volume": 576639.0}, {"date": "2024-11-08", "close": 11.87, "volume": 600277.0}, {"date": "2024-11-11", "close": 12.57, "volume": 595934.0}, {"date": "2024-11-12", "close": 11.83, "volume": 448230.0}, {"date": "2024-11-13", "close": 12.3, "volume": 599845.0}, {"date": "2024-11-14", "close": 12.41, "volume": 563641.0}, {"date": "2024-11-15", "close": 12.15, "volume": 500820.0}, {"date": "2024-11-18", "close": 12.52, "volume": 411534.0}, {"date": "2024-11-19", "close": 12.5, "volume": 722443.0}, {"date": "2024-11-20", "close": 12.43, "volume": 385019.0}, {"date": "2024-11-21", "close": 13.145, "volume": 609062.0}, {"date": "2024-11-22", "close": 12.56, "volume": 577866.0}, {"date": "2024-11-25", "close": 12.44, "volume": 469626.0}, {"date": "2024-11-26", "close": 12.35, "volume": 432409.0}, {"date": "2024-11-27", "close": 12.77, "volume": 357775.0}, {"date": "2024-11-29", "close": 12.75, "volume": 467406.0}, {"date": "2024-12-02", "close": 12.18, "volume": 356452.0}, {"date": "2024-12-03", "close": 12.66, "volume": 590150.0}, {"date": "2024-12-04", "close": 13.94, "volume": 1446975.0}, {"date": "2024-12-05", "close": 12.83, "volume": 670119.0}, {"date": "2024-12-06", "close": 11.9, "volume": 674369.0}, {"date": "2024-12-09", "close": 12.52, "volume": 481269.0}, {"date": "2024-12-10", "close": 12.75, "volume": 368513.0}, {"date": "2024-12-11", "close": 11.84, "volume": 1119562.0}, {"date": "2024-12-12", "close": 11.95, "volume": 457370.0}, {"date": "2024-12-13", "close": 12.02, "volume": 466788.0}, {"date": "2024-12-16", "close": 11.54, "volume": 562296.0}, {"date": "2024-12-17", "close": 11.31, "volume": 407789.0}, {"date": "2024-12-18", "close": 10.89, "volume": 494881.0}, {"date": "2024-12-19", "close": 10.43, "volume": 562026.0}, {"date": "2024-12-20", "close": 10.25, "volume": 638469.0}, {"date": "2024-12-23", "close": 10.17, "volume": 564831.0}, {"date": "2024-12-24", "close": 10.18, "volume": 227908.0}, {"date": "2024-12-26", "close": 10.24, "volume": 360348.0}, {"date": "2024-12-27", "close": 10.09, "volume": 313054.0}, {"date": "2024-12-30", "close": 10.15, "volume": 418955.0}, {"date": "2024-12-31", "close": 10.26, "volume": 313473.0}, {"date": "2025-01-02", "close": 10.71, "volume": 353381.0}, {"date": "2025-01-03", "close": 10.36, "volume": 419989.0}, {"date": "2025-01-06", "close": 9.7, "volume": 853103.0}, {"date": "2025-01-07", "close": 9.52, "volume": 524235.0}, {"date": "2025-01-08", "close": 9.28, "volume": 576357.0}, {"date": "2025-01-10", "close": 8.99, "volume": 603935.0}, {"date": "2025-01-13", "close": 9.67, "volume": 585860.0}, {"date": "2025-01-14", "close": 9.61, "volume": 346764.0}, {"date": "2025-01-15", "close": 9.43, "volume": 350711.0}, {"date": "2025-01-16", "close": 9.24, "volume": 344263.0}, {"date": "2025-01-17", "close": 9.58, "volume": 518786.0}, {"date": "2025-01-21", "close": 9.7, "volume": 318361.0}, {"date": "2025-01-22", "close": 9.71, "volume": 459593.0}, {"date": "2025-01-23", "close": 10.19, "volume": 772026.0}, {"date": "2025-01-24", "close": 10.14, "volume": 581122.0}, {"date": "2025-01-27", "close": 9.69, "volume": 411429.0}, {"date": "2025-01-28", "close": 9.47, "volume": 414683.0}, {"date": "2025-01-29", "close": 9.86, "volume": 400846.0}, {"date": "2025-01-30", "close": 9.64, "volume": 452520.0}, {"date": "2025-01-31", "close": 9.47, "volume": 262754.0}, {"date": "2025-02-03", "close": 9.45, "volume": 315078.0}, {"date": "2025-02-04", "close": 9.96, "volume": 388226.0}, {"date": "2025-02-05", "close": 9.96, "volume": 415588.0}, {"date": "2025-02-06", "close": 9.7, "volume": 576543.0}, {"date": "2025-02-07", "close": 9.61, "volume": 275285.0}, {"date": "2025-02-10", "close": 10.08, "volume": 656031.0}, {"date": "2025-02-11", "close": 10.18, "volume": 389804.0}, {"date": "2025-02-12", "close": 10.28, "volume": 612434.0}, {"date": "2025-02-13", "close": 10.64, "volume": 357927.0}, {"date": "2025-02-14", "close": 10.07, "volume": 715083.0}, {"date": "2025-02-18", "close": 9.7, "volume": 548251.0}, {"date": "2025-02-19", "close": 9.64, "volume": 642205.0}, {"date": "2025-02-20", "close": 9.81, "volume": 666038.0}, {"date": "2025-02-21", "close": 9.75, "volume": 680213.0}, {"date": "2025-02-24", "close": 9.81, "volume": 441308.0}, {"date": "2025-02-25", "close": 9.67, "volume": 614998.0}, {"date": "2025-02-26", "close": 9.47, "volume": 468340.0}, {"date": "2025-02-27", "close": 9.46, "volume": 524689.0}, {"date": "2025-02-28", "close": 8.94, "volume": 618325.0}, {"date": "2025-03-03", "close": 8.76, "volume": 632180.0}, {"date": "2025-03-04", "close": 8.49, "volume": 483345.0}, {"date": "2025-03-05", "close": 9.04, "volume": 742379.0}, {"date": "2025-03-06", "close": 8.88, "volume": 499926.0}, {"date": "2025-03-07", "close": 8.47, "volume": 454872.0}, {"date": "2025-03-10", "close": 8.4, "volume": 642118.0}, {"date": "2025-03-11", "close": 11.62, "volume": 3011886.0}, {"date": "2025-03-12", "close": 8.86, "volume": 2492583.0}, {"date": "2025-03-13", "close": 9.62, "volume": 1258757.0}, {"date": "2025-03-14", "close": 9.56, "volume": 577038.0}, {"date": "2025-03-17", "close": 9.25, "volume": 548909.0}, {"date": "2025-03-18", "close": 9.67, "volume": 657589.0}, {"date": "2025-03-19", "close": 9.29, "volume": 585913.0}, {"date": "2025-03-20", "close": 8.95, "volume": 999540.0}, {"date": "2025-03-21", "close": 8.79, "volume": 2008803.0}, {"date": "2025-03-24", "close": 8.97, "volume": 1000189.0}, {"date": "2025-03-25", "close": 8.51, "volume": 742956.0}, {"date": "2025-03-26", "close": 8.36, "volume": 827031.0}, {"date": "2025-03-27", "close": 8.46, "volume": 807227.0}, {"date": "2025-03-28", "close": 8.16, "volume": 379450.0}, {"date": "2025-03-31", "close": 8.23, "volume": 568935.0}, {"date": "2025-04-01", "close": 8.5, "volume": 610412.0}, {"date": "2025-04-02", "close": 8.34, "volume": 464812.0}, {"date": "2025-04-03", "close": 7.66, "volume": 563010.0}, {"date": "2025-04-04", "close": 6.84, "volume": 1140571.0}, {"date": "2025-04-07", "close": 6.68, "volume": 800636.0}, {"date": "2025-04-08", "close": 7.61, "volume": 1628792.0}, {"date": "2025-04-09", "close": 7.91, "volume": 1358895.0}, {"date": "2025-04-10", "close": 7.71, "volume": 1213626.0}, {"date": "2025-04-11", "close": 8.7, "volume": 1201676.0}, {"date": "2025-04-14", "close": 8.52, "volume": 952547.0}, {"date": "2025-04-15", "close": 8.9, "volume": 692677.0}, {"date": "2025-04-16", "close": 9.455, "volume": 1226606.0}, {"date": "2025-04-17", "close": 9.87, "volume": 1719495.0}, {"date": "2025-04-21", "close": 9.48, "volume": 1160180.0}, {"date": "2025-04-22", "close": 9.22, "volume": 661267.0}, {"date": "2025-04-23", "close": 9.51, "volume": 608889.0}, {"date": "2025-04-24", "close": 10.37, "volume": 1246485.0}, {"date": "2025-04-25", "close": 9.96, "volume": 756591.0}, {"date": "2025-04-28", "close": 9.96, "volume": 625940.0}, {"date": "2025-04-29", "close": 10.06, "volume": 691132.0}, {"date": "2025-04-30", "close": 10.08, "volume": 858816.0}, {"date": "2025-05-01", "close": 9.95, "volume": 569300.0}, {"date": "2025-05-02", "close": 10.0, "volume": 488354.0}, {"date": "2025-05-05", "close": 9.81, "volume": 354522.0}, {"date": "2025-05-06", "close": 10.0, "volume": 595822.0}, {"date": "2025-05-07", "close": 9.73, "volume": 436083.0}, {"date": "2025-05-08", "close": 9.13, "volume": 627207.0}, {"date": "2025-05-09", "close": 8.99, "volume": 762397.0}, {"date": "2025-05-12", "close": 9.0, "volume": 1526510.0}, {"date": "2025-05-13", "close": 9.9, "volume": 1444694.0}, {"date": "2025-05-14", "close": 9.11, "volume": 1091255.0}, {"date": "2025-05-15", "close": 9.11, "volume": 585840.0}, {"date": "2025-05-16", "close": 9.33, "volume": 659595.0}, {"date": "2025-05-19", "close": 9.15, "volume": 414186.0}, {"date": "2025-05-20", "close": 9.26, "volume": 343776.0}, {"date": "2025-05-21", "close": 9.09, "volume": 558075.0}, {"date": "2025-05-22", "close": 8.84, "volume": 531685.0}, {"date": "2025-05-23", "close": 9.07, "volume": 486945.0}, {"date": "2025-05-27", "close": 9.4, "volume": 524586.0}, {"date": "2025-05-28", "close": 9.16, "volume": 440486.0}, {"date": "2025-05-29", "close": 9.11, "volume": 370469.0}, {"date": "2025-05-30", "close": 9.04, "volume": 564963.0}, {"date": "2025-06-02", "close": 8.84, "volume": 732378.0}, {"date": "2025-06-03", "close": 9.44, "volume": 679849.0}, {"date": "2025-06-04", "close": 9.93, "volume": 1033489.0}, {"date": "2025-06-05", "close": 9.71, "volume": 695647.0}, {"date": "2025-06-06", "close": 9.65, "volume": 320840.0}, {"date": "2025-06-09", "close": 10.05, "volume": 638797.0}, {"date": "2025-06-10", "close": 9.99, "volume": 395491.0}, {"date": "2025-06-11", "close": 10.08, "volume": 417543.0}, {"date": "2025-06-12", "close": 10.25, "volume": 691629.0}, {"date": "2025-06-13", "close": 10.98, "volume": 1397780.0}, {"date": "2025-06-16", "close": 11.39, "volume": 1200443.0}, {"date": "2025-06-17", "close": 10.91, "volume": 923865.0}, {"date": "2025-06-18", "close": 11.39, "volume": 1332988.0}, {"date": "2025-06-20", "close": 10.97, "volume": 1987152.0}, {"date": "2025-06-23", "close": 11.6, "volume": 896576.0}, {"date": "2025-06-24", "close": 11.23, "volume": 984631.0}, {"date": "2025-06-25", "close": 11.04, "volume": 1009779.0}, {"date": "2025-06-26", "close": 11.5, "volume": 1646156.0}, {"date": "2025-06-27", "close": 12.2, "volume": 2626218.0}, {"date": "2025-06-30", "close": 13.14, "volume": 2286879.0}, {"date": "2025-07-01", "close": 9.98, "volume": 7222904.0}, {"date": "2025-07-02", "close": 12.01, "volume": 3670950.0}, {"date": "2025-07-03", "close": 11.94, "volume": 870080.0}, {"date": "2025-07-07", "close": 12.69, "volume": 1710290.0}, {"date": "2025-07-08", "close": 13.0, "volume": 1029325.0}, {"date": "2025-07-09", "close": 12.7, "volume": 1108572.0}, {"date": "2025-07-10", "close": 16.63, "volume": 7731650.0}, {"date": "2025-07-11", "close": 16.62, "volume": 5054970.0}, {"date": "2025-07-14", "close": 19.12, "volume": 7583057.0}, {"date": "2025-07-15", "close": 21.94, "volume": 8047843.0}, {"date": "2025-07-16", "close": 21.39, "volume": 10144610.0}, {"date": "2025-07-17", "close": 22.66, "volume": 4083483.0}, {"date": "2025-07-18", "close": 22.42, "volume": 3638331.0}, {"date": "2025-07-21", "close": 20.87, "volume": 4006454.0}, {"date": "2025-07-22", "close": 21.33, "volume": 4040986.0}, {"date": "2025-07-23", "close": 22.59, "volume": 2478118.0}, {"date": "2025-07-24", "close": 22.83, "volume": 1686309.0}, {"date": "2025-07-25", "close": 22.54, "volume": 1536349.0}, {"date": "2025-07-28", "close": 21.54, "volume": 1616122.0}, {"date": "2025-07-29", "close": 20.77, "volume": 1674886.0}, {"date": "2025-07-30", "close": 19.825, "volume": 1530787.0}, {"date": "2025-07-31", "close": 20.35, "volume": 3723203.0}, {"date": "2025-08-01", "close": 18.96, "volume": 3926980.0}, {"date": "2025-08-04", "close": 21.8, "volume": 2347036.0}, {"date": "2025-08-05", "close": 23.14, "volume": 2030292.0}, {"date": "2025-08-06", "close": 20.52, "volume": 11940860.0}, {"date": "2025-08-07", "close": 21.67, "volume": 6173804.0}, {"date": "2025-08-08", "close": 22.55, "volume": 4777259.0}, {"date": "2025-08-11", "close": 23.49, "volume": 3744504.0}, {"date": "2025-08-12", "close": 24.82, "volume": 3672609.0}, {"date": "2025-08-13", "close": 25.61, "volume": 3446134.0}, {"date": "2025-08-14", "close": 26.95, "volume": 3905421.0}, {"date": "2025-08-15", "close": 23.59, "volume": 5603096.0}, {"date": "2025-08-18", "close": 22.64, "volume": 3931293.0}, {"date": "2025-08-19", "close": 20.85, "volume": 2998372.0}, {"date": "2025-08-20", "close": 20.81, "volume": 2315018.0}, {"date": "2025-08-21", "close": 21.86, "volume": 3327652.0}, {"date": "2025-08-22", "close": 23.53, "volume": 2681105.0}, {"date": "2025-08-25", "close": 24.5, "volume": 2964495.0}, {"date": "2025-08-26", "close": 25.54, "volume": 2282790.0}, {"date": "2025-08-27", "close": 25.36, "volume": 1980793.0}, {"date": "2025-08-28", "close": 25.44, "volume": 1978666.0}, {"date": "2025-08-29", "close": 25.93, "volume": 3049626.0}, {"date": "2025-09-02", "close": 24.07, "volume": 3654928.0}, {"date": "2025-09-03", "close": 24.17, "volume": 2028086.0}, {"date": "2025-09-04", "close": 24.98, "volume": 2189105.0}, {"date": "2025-09-05", "close": 28.18, "volume": 3662326.0}, {"date": "2025-09-08", "close": 25.93, "volume": 2777629.0}, {"date": "2025-09-09", "close": 25.55, "volume": 2170277.0}, {"date": "2025-09-10", "close": 26.11, "volume": 1904814.0}, {"date": "2025-09-11", "close": 24.19, "volume": 2626642.0}, {"date": "2025-09-12", "close": 24.25, "volume": 1661159.0}, {"date": "2025-09-15", "close": 26.16, "volume": 2426007.0}, {"date": "2025-09-16", "close": 25.74, "volume": 2609376.0}, {"date": "2025-09-17", "close": 26.06, "volume": 3009116.0}, {"date": "2025-09-18", "close": 30.92, "volume": 6367085.0}, {"date": "2025-09-19", "close": 30.42, "volume": 5827858.0}, {"date": "2025-09-22", "close": 30.28, "volume": 2145238.0}, {"date": "2025-09-23", "close": 31.83, "volume": 2699077.0}, {"date": "2025-09-24", "close": 33.33, "volume": 4326426.0}, {"date": "2025-09-25", "close": 32.98, "volume": 4004576.0}, {"date": "2025-09-26", "close": 31.43, "volume": 2612539.0}, {"date": "2025-09-29", "close": 32.46, "volume": 2169709.0}, {"date": "2025-09-30", "close": 33.19, "volume": 2264958.0}, {"date": "2025-10-01", "close": 34.7, "volume": 2493004.0}, {"date": "2025-10-02", "close": 35.05, "volume": 1989935.0}, {"date": "2025-10-03", "close": 37.75, "volume": 3509115.0}, {"date": "2025-10-06", "close": 38.93, "volume": 3118647.0}, {"date": "2025-10-07", "close": 40.7, "volume": 3117806.0}, {"date": "2025-10-08", "close": 41.49, "volume": 1826940.0}, {"date": "2025-10-09", "close": 46.33, "volume": 3640954.0}, {"date": "2025-10-10", "close": 47.2, "volume": 4431057.0}, {"date": "2025-10-13", "close": 52.42, "volume": 3448500.0}, {"date": "2025-10-14", "close": 54.55, "volume": 3583090.0}, {"date": "2025-10-15", "close": 47.845, "volume": 5795073.0}, {"date": "2025-10-16", "close": 49.48, "volume": 4445552.0}, {"date": "2025-10-17", "close": 45.78, "volume": 3986714.0}, {"date": "2025-10-20", "close": 47.67, "volume": 2167924.0}, {"date": "2025-10-21", "close": 41.72, "volume": 4253387.0}, {"date": "2025-10-22", "close": 39.82, "volume": 3825999.0}, {"date": "2025-10-23", "close": 36.01, "volume": 7196725.0}, {"date": "2025-10-24", "close": 34.87, "volume": 4469243.0}, {"date": "2025-10-27", "close": 33.97, "volume": 5507086.0}, {"date": "2025-10-28", "close": 28.22, "volume": 7104468.0}, {"date": "2025-10-29", "close": 28.98, "volume": 4108392.0}, {"date": "2025-10-30", "close": 29.65, "volume": 3714369.0}, {"date": "2025-10-31", "close": 30.36, "volume": 4125150.0}, {"date": "2025-11-03", "close": 27.87, "volume": 2252743.0}, {"date": "2025-11-04", "close": 26.59, "volume": 2160445.0}, {"date": "2025-11-05", "close": 24.335, "volume": 10058440.0}, {"date": "2025-11-06", "close": 23.79, "volume": 5069025.0}, {"date": "2025-11-07", "close": 24.71, "volume": 3467802.0}, {"date": "2025-11-10", "close": 24.85, "volume": 2361853.0}, {"date": "2025-11-11", "close": 23.92, "volume": 1992449.0}, {"date": "2025-11-12", "close": 24.34, "volume": 2390978.0}, {"date": "2025-11-13", "close": 21.93, "volume": 3016820.0}, {"date": "2025-11-14", "close": 21.59, "volume": 2924725.0}, {"date": "2025-11-17", "close": 20.75, "volume": 2370331.0}, {"date": "2025-11-18", "close": 20.02, "volume": 3752738.0}, {"date": "2025-11-19", "close": 17.35, "volume": 5980825.0}, {"date": "2025-11-20", "close": 16.64, "volume": 4370153.0}, {"date": "2025-11-21", "close": 16.15, "volume": 4262489.0}, {"date": "2025-11-24", "close": 16.47, "volume": 2244916.0}, {"date": "2025-11-25", "close": 16.1, "volume": 2079181.0}, {"date": "2025-11-26", "close": 15.65, "volume": 1721058.0}, {"date": "2025-11-28", "close": 15.69, "volume": 1594755.0}, {"date": "2025-12-01", "close": 14.95, "volume": 2489992.0}, {"date": "2025-12-02", "close": 15.89, "volume": 2617242.0}, {"date": "2025-12-03", "close": 16.88, "volume": 3039773.0}, {"date": "2025-12-04", "close": 18.2, "volume": 3245161.0}, {"date": "2025-12-05", "close": 17.64, "volume": 3527274.0}, {"date": "2025-12-08", "close": 16.11, "volume": 2961592.0}, {"date": "2025-12-09", "close": 16.64, "volume": 3059668.0}, {"date": "2025-12-10", "close": 16.09, "volume": 3851838.0}, {"date": "2025-12-11", "close": 16.29, "volume": 3032749.0}, {"date": "2025-12-12", "close": 15.6, "volume": 2576334.0}, {"date": "2025-12-15", "close": 15.04, "volume": 2022611.0}, {"date": "2025-12-16", "close": 14.86, "volume": 2630943.0}, {"date": "2025-12-17", "close": 13.98, "volume": 2956108.0}, {"date": "2025-12-18", "close": 14.41, "volume": 2654988.0}, {"date": "2025-12-19", "close": 14.57, "volume": 3701365.0}, {"date": "2025-12-22", "close": 15.56, "volume": 3473436.0}, {"date": "2025-12-23", "close": 16.89, "volume": 4502024.0}, {"date": "2025-12-24", "close": 18.18, "volume": 3613727.0}, {"date": "2025-12-26", "close": 17.89, "volume": 2770483.0}, {"date": "2025-12-29", "close": 18.23, "volume": 2860233.0}, {"date": "2025-12-30", "close": 17.38, "volume": 2459847.0}, {"date": "2025-12-31", "close": 18.0, "volume": 2232459.0}, {"date": "2026-01-02", "close": 18.71, "volume": 2266443.0}, {"date": "2026-01-05", "close": 19.82, "volume": 3039655.0}, {"date": "2026-01-06", "close": 19.83, "volume": 2710667.0}, {"date": "2026-01-07", "close": 20.22, "volume": 1718662.0}, {"date": "2026-01-08", "close": 20.25, "volume": 1766094.0}, {"date": "2026-01-09", "close": 20.38, "volume": 2181258.0}, {"date": "2026-01-12", "close": 22.05, "volume": 2650100.0}, {"date": "2026-01-13", "close": 20.34, "volume": 2639631.0}, {"date": "2026-01-14", "close": 22.27, "volume": 2742078.0}, {"date": "2026-01-15", "close": 21.53, "volume": 2610859.0}, {"date": "2026-01-16", "close": 20.89, "volume": 1951821.0}, {"date": "2026-01-20", "close": 22.31, "volume": 4279735.0}, {"date": "2026-01-21", "close": 23.29, "volume": 4708198.0}, {"date": "2026-01-22", "close": 25.5, "volume": 5147001.0}, {"date": "2026-01-23", "close": 27.72, "volume": 7335403.0}, {"date": "2026-01-26", "close": 22.09, "volume": 10144650.0}, {"date": "2026-01-27", "close": 22.96, "volume": 3118605.0}, {"date": "2026-01-28", "close": 22.58, "volume": 3214761.0}, {"date": "2026-01-29", "close": 19.97, "volume": 4882513.0}, {"date": "2026-01-30", "close": 19.51, "volume": 3515502.0}, {"date": "2026-02-02", "close": 18.64, "volume": 3194680.0}, {"date": "2026-02-03", "close": 20.84, "volume": 3103848.0}, {"date": "2026-02-04", "close": 19.75, "volume": 3628058.0}, {"date": "2026-02-05", "close": 17.3, "volume": 3264500.0}, {"date": "2026-02-06", "close": 18.23, "volume": 2400411.0}, {"date": "2026-02-09", "close": 17.56, "volume": 2136968.0}, {"date": "2026-02-10", "close": 16.69, "volume": 1606803.0}, {"date": "2026-02-11", "close": 17.19, "volume": 2174688.0}, {"date": "2026-02-12", "close": 16.31, "volume": 1553828.0}, {"date": "2026-02-13", "close": 16.48, "volume": 1480067.0}, {"date": "2026-02-17", "close": 16.06, "volume": 1347695.0}, {"date": "2026-02-18", "close": 16.26, "volume": 1364473.0}, {"date": "2026-02-19", "close": 16.72, "volume": 907821.0}, {"date": "2026-02-20", "close": 16.56, "volume": 1473136.0}, {"date": "2026-02-23", "close": 17.2, "volume": 1738650.0}, {"date": "2026-02-24", "close": 18.1, "volume": 1885396.0}, {"date": "2026-02-25", "close": 17.66, "volume": 2966267.0}, {"date": "2026-02-26", "close": 14.93, "volume": 6011336.0}, {"date": "2026-02-27", "close": 15.14, "volume": 4181755.0}, {"date": "2026-03-02", "close": 15.55, "volume": 2126767.0}, {"date": "2026-03-03", "close": 15.47, "volume": 1838327.0}, {"date": "2026-03-04", "close": 15.84, "volume": 1268924.0}, {"date": "2026-03-05", "close": 14.8, "volume": 1873590.0}, {"date": "2026-03-06", "close": 14.02, "volume": 1194833.0}, {"date": "2026-03-09", "close": 14.18, "volume": 1402357.0}, {"date": "2026-03-10", "close": 14.75, "volume": 2081216.0}, {"date": "2026-03-11", "close": 15.74, "volume": 1914816.0}, {"date": "2026-03-12", "close": 15.13, "volume": 1483895.0}, {"date": "2026-03-13", "close": 14.6, "volume": 1230295.0}, {"date": "2026-03-16", "close": 14.38, "volume": 1485047.0}, {"date": "2026-03-17", "close": 14.32, "volume": 1312809.0}, {"date": "2026-03-18", "close": 13.61, "volume": 1615410.0}, {"date": "2026-03-19", "close": 14.44, "volume": 3202684.0}, {"date": "2026-03-20", "close": 13.45, "volume": 1966194.0}, {"date": "2026-03-23", "close": 13.47, "volume": 1730192.0}, {"date": "2026-03-24", "close": 14.29, "volume": 3507331.0}, {"date": "2026-03-25", "close": 13.92, "volume": 1330867.0}, {"date": "2026-03-26", "close": 13.97, "volume": 2385186.0}, {"date": "2026-03-27", "close": 15.56, "volume": 2558142.0}, {"date": "2026-03-30", "close": 14.43, "volume": 2054092.0}, {"date": "2026-03-31", "close": 15.46, "volume": 2473905.0}, {"date": "2026-04-01", "close": 14.83, "volume": 2555084.0}, {"date": "2026-04-02", "close": 15.5, "volume": 1163430.0}, {"date": "2026-04-06", "close": 15.8, "volume": 1296630.0}, {"date": "2026-04-07", "close": 15.09, "volume": 1615146.0}, {"date": "2026-04-08", "close": 14.14, "volume": 1954338.0}, {"date": "2026-04-09", "close": 13.77, "volume": 2366986.0}, {"date": "2026-04-10", "close": 13.55, "volume": 1397779.0}, {"date": "2026-04-13", "close": 13.96, "volume": 1532846.0}, {"date": "2026-04-14", "close": 13.23, "volume": 1863984.0}, {"date": "2026-04-15", "close": 14.1, "volume": 1414333.0}, {"date": "2026-04-16", "close": 13.84, "volume": 1291997.0}, {"date": "2026-04-17", "close": 13.63, "volume": 1333755.0}, {"date": "2026-04-20", "close": 14.07, "volume": 1359137.0}, {"date": "2026-04-21", "close": 14.93, "volume": 2412873.0}, {"date": "2026-04-22", "close": 14.92, "volume": 1934434.0}, {"date": "2026-04-23", "close": 13.98, "volume": 1076823.0}, {"date": "2026-04-24", "close": 13.79, "volume": 1132114.0}, {"date": "2026-04-27", "close": 14.49, "volume": 1226337.0}, {"date": "2026-04-28", "close": 14.56, "volume": 1177881.0}, {"date": "2026-04-29", "close": 14.55, "volume": 1099440.0}, {"date": "2026-04-30", "close": 14.85, "volume": 1025110.0}, {"date": "2026-05-01", "close": 14.79, "volume": 1126195.0}, {"date": "2026-05-04", "close": 14.49, "volume": 1311834.0}, {"date": "2026-05-05", "close": 15.03, "volume": 908342.0}, {"date": "2026-05-06", "close": 15.65, "volume": 926627.0}, {"date": "2026-05-07", "close": 14.77, "volume": 917572.0}, {"date": "2026-05-08", "close": 14.81, "volume": 945204.0}, {"date": "2026-05-11", "close": 15.17, "volume": 1386017.0}, {"date": "2026-05-12", "close": 16.51, "volume": 3546953.0}, {"date": "2026-05-13", "close": 15.31, "volume": 3301252.0}, {"date": "2026-05-14", "close": 15.19, "volume": 1877023.0}, {"date": "2026-05-15", "close": 14.505, "volume": 1700781.0}, {"date": "2026-05-18", "close": 13.83, "volume": 1927534.0}, {"date": "2026-05-19", "close": 13.64, "volume": 1701429.0}, {"date": "2026-05-20", "close": 13.2, "volume": 942201.0}, {"date": "2026-05-21", "close": 13.91, "volume": 1028536.0}, {"date": "2026-05-22", "close": 13.92, "volume": 814648.0}, {"date": "2026-05-26", "close": 14.81, "volume": 1541979.0}, {"date": "2026-05-27", "close": 15.54, "volume": 1297358.0}, {"date": "2026-05-28", "close": 16.67, "volume": 1999719.0}, {"date": "2026-05-29", "close": 15.61, "volume": 1251333.0}, {"date": "2026-06-01", "close": 16.49, "volume": 1402223.0}, {"date": "2026-06-02", "close": 17.52, "volume": 2233750.0}, {"date": "2026-06-03", "close": 16.86, "volume": 1400074.0}, {"date": "2026-06-04", "close": 17.06, "volume": 1184468.0}, {"date": "2026-06-05", "close": 15.65, "volume": 1940221.0}, {"date": "2026-06-08", "close": 15.26, "volume": 1084367.0}, {"date": "2026-06-09", "close": 14.8, "volume": 1485027.0}, {"date": "2026-06-10", "close": 14.28, "volume": 3426845.0}, {"date": "2026-06-11", "close": 14.87, "volume": 1076824.0}, {"date": "2026-06-12", "close": 15.26, "volume": 932843.0}, {"date": "2026-06-15", "close": 14.67, "volume": 886130.0}, {"date": "2026-06-16", "close": 13.84, "volume": 1329202.0}, {"date": "2026-06-17", "close": 14.53, "volume": 1646597.0}, {"date": "2026-06-18", "close": 13.99, "volume": 1473512.0}, {"date": "2026-06-22", "close": 13.41, "volume": 1526684.0}, {"date": "2026-06-23", "close": 12.83, "volume": 2395558.0}, {"date": "2026-06-24", "close": 12.57, "volume": 1556295.0}, {"date": "2026-06-25", "close": 12.65, "volume": 1192658.0}, {"date": "2026-06-26", "close": 12.56, "volume": 2312414.0}, {"date": "2026-06-29", "close": 12.68, "volume": 1756991.0}, {"date": "2026-06-30", "close": 13.23, "volume": 2013673.0}, {"date": "2026-07-01", "close": 12.84, "volume": 1131106.0}, {"date": "2026-07-02", "close": 12.95, "volume": 1576272.0}, {"date": "2026-07-06", "close": 12.44, "volume": 1020826.0}, {"date": "2026-07-07", "close": 12.16, "volume": 2737278.0}, {"date": "2026-07-08", "close": 12.23, "volume": 1338020.0}, {"date": "2026-07-09", "close": 12.48, "volume": 1082930.0}, {"date": "2026-07-10", "close": 12.33, "volume": 944388.0}, {"date": "2026-07-13", "close": 12.63, "volume": 1330156.0}, {"date": "2026-07-14", "close": 12.99, "volume": 1230090.0}, {"date": "2026-07-15", "close": 12.8, "volume": 1052670.0}, {"date": "2026-07-16", "close": 12.1, "volume": 1605432.0}, {"date": "2026-07-17", "close": 11.66, "volume": 1339419.0}, {"date": "2026-07-20", "close": 11.44, "volume": 1399818.0}, {"date": "2026-07-21", "close": 11.87, "volume": 1164624.0}, {"date": "2026-07-22", "close": 12.44, "volume": 853492.0}, {"date": "2026-07-23", "close": 11.2, "volume": 1319234.0}, {"date": "2026-07-24", "close": 10.35, "volume": 2217645.0}, {"date": "2026-07-27", "close": 10.17, "volume": 1890920.0}, {"date": "2026-07-28", "close": 9.75, "volume": 1788775.0}, {"date": "2026-07-29", "close": 9.63, "volume": 2629530.0}, {"date": "2026-07-30", "close": 9.78, "volume": 2333496.0}, {"date": "2026-07-31", "close": 9.17, "volume": 3365306.0}, {"date": "2026-08-03", "close": 8.9, "volume": 3440147.0}, {"date": "2026-08-04", "close": 9.64, "volume": 3810283.0}, {"date": "2026-08-05", "close": 9.24, "volume": 3335538.0}, {"date": "2026-08-06", "close": 9.59, "volume": 3389273.0}, {"date": "2026-08-07", "close": 10.24, "volume": 2552334.0}], "refreshing": true}