{"ticker": "PPTA", "overview": {"cik": "1526243", "ticker": "PPTA", "name": "PERPETUA RESOURCES CORP.", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111066", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111064", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111062", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111060", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111059", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097512", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097134", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078385", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078384", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078383", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078382", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078381", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072399", "price_sensitive": true}, {"form": "SD", "date": "2026-06-05", "title": "FORM SD", "accession": "0001104659-26-070620", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068574", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065145", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058253", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048111", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001104659-26-048110", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048108", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001104659-26-046859", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001104659-26-041230", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039365", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039364", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001104659-26-039325", "price_sensitive": false}]}, "description": "PERPETUA RESOURCES CORP. trades as PPTA on the NASDAQ and is registered in Canada, classified under Gold and Silver Ores (SIC 1040). Privy Trades holds 256 insider filings for the company, from March 2022 to April 2026. Across those, 16 insiders disclosed 20 open-market purchases totalling $100.48M against 33 sales totalling $6.99M. The most recent filing on record is dated 25 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 100483720.05999999, "sell_n": 33, "sell_sum": 6991350.02, "net": 93492370.03999999, "insiders": 16, "first_date": "2022-03-03", "last_date": "2026-04-02"}, "metrics": {"ticker": "PPTA", "has_prices": true, "as_of": "2026-08-14", "last": 25.24, "prev_close": 24.75, "change": 0.48999999999999844, "change_pct": 0.019797979797979735, "session_volume": 677993.0, "vwap_5": 25.14645433665663, "vwap_20": 20.95654808223947, "vwap_60": 22.637964247386904, "vwap_250": 24.964361944624684, "high_52w": 37.22, "low_52w": 16.9, "avg_volume_20": 1221004.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-111059", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Andrew Phillip Cole", "who_key": "Cole Andrew Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006583/000110465926111059/0001104659-26-111059-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "0001104659-26-111060", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Jeffrey L. Malmen", "who_key": "Malmen Jeffrey L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926111060/0001104659-26-111060-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "0001104659-26-111062", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Richie Darrin Haddock", "who_key": "Haddock Richie Darrin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977859/000110465926111062/0001104659-26-111062-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "0001104659-26-111064", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Alexander McLeod Sternhell", "who_key": "Sternhell Alexander McLeod", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902351/000110465926111064/0001104659-26-111064-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "0001104659-26-111066", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Robert Alan Dean", "who_key": "Dean Robert Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902350/000110465926111066/0001104659-26-111066-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "0001104659-26-078381", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Andrew Phillip Cole", "who_key": "Cole Andrew Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926078381/0001104659-26-078381-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188086}, {"id": "0001104659-26-078382", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Alexander McLeod Sternhell", "who_key": "Sternhell Alexander McLeod", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926078382/0001104659-26-078382-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188086}, {"id": "0001104659-26-078383", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Robert Alan Dean", "who_key": "Dean Robert Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926078383/0001104659-26-078383-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188086}, {"id": "0001104659-26-078384", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Richie Darrin Haddock", "who_key": "Haddock Richie Darrin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926078384/0001104659-26-078384-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188086}, {"id": "0001104659-26-078385", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Jeffrey L. Malmen", "who_key": "Malmen Jeffrey L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926078385/0001104659-26-078385-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188086}, {"id": "0001104659-26-039364", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Mckinsey Margaret Lyon", "who_key": "Lyon Mckinsey Margaret", "role": "(See remarks (5))", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 256865.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Someone inside PPTA is selling \u2014 $257K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926039364/0001104659-26-039364-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001104659-26-039365", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Jonathan Cherry", "who_key": "Cherry Jonathan", "role": "(See remarks (3)), Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 119555.48999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Boardroom sells $120K of PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926039365/0001104659-26-039365-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001104659-26-036300", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Robert Alan Dean", "who_key": "Dean Robert Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926036300/0001104659-26-036300-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}, {"id": "0001104659-26-036301", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Jeffrey L. Malmen", "who_key": "Malmen Jeffrey L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926036301/0001104659-26-036301-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}, {"id": "0001104659-26-036302", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Richie Darrin Haddock", "who_key": "Haddock Richie Darrin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926036302/0001104659-26-036302-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}, {"id": "0001104659-26-036304", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Andrew Phillip Cole", "who_key": "Cole Andrew Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926036304/0001104659-26-036304-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}, {"id": "0001104659-26-036305", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Alexander McLeod Sternhell", "who_key": "Sternhell Alexander McLeod", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926036305/0001104659-26-036305-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}, {"id": "0001104659-26-031457", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Gregory A. Fontaine", "who_key": "Fontaine Gregory A", "role": "(See remarks (3))", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926031457/0001104659-26-031457-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333526}, {"id": "0001104659-26-019272", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Jonathan Cherry", "who_key": "Cherry Jonathan", "role": "(See remarks (3)), Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926019272/0001104659-26-019272-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366646}, {"id": "0001104659-26-019276", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Mckinsey Margaret Lyon", "who_key": "Lyon Mckinsey Margaret", "role": "(See remarks (3))", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926019276/0001104659-26-019276-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366646}, {"id": "0001104659-26-016657", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Mckinsey Margaret Lyon", "who_key": "Lyon Mckinsey Margaret", "role": "(See remarks (7))", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1205601.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider sells $1.2M of PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926016657/0001104659-26-016657-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001104659-26-014579", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Jonathan Cherry", "who_key": "Cherry Jonathan", "role": "(See remarks (2)), Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926014579/0001104659-26-014579-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001104659-26-014580", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Jeffrey L. Malmen", "who_key": "Malmen Jeffrey L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926014580/0001104659-26-014580-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001104659-26-014581", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "James Arthur Norine", "who_key": "Norine James Arthur", "role": "(See remarks (2))", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926014581/0001104659-26-014581-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001104659-26-014582", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Andrew Phillip Cole", "who_key": "Cole Andrew Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926014582/0001104659-26-014582-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001104659-26-014583", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Laura Dove", "who_key": "Dove Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926014583/0001104659-26-014583-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001104659-26-014585", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Alexander McLeod Sternhell", "who_key": "Sternhell Alexander McLeod", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926014585/0001104659-26-014585-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001104659-26-014586", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Mark E. Murchison", "who_key": "Murchison Mark E", "role": "(See remarks (2))", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926014586/0001104659-26-014586-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001104659-26-014588", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Richie Darrin Haddock", "who_key": "Haddock Richie Darrin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Director files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926014588/0001104659-26-014588-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001104659-26-014589", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Timothy Charles Kahl", "who_key": "Kahl Timothy Charles", "role": "(See remarks (2))", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider files routine paperwork on PPTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926014589/0001104659-26-014589-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}], "recent_buys": [{"id": "0001013594-25-000751", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Paulson & Co. Inc.", "who_key": "PAULSON & CO. INC.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 99999992.39999999, "score": 74.6, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider buys $100M of PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000101359425000751/0001013594-25-000751-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726646}, {"id": "0001104659-25-018501", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Richie Darrin Haddock", "who_key": "Haddock Richie Darrin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49476.8, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "The boardroom is buying: $49K of PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925018501/0001104659-25-018501-index.htm", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885046}, {"id": "0001104659-25-016645", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Andrew Phillip Cole", "who_key": "Cole Andrew Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75505.5, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider cluster: 4 buying PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925016645/0001104659-25-016645-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887926}, {"id": "0001104659-25-016646", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Chris J. Robison", "who_key": "Robison Chris J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84300.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider cluster: 3 buying PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925016646/0001104659-25-016646-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892246}, {"id": "0001104659-25-016316", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Robert Alan Dean", "who_key": "Dean Robert Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41600.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "5 insiders pile into PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925016316/0001104659-25-016316-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892246}, {"id": "0001104659-25-016313", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Jonathan Cherry", "who_key": "Cherry Jonathan", "role": "(See remarks (1)), Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9976.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider cluster: 6 buying PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925016313/0001104659-25-016313-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892246}, {"id": "0001104659-24-005312", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Chris J. Robison", "who_key": "Robison Chris J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29500.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "7 insiders now buying PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465924005312/0001104659-24-005312-index.htm", "trade_date": "2024-01-18", "timestamp": "2024-01-18", "mins": 1468246}, {"id": "0001104659-23-098714", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Chris J. Robison", "who_key": "Robison Chris J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31700.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider cluster: 7 buying PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465923098714/0001104659-23-098714-index.htm", "trade_date": "2023-09-05", "timestamp": "2023-09-05", "mins": 1662646}, {"id": "0001104659-23-098349", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "L. Michael Bogert", "who_key": "Bogert L Michael", "role": "(See remarks (1))", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10020.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "PPTA draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465923098349/0001104659-23-098349-index.htm", "trade_date": "2023-09-01", "timestamp": "2023-09-01", "mins": 1668406}, {"id": "0001104659-23-094536", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Laurel Sayer", "who_key": "Sayer Laurel", "role": "(See remarks (1)), Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12516.5, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider cluster: 8 buying PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465923094536/0001104659-23-094536-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681366}, {"id": "0001104659-22-129523", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Laurel Sayer", "who_key": "Sayer Laurel", "role": "See Remarks., Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2781.9, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "The whole bench is buying PPTA \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465922129523/0001104659-22-129523-index.htm", "trade_date": "2022-12-21", "timestamp": "2022-12-21", "mins": 2034166}, {"id": "0001104659-22-101583", "src": "INSIDERS", "ticker": "PPTA", "cik": "1526243", "company": "PERPETUA RESOURCES CORP.", "company_raw": "PERPETUA RESOURCES CORP.", "who": "Laurel Sayer", "who_key": "Sayer Laurel", "role": "See Remarks., Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9800.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Insider cluster: 9 buying PPTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465922101583/0001104659-22-101583-index.htm", "trade_date": "2022-09-20", "timestamp": "2022-09-20", "mins": 2166646}], "institutional": [], "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": "Perpetua Resources Corp. - Common Shares", "new_value": "PERPETUA RESOURCES CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001526243", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001526243", "applied": 1, "detected_at": "2026-10-27T02:34:20.993442"}]}, "key_people": [{"who": "Paulson & Co. Inc.", "who_key": "PAULSON & CO. INC.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 99999992.39999999, "sold": 0, "net": 99999992.39999999, "trades": 1, "top_score": 74.6, "lean": "buying", "history": [{"action": "BUY", "amount": 99999992.39999999, "date": "2025-06-16", "score": 74.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000101359425000751/0001013594-25-000751-index.htm"}], "latest": {"action": "BUY", "amount": 99999992.39999999, "date": "2025-06-16", "score": 74.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000101359425000751/0001013594-25-000751-index.htm"}}, {"who": "Mckinsey Margaret Lyon", "who_key": "Lyon Mckinsey Margaret", "role": "(See remarks (5))", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3092860.64, "net": -3092860.64, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 256865.82, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926039364/0001104659-26-039364-index.htm"}, {"action": "SELL", "amount": 1205601.96, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926016657/0001104659-26-016657-index.htm"}, {"action": "SELL", "amount": 864558.9, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926001875/0001104659-26-001875-index.htm"}, {"action": "SELL", "amount": 220000.0, "date": "2025-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925030781/0001104659-25-030781-index.htm"}, {"action": "SELL", "amount": 200302.2, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925021846/0001104659-25-021846-index.htm"}, {"action": "SELL", "amount": 94331.16, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925016250/0001104659-25-016250-index.htm"}, {"action": "SELL", "amount": 201025.0, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465924105436/0001104659-24-105436-index.htm"}, {"action": "SELL", "amount": 32444.700000000004, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465924041817/0001104659-24-041817-index.htm"}, {"action": "SELL", "amount": 17730.9, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465923036073/0001104659-23-036073-index.htm"}], "latest": {"action": "SELL", "amount": 256865.82, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926039364/0001104659-26-039364-index.htm"}}, {"who": "Alan Douglas Haslam", "who_key": "Haslam Alan Douglas", "role": "(See remarks (6))", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1031399.13, "net": -1031399.13, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 202930.56, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925021843/0001104659-25-021843-index.htm"}, {"action": "SELL", "amount": 96096.0, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925016262/0001104659-25-016262-index.htm"}, {"action": "SELL", "amount": 402800.0, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465924110608/0001104659-24-110608-index.htm"}, {"action": "SELL", "amount": 278535.0, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465924047942/0001104659-24-047942-index.htm"}, {"action": "SELL", "amount": 30398.750000000004, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465924041829/0001104659-24-041829-index.htm"}, {"action": "SELL", "amount": 64.68, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465923070355/0001104659-23-070355-index.htm"}, {"action": "SELL", "amount": 11487.3, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465923036075/0001104659-23-036075-index.htm"}, {"action": "SELL", "amount": 9086.84, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465922119892/0001104659-22-119892-index.htm"}], "latest": {"action": "SELL", "amount": 202930.56, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925021843/0001104659-25-021843-index.htm"}}, {"who": "Chris J. Robison", "who_key": "Robison Chris J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 214673.66, "sold": 360669.24, "net": -145995.58, "trades": 7, "top_score": 40.7, "lean": "selling", "history": [{"action": "SELL", "amount": 360669.24, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926001877/0001104659-26-001877-index.htm"}, {"action": "BUY", "amount": 84300.0, "date": "2025-02-21", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925016646/0001104659-25-016646-index.htm"}, {"action": "BUY", "amount": 29500.0, "date": "2024-01-18", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465924005312/0001104659-24-005312-index.htm"}, {"action": "BUY", "amount": 31700.0, "date": "2023-09-05", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465923098714/0001104659-23-098714-index.htm"}, {"action": "BUY", "amount": 30800.0, "date": "2022-05-16", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465922062188/0001104659-22-062188-index.htm"}, {"action": "BUY", "amount": 11773.66, "date": "2022-03-15", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465922034449/0001104659-22-034449-index.htm"}, {"action": "BUY", "amount": 26600.0, "date": "2022-03-03", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465922031126/0001104659-22-031126-index.htm"}], "latest": {"action": "SELL", "amount": 360669.24, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926001877/0001104659-26-001877-index.htm"}}, {"who": "Robert Alan Dean", "who_key": "Dean Robert Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41600.0, "sold": 462419.74, "net": -420819.74, "trades": 3, "top_score": 49.6, "lean": "selling", "history": [{"action": "SELL", "amount": 152070.24, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926001874/0001104659-26-001874-index.htm"}, {"action": "SELL", "amount": 310349.5, "date": "2025-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925124946/0001104659-25-124946-index.htm"}, {"action": "BUY", "amount": 41600.0, "date": "2025-02-21", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925016316/0001104659-25-016316-index.htm"}], "latest": {"action": "SELL", "amount": 152070.24, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926001874/0001104659-26-001874-index.htm"}}, {"who": "Jonathan Cherry", "who_key": "Cherry Jonathan", "role": "(See remarks (1)), Director", "person_type": "EXEC", "person_label": "Execs", "bought": 9976.0, "sold": 473244.41, "net": -463268.41, "trades": 3, "top_score": 27.5, "lean": "selling", "history": [{"action": "SELL", "amount": 119555.48999999999, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926039365/0001104659-26-039365-index.htm"}, {"action": "SELL", "amount": 353688.92, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925097206/0001104659-25-097206-index.htm"}, {"action": "BUY", "amount": 9976.0, "date": "2025-02-21", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925016313/0001104659-25-016313-index.htm"}], "latest": {"action": "SELL", "amount": 119555.48999999999, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926039365/0001104659-26-039365-index.htm"}}, {"who": "Jeffrey L. Malmen", "who_key": "Malmen Jeffrey L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 401017.54, "net": -401017.54, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 401017.54, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926001876/0001104659-26-001876-index.htm"}], "latest": {"action": "SELL", "amount": 401017.54, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465926001876/0001104659-26-001876-index.htm"}}, {"who": "Jessica Marie Largent", "who_key": "Largent Jessica Marie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 35000.0, "sold": 348885.72, "net": -313885.72, "trades": 4, "top_score": 51.7, "lean": "selling", "history": [{"action": "SELL", "amount": 221928.84, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925021845/0001104659-25-021845-index.htm"}, {"action": "SELL", "amount": 108449.88, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925016260/0001104659-25-016260-index.htm"}, {"action": "SELL", "amount": 18507.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465923041685/0001104659-23-041685-index.htm"}, {"action": "BUY", "amount": 35000.0, "date": "2022-07-11", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465922078853/0001104659-22-078853-index.htm"}], "latest": {"action": "SELL", "amount": 221928.84, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526243/000110465925021845/0001104659-25-021845-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111066", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111064", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111062", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111060", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111059", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097512", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097134", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078385", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078384", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078383", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078382", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078381", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072399", "price_sensitive": true}, {"form": "SD", "date": "2026-06-05", "title": "FORM SD", "accession": "0001104659-26-070620", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068574", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065145", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058253", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048111", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001104659-26-048110", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048108", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001104659-26-046859", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001104659-26-041230", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039365", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039364", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001104659-26-039325", "price_sensitive": false}], "performance": {"ticker": "PPTA", "has_prices": true, "summary": {"n": 20, "avg": 5.4694949303656575, "win_rate": 1.0, "best": 9.516666666666667, "worst": 0.9415384615384614, "as_of": "2026-08-14"}, "buys": [{"who": "PAULSON & CO. INC.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99999992.39999999, "date": "2025-06-16", "score": 74.6, "ref_price": 13.0, "return": 0.9415384615384614}, {"who": "Haddock Richie Darrin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49476.8, "date": "2025-02-26", "score": 35.4, "ref_price": 8.53, "return": 1.9589683470105512}, {"who": "Cole Andrew Phillip", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75505.5, "date": "2025-02-24", "score": 37.6, "ref_price": 8.03, "return": 2.1432129514321296}, {"who": "Robison Chris J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84300.0, "date": "2025-02-21", "score": 40.7, "ref_price": 8.35, "return": 2.022754491017964}, {"who": "Dean Robert Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41600.0, "date": "2025-02-21", "score": 49.6, "ref_price": 8.35, "return": 2.022754491017964}, {"who": "Cherry Jonathan", "person_type": "EXEC", "person_label": "Execs", "role": "(See remarks (1)), Director", "amount": 9976.0, "date": "2025-02-21", "score": 27.5, "ref_price": 8.35, "return": 2.022754491017964}, {"who": "Robison Chris J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29500.0, "date": "2024-01-18", "score": 35.8, "ref_price": 2.97, "return": 7.498316498316497}, {"who": "Robison Chris J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31700.0, "date": "2023-09-05", "score": 36.9, "ref_price": 3.21, "return": 6.862928348909657}, {"who": "Bogert L Michael", "person_type": "EXEC", "person_label": "Execs", "role": "(See remarks (1))", "amount": 10020.0, "date": "2023-09-01", "score": 28.8, "ref_price": 3.27, "return": 6.718654434250764}, {"who": "Sayer Laurel", "person_type": "EXEC", "person_label": "Execs", "role": "(See remarks (1)), Director", "amount": 12516.5, "date": "2023-08-23", "score": 29.7, "ref_price": 3.53, "return": 6.15014164305949}, {"who": "Sayer Laurel", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks., Director", "amount": 2781.9, "date": "2022-12-21", "score": 23.7, "ref_price": 2.8, "return": 8.014285714285714}, {"who": "Sayer Laurel", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks., Director", "amount": 9800.0, "date": "2022-09-20", "score": 31.3, "ref_price": 2.4, "return": 9.516666666666667}, {"who": "Deisley David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3618.0, "date": "2022-08-16", "score": 24.2, "ref_price": 2.77, "return": 8.111913357400722}, {"who": "Sayer Laurel", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks., Director", "amount": 8339.7, "date": "2022-07-11", "score": 30.3, "ref_price": 2.73, "return": 8.245421245421245}, {"who": "Largent Jessica Marie", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 35000.0, "date": "2022-07-11", "score": 51.7, "ref_price": 2.73, "return": 8.245421245421245}, {"who": "Robison Chris J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30800.0, "date": "2022-05-16", "score": 38.0, "ref_price": 3.01, "return": 7.385382059800664}, {"who": "Sayer Laurel", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks., Director", "amount": 8179.6, "date": "2022-04-01", "score": 29.5, "ref_price": 4.12, "return": 5.126213592233009}, {"who": "Robison Chris J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11773.66, "date": "2022-03-15", "score": 29.6, "ref_price": 3.99, "return": 5.325814536340852}, {"who": "Sayer Laurel", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks., Director", "amount": 2240.0, "date": "2022-03-14", "score": 21.9, "ref_price": 4.0, "return": 5.31}, {"who": "Robison Chris J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26600.0, "date": "2022-03-03", "score": 37.5, "ref_price": 3.73, "return": 5.766756032171581}]}, "price_series": [{"date": "2016-08-15", "close": 8.929, "volume": 27519.0}, {"date": "2016-08-16", "close": 9.138, "volume": 28574.0}, {"date": "2016-08-17", "close": 8.904, "volume": 31080.0}, {"date": "2016-08-18", "close": 8.6349, "volume": 25530.0}, {"date": "2016-08-19", "close": 8.4143, "volume": 28937.0}, {"date": "2016-08-22", "close": 7.6, "volume": 62134.0}, {"date": "2016-08-23", "close": 7.15, "volume": 70774.0}, {"date": "2016-08-24", "close": 6.5747, "volume": 90213.0}, {"date": "2016-08-25", "close": 6.93, "volume": 46578.0}, {"date": "2016-08-26", "close": 7.105, "volume": 36835.0}, {"date": "2016-08-29", "close": 7.1, "volume": 19062.0}, {"date": "2016-08-30", "close": 6.359, "volume": 44775.0}, {"date": "2016-08-31", "close": 5.969, "volume": 89470.0}, {"date": "2016-09-01", "close": 6.68, "volume": 38569.0}, {"date": "2016-09-02", "close": 7.23, "volume": 60888.0}, {"date": "2016-09-06", "close": 7.6, "volume": 46187.0}, {"date": "2016-09-07", "close": 7.3, "volume": 24427.0}, {"date": "2016-09-08", "close": 7.2, "volume": 21531.0}, {"date": "2016-09-09", "close": 7.1447, "volume": 21511.0}, {"date": "2016-09-12", "close": 6.921, "volume": 20728.0}, {"date": "2016-09-13", "close": 6.1519, "volume": 41576.0}, {"date": "2016-09-14", "close": 6.538, "volume": 19121.0}, {"date": "2016-09-15", "close": 6.362, "volume": 26315.0}, {"date": "2016-09-16", "close": 6.228, "volume": 26941.0}, {"date": "2016-09-19", "close": 6.52, "volume": 20241.0}, {"date": "2016-09-20", "close": 6.682, "volume": 23802.0}, {"date": "2016-09-21", "close": 7.45, "volume": 81155.0}, {"date": "2016-09-22", "close": 7.294, "volume": 28625.0}, {"date": "2016-09-23", "close": 7.3, "volume": 12015.0}, {"date": "2016-09-26", "close": 6.667, "volume": 30529.0}, {"date": "2016-09-27", "close": 6.8, "volume": 14592.0}, {"date": "2016-09-28", "close": 6.8392, "volume": 7865.0}, {"date": "2016-09-29", "close": 6.666, "volume": 11843.0}, {"date": "2016-09-30", "close": 6.883, "volume": 8068.0}, {"date": "2016-10-03", "close": 6.5, "volume": 22175.0}, {"date": "2016-10-04", "close": 6.2, "volume": 73556.0}, {"date": "2016-10-05", "close": 6.399, "volume": 35767.0}, {"date": "2016-10-06", "close": 6.232, "volume": 50719.0}, {"date": "2016-10-07", "close": 6.3, "volume": 21997.0}, {"date": "2016-10-10", "close": 6.5, "volume": 20505.0}, {"date": "2016-10-11", "close": 6.36, "volume": 15021.0}, {"date": "2016-10-12", "close": 6.499, "volume": 14559.0}, {"date": "2016-10-13", "close": 6.8, "volume": 23111.0}, {"date": "2016-10-14", "close": 6.601, "volume": 19430.0}, {"date": "2016-10-17", "close": 6.644, "volume": 9395.0}, {"date": "2016-10-18", "close": 6.804, "volume": 10972.0}, {"date": "2016-10-19", "close": 7.139, "volume": 31332.0}, {"date": "2016-10-20", "close": 7.013, "volume": 15422.0}, {"date": "2016-10-21", "close": 7.1, "volume": 8570.0}, {"date": "2016-10-24", "close": 7.1496, "volume": 8999.0}, {"date": "2016-10-25", "close": 7.289, "volume": 16117.0}, {"date": "2016-10-26", "close": 7.196, "volume": 14433.0}, {"date": "2016-10-27", "close": 7.099, "volume": 14688.0}, {"date": "2016-10-28", "close": 7.206, "volume": 21187.0}, {"date": "2016-10-31", "close": 7.271, "volume": 14489.0}, {"date": "2016-11-01", "close": 7.3086, "volume": 29814.0}, {"date": "2016-11-02", "close": 7.191, "volume": 28548.0}, {"date": "2016-11-03", "close": 7.225, "volume": 12108.0}, {"date": "2016-11-04", "close": 7.784, "volume": 34481.0}, {"date": "2016-11-07", "close": 7.5, "volume": 24068.0}, {"date": "2016-11-08", "close": 7.7, "volume": 19525.0}, {"date": "2016-11-09", "close": 7.34, "volume": 27366.0}, {"date": "2016-11-10", "close": 7.1, "volume": 50446.0}, {"date": "2016-11-11", "close": 6.751, "volume": 47313.0}, {"date": "2016-11-14", "close": 6.621, "volume": 46914.0}, {"date": "2016-11-15", "close": 7.4431, "volume": 27895.0}, {"date": "2016-11-16", "close": 7.209, "volume": 16121.0}, {"date": "2016-11-17", "close": 7.1516, "volume": 12417.0}, {"date": "2016-11-18", "close": 7.032, "volume": 14535.0}, {"date": "2016-11-21", "close": 7.178, "volume": 13855.0}, {"date": "2016-11-22", "close": 6.901, "volume": 14088.0}, {"date": "2016-11-23", "close": 7.1, "volume": 35566.0}, {"date": "2016-11-25", "close": 6.5409, "volume": 16834.0}, {"date": "2016-11-28", "close": 6.944, "volume": 34335.0}, {"date": "2016-11-29", "close": 7.1, "volume": 6269.0}, {"date": "2016-11-30", "close": 6.943, "volume": 10596.0}, {"date": "2016-12-01", "close": 7.1, "volume": 16190.0}, {"date": "2016-12-02", "close": 7.06, "volume": 12226.0}, {"date": "2016-12-05", "close": 7.0, "volume": 12171.0}, {"date": "2016-12-06", "close": 7.202, "volume": 8837.0}, {"date": "2016-12-07", "close": 7.197, "volume": 10073.0}, {"date": "2016-12-08", "close": 7.375, "volume": 18212.0}, {"date": "2016-12-09", "close": 6.9619, "volume": 21985.0}, {"date": "2016-12-12", "close": 7.027, "volume": 27333.0}, {"date": "2016-12-13", "close": 6.818, "volume": 20586.0}, {"date": "2016-12-14", "close": 6.676, "volume": 15713.0}, {"date": "2016-12-15", "close": 5.675, "volume": 98376.0}, {"date": "2016-12-16", "close": 5.939, "volume": 24742.0}, {"date": "2016-12-19", "close": 5.1611, "volume": 46263.0}, {"date": "2016-12-20", "close": 4.969, "volume": 57994.0}, {"date": "2016-12-21", "close": 4.901, "volume": 14451.0}, {"date": "2016-12-22", "close": 4.901, "volume": 26383.0}, {"date": "2016-12-23", "close": 4.9, "volume": 22978.0}, {"date": "2016-12-27", "close": 4.9, "volume": 16718.0}, {"date": "2016-12-28", "close": 5.808, "volume": 31086.0}, {"date": "2016-12-29", "close": 6.45, "volume": 41151.0}, {"date": "2016-12-30", "close": 6.4375, "volume": 17774.0}, {"date": "2017-01-03", "close": 6.753, "volume": 18396.0}, {"date": "2017-01-04", "close": 6.694, "volume": 9193.0}, {"date": "2017-01-05", "close": 6.975, "volume": 24739.0}, {"date": "2017-01-06", "close": 7.007, "volume": 10496.0}, {"date": "2017-01-09", "close": 7.004, "volume": 7601.0}, {"date": "2017-01-10", "close": 6.899, "volume": 10792.0}, {"date": "2017-01-11", "close": 7.05, "volume": 9331.0}, {"date": "2017-01-12", "close": 7.1, "volume": 13638.0}, {"date": "2017-01-13", "close": 6.955, "volume": 10670.0}, {"date": "2017-01-17", "close": 6.81, "volume": 47844.0}, {"date": "2017-01-18", "close": 6.661, "volume": 18592.0}, {"date": "2017-01-19", "close": 6.29, "volume": 19174.0}, {"date": "2017-01-20", "close": 6.474, "volume": 13736.0}, {"date": "2017-01-23", "close": 6.7, "volume": 32069.0}, {"date": "2017-01-24", "close": 6.93, "volume": 13454.0}, {"date": "2017-01-25", "close": 7.1752, "volume": 17634.0}, {"date": "2017-01-26", "close": 6.8774, "volume": 20608.0}, {"date": "2017-01-27", "close": 6.9, "volume": 6642.0}, {"date": "2017-01-30", "close": 6.7, "volume": 19920.0}, {"date": "2017-01-31", "close": 6.7, "volume": 10568.0}, {"date": "2017-02-01", "close": 6.859, "volume": 6916.0}, {"date": "2017-02-02", "close": 6.7, "volume": 20665.0}, {"date": "2017-02-03", "close": 6.734, "volume": 16796.0}, {"date": "2017-02-06", "close": 7.053, "volume": 16036.0}, {"date": "2017-02-07", "close": 7.159, "volume": 16252.0}, {"date": "2017-02-08", "close": 6.7885, "volume": 49502.0}, {"date": "2017-02-09", "close": 6.871, "volume": 33973.0}, {"date": "2017-02-10", "close": 6.97, "volume": 8662.0}, {"date": "2017-02-13", "close": 6.862, "volume": 18872.0}, {"date": "2017-02-14", "close": 7.0, "volume": 18294.0}, {"date": "2017-02-15", "close": 7.134, "volume": 41688.0}, {"date": "2017-02-16", "close": 7.1024, "volume": 13227.0}, {"date": "2017-02-17", "close": 7.1, "volume": 31683.0}, {"date": "2017-02-21", "close": 6.948, "volume": 15547.0}, {"date": "2017-02-22", "close": 6.7, "volume": 27682.0}, {"date": "2017-02-23", "close": 6.9561, "volume": 14646.0}, {"date": "2017-02-24", "close": 6.715, "volume": 21038.0}, {"date": "2017-02-27", "close": 6.615, "volume": 12481.0}, {"date": "2017-02-28", "close": 6.153, "volume": 25410.0}, {"date": "2017-03-01", "close": 5.832, "volume": 34852.0}, {"date": "2017-03-02", "close": 5.6337, "volume": 25718.0}, {"date": "2017-03-03", "close": 5.659, "volume": 17936.0}, {"date": "2017-03-06", "close": 5.686, "volume": 19161.0}, {"date": "2017-03-07", "close": 5.4775, "volume": 17269.0}, {"date": "2017-03-08", "close": 5.387, "volume": 9980.0}, {"date": "2017-03-09", "close": 5.199, "volume": 18356.0}, {"date": "2017-03-10", "close": 5.5, "volume": 12024.0}, {"date": "2017-03-13", "close": 5.822, "volume": 14361.0}, {"date": "2017-03-14", "close": 5.88, "volume": 10716.0}, {"date": "2017-03-15", "close": 6.12, "volume": 13874.0}, {"date": "2017-03-16", "close": 6.001, "volume": 20050.0}, {"date": "2017-03-17", "close": 6.171, "volume": 9839.0}, {"date": "2017-03-20", "close": 6.015, "volume": 6245.0}, {"date": "2017-03-21", "close": 6.314, "volume": 16437.0}, {"date": "2017-03-22", "close": 6.131, "volume": 19785.0}, {"date": "2017-03-23", "close": 6.1618, "volume": 5076.0}, {"date": "2017-03-24", "close": 6.224, "volume": 2828.0}, {"date": "2017-03-27", "close": 5.882, "volume": 28403.0}, {"date": "2017-03-28", "close": 5.7025, "volume": 10753.0}, {"date": "2017-03-29", "close": 5.945, "volume": 7259.0}, {"date": "2017-03-30", "close": 5.801, "volume": 6078.0}, {"date": "2017-03-31", "close": 6.03, "volume": 19851.0}, {"date": "2017-04-03", "close": 6.167, "volume": 16165.0}, {"date": "2017-04-04", "close": 6.018, "volume": 7995.0}, {"date": "2017-04-05", "close": 5.975, "volume": 4963.0}, {"date": "2017-04-06", "close": 5.8, "volume": 14827.0}, {"date": "2017-04-07", "close": 5.722, "volume": 33251.0}, {"date": "2017-04-10", "close": 5.8, "volume": 21758.0}, {"date": "2017-04-11", "close": 6.175, "volume": 15624.0}, {"date": "2017-04-12", "close": 6.3419, "volume": 15391.0}, {"date": "2017-04-13", "close": 6.515, "volume": 23627.0}, {"date": "2017-04-17", "close": 6.25, "volume": 14646.0}, {"date": "2017-04-18", "close": 6.2, "volume": 12963.0}, {"date": "2017-04-19", "close": 6.0, "volume": 20557.0}, {"date": "2017-04-20", "close": 6.0089, "volume": 4103.0}, {"date": "2017-04-21", "close": 5.9808, "volume": 6625.0}, {"date": "2017-04-24", "close": 5.827, "volume": 14194.0}, {"date": "2017-04-25", "close": 5.77, "volume": 13284.0}, {"date": "2017-04-26", "close": 5.894, "volume": 10411.0}, {"date": "2017-04-27", "close": 5.8778, "volume": 6466.0}, {"date": "2017-04-28", "close": 5.7, "volume": 11656.0}, {"date": "2017-05-01", "close": 5.5, "volume": 41656.0}, {"date": "2017-05-02", "close": 5.426, "volume": 7444.0}, {"date": "2017-05-03", "close": 5.4791, "volume": 7050.0}, {"date": "2017-05-04", "close": 5.062, "volume": 41641.0}, {"date": "2017-05-05", "close": 5.525, "volume": 16238.0}, {"date": "2017-05-08", "close": 5.232, "volume": 11106.0}, {"date": "2017-05-09", "close": 5.15, "volume": 24081.0}, {"date": "2017-05-10", "close": 5.179, "volume": 10155.0}, {"date": "2017-05-11", "close": 5.59, "volume": 9862.0}, {"date": "2017-05-12", "close": 5.483, "volume": 13155.0}, {"date": "2017-05-15", "close": 5.398, "volume": 8764.0}, {"date": "2017-05-16", "close": 5.913, "volume": 15323.0}, {"date": "2017-05-17", "close": 5.929, "volume": 14451.0}, {"date": "2017-05-18", "close": 5.861, "volume": 5447.0}, {"date": "2017-05-19", "close": 5.8615, "volume": 9890.0}, {"date": "2017-05-22", "close": 5.8615, "volume": 4510.0}, {"date": "2017-05-23", "close": 5.9, "volume": 15435.0}, {"date": "2017-05-24", "close": 5.982, "volume": 5010.0}, {"date": "2017-05-25", "close": 5.746, "volume": 14320.0}, {"date": "2017-05-26", "close": 5.554, "volume": 7653.0}, {"date": "2017-05-30", "close": 5.55, "volume": 6730.0}, {"date": "2017-05-31", "close": 5.5612, "volume": 13053.0}, {"date": "2017-06-01", "close": 5.4844, "volume": 9987.0}, {"date": "2017-06-02", "close": 5.695, "volume": 10285.0}, {"date": "2017-06-05", "close": 5.618, "volume": 14255.0}, {"date": "2017-06-06", "close": 5.903, "volume": 19955.0}, {"date": "2017-06-07", "close": 5.644, "volume": 5987.0}, {"date": "2017-06-08", "close": 5.656, "volume": 7332.0}, {"date": "2017-06-09", "close": 5.65, "volume": 9235.0}, {"date": "2017-06-12", "close": 5.644, "volume": 7743.0}, {"date": "2017-06-13", "close": 5.644, "volume": 4757.0}, {"date": "2017-06-14", "close": 5.338, "volume": 14451.0}, {"date": "2017-06-15", "close": 5.521, "volume": 5604.0}, {"date": "2017-06-16", "close": 5.418, "volume": 14121.0}, {"date": "2017-06-19", "close": 5.316, "volume": 7199.0}, {"date": "2017-06-20", "close": 5.3, "volume": 15261.0}, {"date": "2017-06-21", "close": 5.5, "volume": 4911.0}, {"date": "2017-06-22", "close": 5.458, "volume": 12152.0}, {"date": "2017-06-23", "close": 5.557, "volume": 5887.0}, {"date": "2017-06-26", "close": 5.5304, "volume": 7202.0}, {"date": "2017-06-27", "close": 5.448, "volume": 10475.0}, {"date": "2017-06-28", "close": 5.546, "volume": 10446.0}, {"date": "2017-06-29", "close": 5.3774, "volume": 5700.0}, {"date": "2017-06-30", "close": 5.615, "volume": 15843.0}, {"date": "2017-07-03", "close": 5.615, "volume": 10155.0}, {"date": "2017-07-05", "close": 5.572, "volume": 12559.0}, {"date": "2017-07-06", "close": 5.498, "volume": 8902.0}, {"date": "2017-07-07", "close": 5.455, "volume": 9256.0}, {"date": "2017-07-10", "close": 5.32, "volume": 22693.0}, {"date": "2017-07-11", "close": 5.128, "volume": 15837.0}, {"date": "2017-07-12", "close": 5.51, "volume": 16419.0}, {"date": "2017-07-13", "close": 5.585, "volume": 12185.0}, {"date": "2017-07-14", "close": 5.872, "volume": 7910.0}, {"date": "2017-07-17", "close": 5.911, "volume": 13915.0}, {"date": "2017-07-18", "close": 6.125, "volume": 13214.0}, {"date": "2017-07-19", "close": 6.057, "volume": 10810.0}, {"date": "2017-07-20", "close": 6.141, "volume": 7047.0}, {"date": "2017-07-21", "close": 6.246, "volume": 13143.0}, {"date": "2017-07-24", "close": 6.3149, "volume": 14192.0}, {"date": "2017-07-25", "close": 6.314, "volume": 13195.0}, {"date": "2017-07-26", "close": 6.327, "volume": 18688.0}, {"date": "2017-07-27", "close": 6.122, "volume": 12038.0}, {"date": "2017-07-28", "close": 6.3, "volume": 16453.0}, {"date": "2017-07-31", "close": 6.2, "volume": 10520.0}, {"date": "2017-08-01", "close": 6.085, "volume": 8939.0}, {"date": "2017-08-02", "close": 5.989, "volume": 8093.0}, {"date": "2017-08-03", "close": 5.9696, "volume": 6461.0}, {"date": "2017-08-04", "close": 5.75, "volume": 8510.0}, {"date": "2017-08-07", "close": 5.75, "volume": 10715.0}, {"date": "2017-08-08", "close": 5.789, "volume": 6525.0}, {"date": "2017-08-09", "close": 5.9992, "volume": 10684.0}, {"date": "2017-08-10", "close": 6.067, "volume": 8367.0}, {"date": "2017-08-11", "close": 6.0, "volume": 9025.0}, {"date": "2017-08-14", "close": 6.03, "volume": 8139.0}, {"date": "2017-08-15", "close": 5.68, "volume": 19861.0}, {"date": "2017-08-16", "close": 5.678, "volume": 10228.0}, {"date": "2017-08-17", "close": 5.6649, "volume": 4230.0}, {"date": "2017-08-18", "close": 5.7115, "volume": 11470.0}, {"date": "2017-08-21", "close": 5.8, "volume": 5183.0}, {"date": "2017-08-22", "close": 5.801, "volume": 9000.0}, {"date": "2017-08-23", "close": 5.717, "volume": 4449.0}, {"date": "2017-08-24", "close": 5.724, "volume": 6877.0}, {"date": "2017-08-25", "close": 5.75, "volume": 7222.0}, {"date": "2017-08-28", "close": 6.08, "volume": 13627.0}, {"date": "2017-08-29", "close": 6.05, "volume": 31829.0}, {"date": "2017-08-30", "close": 6.1, "volume": 11044.0}, {"date": "2017-08-31", "close": 6.11, "volume": 22723.0}, {"date": "2017-09-01", "close": 6.11, "volume": 16469.0}, {"date": "2017-09-05", "close": 6.1, "volume": 13249.0}, {"date": "2017-09-06", "close": 6.004, "volume": 8497.0}, {"date": "2017-09-07", "close": 6.2, "volume": 20972.0}, {"date": "2017-09-08", "close": 6.186, "volume": 25064.0}, {"date": "2017-09-11", "close": 5.921, "volume": 11516.0}, {"date": "2017-09-12", "close": 5.95, "volume": 5460.0}, {"date": "2017-09-13", "close": 5.928, "volume": 11826.0}, {"date": "2017-09-14", "close": 5.801, "volume": 5715.0}, {"date": "2017-09-15", "close": 5.795, "volume": 6259.0}, {"date": "2017-09-18", "close": 5.796, "volume": 9562.0}, {"date": "2017-09-19", "close": 5.7, "volume": 2594.0}, {"date": "2017-09-20", "close": 5.7538, "volume": 26005.0}, {"date": "2017-09-21", "close": 5.669, "volume": 7172.0}, {"date": "2017-09-22", "close": 5.778, "volume": 6718.0}, {"date": "2017-09-25", "close": 5.665, "volume": 11425.0}, {"date": "2017-09-26", "close": 5.5654, "volume": 5733.0}, {"date": "2017-09-27", "close": 5.2, "volume": 36236.0}, {"date": "2017-09-28", "close": 5.311, "volume": 8928.0}, {"date": "2017-09-29", "close": 5.2875, "volume": 2958.0}, {"date": "2017-10-02", "close": 5.3527, "volume": 9350.0}, {"date": "2017-10-03", "close": 5.299, "volume": 7856.0}, {"date": "2017-10-04", "close": 5.378, "volume": 10148.0}, {"date": "2017-10-05", "close": 5.29, "volume": 5270.0}, {"date": "2017-10-06", "close": 5.34, "volume": 4391.0}, {"date": "2017-10-09", "close": 5.2, "volume": 5578.0}, {"date": "2017-10-10", "close": 5.5, "volume": 7105.0}, {"date": "2017-10-11", "close": 5.4, "volume": 6690.0}, {"date": "2017-10-12", "close": 5.65, "volume": 8004.0}, {"date": "2017-10-13", "close": 5.77, "volume": 9867.0}, {"date": "2017-10-16", "close": 5.673, "volume": 7686.0}, {"date": "2017-10-17", "close": 5.752, "volume": 3746.0}, {"date": "2017-10-18", "close": 5.755, "volume": 11230.0}, {"date": "2017-10-19", "close": 5.85, "volume": 7125.0}, {"date": "2017-10-20", "close": 5.8, "volume": 14344.0}, {"date": "2017-10-23", "close": 5.7, "volume": 7860.0}, {"date": "2017-10-24", "close": 5.695, "volume": 8717.0}, {"date": "2017-10-25", "close": 5.7, "volume": 6713.0}, {"date": "2017-10-26", "close": 5.673, "volume": 14514.0}, {"date": "2017-10-27", "close": 5.762, "volume": 9813.0}, {"date": "2017-10-30", "close": 5.92, "volume": 10471.0}, {"date": "2017-10-31", "close": 5.923, "volume": 7850.0}, {"date": "2017-11-01", "close": 6.0489, "volume": 3901.0}, {"date": "2017-11-02", "close": 6.097, "volume": 5620.0}, {"date": "2017-11-03", "close": 5.75, "volume": 18010.0}, {"date": "2017-11-06", "close": 5.8094, "volume": 8273.0}, {"date": "2017-11-07", "close": 5.8517, "volume": 7154.0}, {"date": "2017-11-08", "close": 5.9662, "volume": 2598.0}, {"date": "2017-11-09", "close": 5.9005, "volume": 6561.0}, {"date": "2017-11-10", "close": 5.8941, "volume": 12211.0}, {"date": "2017-11-13", "close": 5.9987, "volume": 7912.0}, {"date": "2017-11-14", "close": 5.6, "volume": 6295.0}, {"date": "2017-11-15", "close": 5.548, "volume": 8265.0}, {"date": "2017-11-16", "close": 5.4306, "volume": 2520.0}, {"date": "2017-11-17", "close": 5.4714, "volume": 7879.0}, {"date": "2017-11-20", "close": 5.3806, "volume": 11091.0}, {"date": "2017-11-21", "close": 5.5481, "volume": 9670.0}, {"date": "2017-11-22", "close": 5.4875, "volume": 16986.0}, {"date": "2017-11-24", "close": 5.4, "volume": 3875.0}, {"date": "2017-11-27", "close": 5.307, "volume": 16511.0}, {"date": "2017-11-28", "close": 5.145, "volume": 6482.0}, {"date": "2017-11-29", "close": 5.041, "volume": 7549.0}, {"date": "2017-11-30", "close": 5.022, "volume": 5177.0}, {"date": "2017-12-01", "close": 4.627, "volume": 107771.0}, {"date": "2017-12-04", "close": 4.5, "volume": 41667.0}, {"date": "2017-12-05", "close": 4.4934, "volume": 21801.0}, {"date": "2017-12-06", "close": 4.449, "volume": 16628.0}, {"date": "2017-12-07", "close": 4.569, "volume": 16029.0}, {"date": "2017-12-08", "close": 4.45, "volume": 9390.0}, {"date": "2017-12-11", "close": 4.568, "volume": 18737.0}, {"date": "2017-12-12", "close": 4.9, "volume": 41033.0}, {"date": "2017-12-13", "close": 4.934, "volume": 21015.0}, {"date": "2017-12-14", "close": 4.684, "volume": 18357.0}, {"date": "2017-12-15", "close": 4.6, "volume": 5287.0}, {"date": "2017-12-18", "close": 4.719, "volume": 13517.0}, {"date": "2017-12-19", "close": 4.939, "volume": 11424.0}, {"date": "2017-12-20", "close": 4.76, "volume": 12416.0}, {"date": "2017-12-21", "close": 4.663, "volume": 9560.0}, {"date": "2017-12-22", "close": 4.65, "volume": 27797.0}, {"date": "2017-12-26", "close": 4.55, "volume": 13479.0}, {"date": "2017-12-27", "close": 4.53, "volume": 25604.0}, {"date": "2017-12-28", "close": 4.833, "volume": 20497.0}, {"date": "2017-12-29", "close": 4.797, "volume": 11059.0}, {"date": "2018-01-02", "close": 4.8, "volume": 11890.0}, {"date": "2018-01-03", "close": 4.7, "volume": 16948.0}, {"date": "2018-01-04", "close": 4.6224, "volume": 11118.0}, {"date": "2018-01-05", "close": 4.6, "volume": 17281.0}, {"date": "2018-01-08", "close": 4.6169, "volume": 10937.0}, {"date": "2018-01-09", "close": 4.5805, "volume": 7363.0}, {"date": "2018-01-10", "close": 4.7015, "volume": 16438.0}, {"date": "2018-01-11", "close": 5.008, "volume": 53679.0}, {"date": "2018-01-12", "close": 5.329, "volume": 55875.0}, {"date": "2018-01-16", "close": 7.1, "volume": 179996.0}, {"date": "2018-01-17", "close": 6.942, "volume": 183167.0}, {"date": "2018-01-18", "close": 6.601, "volume": 64383.0}, {"date": "2018-01-19", "close": 6.676, "volume": 24864.0}, {"date": "2018-01-22", "close": 7.4175, "volume": 115005.0}, {"date": "2018-01-23", "close": 7.264, "volume": 59308.0}, {"date": "2018-01-24", "close": 7.7, "volume": 57301.0}, {"date": "2018-01-25", "close": 8.0, "volume": 88282.0}, {"date": "2018-01-26", "close": 7.878, "volume": 107305.0}, {"date": "2018-01-29", "close": 8.623, "volume": 130102.0}, {"date": "2018-01-30", "close": 8.08, "volume": 68826.0}, {"date": "2018-01-31", "close": 7.8, "volume": 54246.0}, {"date": "2018-02-01", "close": 8.096, "volume": 33543.0}, {"date": "2018-02-02", "close": 7.7, "volume": 35634.0}, {"date": "2018-02-05", "close": 8.199, "volume": 41640.0}, {"date": "2018-02-06", "close": 7.9148, "volume": 32473.0}, {"date": "2018-02-07", "close": 7.667, "volume": 30775.0}, {"date": "2018-02-08", "close": 7.8, "volume": 25867.0}, {"date": "2018-02-09", "close": 7.2, "volume": 41007.0}, {"date": "2018-02-12", "close": 7.7297, "volume": 37708.0}, {"date": "2018-02-13", "close": 7.73, "volume": 37604.0}, {"date": "2018-02-14", "close": 7.923, "volume": 29987.0}, {"date": "2018-02-15", "close": 7.635, "volume": 29505.0}, {"date": "2018-02-16", "close": 7.49, "volume": 22390.0}, {"date": "2018-02-20", "close": 7.0, "volume": 40717.0}, {"date": "2018-02-21", "close": 6.741, "volume": 30550.0}, {"date": "2018-02-22", "close": 6.4, "volume": 106883.0}, {"date": "2018-02-23", "close": 6.73, "volume": 42137.0}, {"date": "2018-02-26", "close": 7.0, "volume": 63891.0}, {"date": "2018-02-27", "close": 6.856, "volume": 33316.0}, {"date": "2018-02-28", "close": 6.9997, "volume": 33241.0}, {"date": "2018-03-01", "close": 7.202, "volume": 29614.0}, {"date": "2018-03-02", "close": 7.24, "volume": 10807.0}, {"date": "2018-03-05", "close": 7.29, "volume": 13806.0}, {"date": "2018-03-06", "close": 7.399, "volume": 12851.0}, {"date": "2018-03-07", "close": 7.27, "volume": 29714.0}, {"date": "2018-03-08", "close": 7.1, "volume": 16818.0}, {"date": "2018-03-09", "close": 6.991, "volume": 26672.0}, {"date": "2018-03-12", "close": 7.554, "volume": 63616.0}, {"date": "2018-03-13", "close": 7.587, "volume": 27321.0}, {"date": "2018-03-14", "close": 7.3, "volume": 21580.0}, {"date": "2018-03-15", "close": 7.1, "volume": 24576.0}, {"date": "2018-03-16", "close": 7.2, "volume": 18898.0}, {"date": "2018-03-19", "close": 7.7, "volume": 38518.0}, {"date": "2018-03-20", "close": 7.599, "volume": 17988.0}, {"date": "2018-03-21", "close": 7.699, "volume": 11297.0}, {"date": "2018-03-22", "close": 7.765, "volume": 33554.0}, {"date": "2018-03-23", "close": 7.71, "volume": 22460.0}, {"date": "2018-03-26", "close": 7.749, "volume": 35736.0}, {"date": "2018-03-27", "close": 7.45, "volume": 16440.0}, {"date": "2018-03-28", "close": 7.22, "volume": 25313.0}, {"date": "2018-03-29", "close": 7.36, "volume": 14051.0}, {"date": "2018-04-02", "close": 7.27, "volume": 17082.0}, {"date": "2018-04-03", "close": 7.38, "volume": 13756.0}, {"date": "2018-04-04", "close": 7.4, "volume": 32088.0}, {"date": "2018-04-05", "close": 7.4475, "volume": 19671.0}, {"date": "2018-04-06", "close": 7.4, "volume": 14750.0}, {"date": "2018-04-09", "close": 7.526, "volume": 12300.0}, {"date": "2018-04-10", "close": 7.7, "volume": 14290.0}, {"date": "2018-04-11", "close": 7.6, "volume": 29685.0}, {"date": "2018-04-12", "close": 7.5, "volume": 15962.0}, {"date": "2018-04-13", "close": 7.881, "volume": 45128.0}, {"date": "2018-04-16", "close": 8.2, "volume": 68626.0}, {"date": "2018-04-17", "close": 7.924, "volume": 50015.0}, {"date": "2018-04-18", "close": 8.132, "volume": 37947.0}, {"date": "2018-04-19", "close": 8.15, "volume": 22517.0}, {"date": "2018-04-20", "close": 8.128, "volume": 21484.0}, {"date": "2018-04-23", "close": 8.1795, "volume": 46639.0}, {"date": "2018-04-24", "close": 7.82, "volume": 32890.0}, {"date": "2018-04-25", "close": 7.503, "volume": 38959.0}, {"date": "2018-04-26", "close": 7.3957, "volume": 28443.0}, {"date": "2018-04-27", "close": 7.2, "volume": 22873.0}, {"date": "2018-04-30", "close": 7.0, "volume": 35694.0}, {"date": "2018-05-01", "close": 6.7, "volume": 33390.0}, {"date": "2018-05-02", "close": 7.819, "volume": 42262.0}, {"date": "2018-05-03", "close": 7.6, "volume": 19732.0}, {"date": "2018-05-04", "close": 7.35, "volume": 16051.0}, {"date": "2018-05-07", "close": 7.422, "volume": 19592.0}, {"date": "2018-05-08", "close": 7.475, "volume": 21496.0}, {"date": "2018-05-09", "close": 8.7, "volume": 107019.0}, {"date": "2018-05-10", "close": 9.2508, "volume": 115964.0}, {"date": "2018-05-11", "close": 8.93, "volume": 80357.0}, {"date": "2018-05-14", "close": 8.931, "volume": 55350.0}, {"date": "2018-05-15", "close": 8.8, "volume": 40261.0}, {"date": "2018-05-16", "close": 9.1, "volume": 26911.0}, {"date": "2018-05-17", "close": 9.11, "volume": 22084.0}, {"date": "2018-05-18", "close": 8.9, "volume": 21360.0}, {"date": "2018-05-21", "close": 8.95, "volume": 25119.0}, {"date": "2018-05-22", "close": 8.87, "volume": 25661.0}, {"date": "2018-05-23", "close": 8.5, "volume": 21048.0}, {"date": "2018-05-24", "close": 8.5, "volume": 16117.0}, {"date": "2018-05-25", "close": 8.2, "volume": 27652.0}, {"date": "2018-05-29", "close": 8.4, "volume": 23428.0}, {"date": "2018-05-30", "close": 8.5, "volume": 13961.0}, {"date": "2018-05-31", "close": 8.453, "volume": 20375.0}, {"date": "2018-06-01", "close": 8.45, "volume": 12976.0}, {"date": "2018-06-04", "close": 8.31, "volume": 21181.0}, {"date": "2018-06-05", "close": 8.375, "volume": 14664.0}, {"date": "2018-06-06", "close": 8.299, "volume": 13764.0}, {"date": "2018-06-07", "close": 8.368, "volume": 23868.0}, {"date": "2018-06-08", "close": 8.409, "volume": 12393.0}, {"date": "2018-06-11", "close": 8.443, "volume": 17795.0}, {"date": "2018-06-12", "close": 8.27, "volume": 17071.0}, {"date": "2018-06-13", "close": 8.4989, "volume": 32027.0}, {"date": "2018-06-14", "close": 8.301, "volume": 15957.0}, {"date": "2018-06-15", "close": 8.228, "volume": 8467.0}, {"date": "2018-06-18", "close": 8.29, "volume": 24570.0}, {"date": "2018-06-19", "close": 8.241, "volume": 13088.0}, {"date": "2018-06-20", "close": 8.0, "volume": 12897.0}, {"date": "2018-06-21", "close": 8.022, "volume": 22280.0}, {"date": "2018-06-22", "close": 8.044, "volume": 12635.0}, {"date": "2018-06-25", "close": 7.708, "volume": 29236.0}, {"date": "2018-06-26", "close": 7.5417, "volume": 27144.0}, {"date": "2018-06-27", "close": 7.607, "volume": 17135.0}, {"date": "2018-06-28", "close": 7.4188, "volume": 15647.0}, {"date": "2018-06-29", "close": 7.68, "volume": 26162.0}, {"date": "2018-07-02", "close": 7.68, "volume": 16406.0}, {"date": "2018-07-03", "close": 7.649, "volume": 11465.0}, {"date": "2018-07-05", "close": 7.64, "volume": 18849.0}, {"date": "2018-07-06", "close": 7.542, "volume": 12810.0}, {"date": "2018-07-09", "close": 7.3319, "volume": 12585.0}, {"date": "2018-07-10", "close": 7.369, "volume": 14985.0}, {"date": "2018-07-11", "close": 7.2, "volume": 23438.0}, {"date": "2018-07-12", "close": 7.053, "volume": 19292.0}, {"date": "2018-07-13", "close": 7.3, "volume": 17189.0}, {"date": "2018-07-16", "close": 6.82, "volume": 59494.0}, {"date": "2018-07-17", "close": 7.0, "volume": 22316.0}, {"date": "2018-07-18", "close": 7.2, "volume": 23362.0}, {"date": "2018-07-19", "close": 7.05, "volume": 16942.0}, {"date": "2018-07-20", "close": 7.13, "volume": 14626.0}, {"date": "2018-07-23", "close": 7.25, "volume": 21004.0}, {"date": "2018-07-24", "close": 7.487, "volume": 13952.0}, {"date": "2018-07-25", "close": 7.1352, "volume": 12647.0}, {"date": "2018-07-26", "close": 7.034, "volume": 18275.0}, {"date": "2018-07-27", "close": 7.099, "volume": 10872.0}, {"date": "2018-07-30", "close": 7.0, "volume": 19035.0}, {"date": "2018-07-31", "close": 6.9, "volume": 15838.0}, {"date": "2018-08-01", "close": 6.6927, "volume": 19363.0}, {"date": "2018-08-02", "close": 6.6398, "volume": 18520.0}, {"date": "2018-08-03", "close": 7.002, "volume": 20052.0}, {"date": "2018-08-06", "close": 7.002, "volume": 14225.0}, {"date": "2018-08-07", "close": 6.9, "volume": 9659.0}, {"date": "2018-08-08", "close": 7.0, "volume": 7485.0}, {"date": "2018-08-09", "close": 6.858, "volume": 16500.0}, {"date": "2018-08-10", "close": 6.855, "volume": 15225.0}, {"date": "2018-08-13", "close": 6.601, "volume": 13629.0}, {"date": "2018-08-14", "close": 6.906, "volume": 22995.0}, {"date": "2018-08-15", "close": 6.555, "volume": 32238.0}, {"date": "2018-08-16", "close": 6.5828, "volume": 36186.0}, {"date": "2018-08-17", "close": 6.7, "volume": 17556.0}, {"date": "2018-08-20", "close": 6.8, "volume": 18404.0}, {"date": "2018-08-21", "close": 7.0, "volume": 24678.0}, {"date": "2018-08-22", "close": 6.893, "volume": 10170.0}, {"date": "2018-08-23", "close": 7.1636, "volume": 15636.0}, {"date": "2018-08-24", "close": 7.085, "volume": 27479.0}, {"date": "2018-08-27", "close": 6.867, "volume": 22943.0}, {"date": "2018-08-28", "close": 7.2, "volume": 23180.0}, {"date": "2018-08-29", "close": 7.0, "volume": 11190.0}, {"date": "2018-08-30", "close": 6.861, "volume": 15549.0}, {"date": "2018-08-31", "close": 6.9097, "volume": 12810.0}, {"date": "2018-09-04", "close": 6.6, "volume": 25752.0}, {"date": "2018-09-05", "close": 6.327, "volume": 19389.0}, {"date": "2018-09-06", "close": 6.258, "volume": 12452.0}, {"date": "2018-09-07", "close": 6.3285, "volume": 20294.0}, {"date": "2018-09-10", "close": 6.3377, "volume": 40904.0}, {"date": "2018-09-11", "close": 6.25, "volume": 15476.0}, {"date": "2018-09-12", "close": 6.266, "volume": 21382.0}, {"date": "2018-09-13", "close": 6.1015, "volume": 21409.0}, {"date": "2018-09-14", "close": 5.981, "volume": 18344.0}, {"date": "2018-09-17", "close": 6.097, "volume": 91954.0}, {"date": "2018-09-18", "close": 6.31, "volume": 17411.0}, {"date": "2018-09-19", "close": 6.595, "volume": 31891.0}, {"date": "2018-09-20", "close": 6.5802, "volume": 28527.0}, {"date": "2018-09-21", "close": 6.535, "volume": 23882.0}, {"date": "2018-09-24", "close": 6.591, "volume": 19432.0}, {"date": "2018-09-25", "close": 6.411, "volume": 24183.0}, {"date": "2018-09-26", "close": 6.355, "volume": 14102.0}, {"date": "2018-09-27", "close": 6.45, "volume": 10433.0}, {"date": "2018-09-28", "close": 7.0495, "volume": 28659.0}, {"date": "2018-10-01", "close": 7.0625, "volume": 13519.0}, {"date": "2018-10-02", "close": 6.743, "volume": 14155.0}, {"date": "2018-10-03", "close": 6.6, "volume": 14251.0}, {"date": "2018-10-04", "close": 6.6465, "volume": 10938.0}, {"date": "2018-10-05", "close": 6.62, "volume": 6307.0}, {"date": "2018-10-08", "close": 6.62, "volume": 9601.0}, {"date": "2018-10-09", "close": 6.258, "volume": 18572.0}, {"date": "2018-10-10", "close": 6.089, "volume": 17920.0}, {"date": "2018-10-11", "close": 5.9, "volume": 66101.0}, {"date": "2018-10-12", "close": 5.75, "volume": 19547.0}, {"date": "2018-10-15", "close": 5.625, "volume": 31650.0}, {"date": "2018-10-16", "close": 5.6425, "volume": 21474.0}, {"date": "2018-10-17", "close": 5.4564, "volume": 11689.0}, {"date": "2018-10-18", "close": 5.11, "volume": 31087.0}, {"date": "2018-10-19", "close": 5.443, "volume": 22426.0}, {"date": "2018-10-22", "close": 5.2, "volume": 13397.0}, {"date": "2018-10-23", "close": 5.2998, "volume": 25237.0}, {"date": "2018-10-24", "close": 5.2, "volume": 11580.0}, {"date": "2018-10-25", "close": 5.2, "volume": 19362.0}, {"date": "2018-10-26", "close": 5.1188, "volume": 18618.0}, {"date": "2018-10-29", "close": 5.1, "volume": 20586.0}, {"date": "2018-10-30", "close": 5.081, "volume": 20959.0}, {"date": "2018-10-31", "close": 5.163, "volume": 12753.0}, {"date": "2018-11-01", "close": 5.35, "volume": 26503.0}, {"date": "2018-11-02", "close": 5.2499, "volume": 3639.0}, {"date": "2018-11-05", "close": 5.168, "volume": 8058.0}, {"date": "2018-11-06", "close": 5.278, "volume": 14771.0}, {"date": "2018-11-07", "close": 5.25, "volume": 8520.0}, {"date": "2018-11-08", "close": 5.2, "volume": 14426.0}, {"date": "2018-11-09", "close": 4.8037, "volume": 44735.0}, {"date": "2018-11-12", "close": 4.585, "volume": 27194.0}, {"date": "2018-11-13", "close": 4.583, "volume": 16212.0}, {"date": "2018-11-14", "close": 4.9288, "volume": 20813.0}, {"date": "2018-11-15", "close": 4.825, "volume": 20917.0}, {"date": "2018-11-16", "close": 5.24, "volume": 37608.0}, {"date": "2018-11-19", "close": 4.9185, "volume": 17419.0}, {"date": "2018-11-20", "close": 4.863, "volume": 9771.0}, {"date": "2018-11-21", "close": 4.921, "volume": 13966.0}, {"date": "2018-11-23", "close": 4.924, "volume": 2815.0}, {"date": "2018-11-26", "close": 4.89, "volume": 8530.0}, {"date": "2018-11-27", "close": 4.81, "volume": 25892.0}, {"date": "2018-11-28", "close": 4.8687, "volume": 8812.0}, {"date": "2018-11-29", "close": 4.9, "volume": 10953.0}, {"date": "2018-11-30", "close": 4.815, "volume": 11264.0}, {"date": "2018-12-03", "close": 4.8193, "volume": 7582.0}, {"date": "2018-12-04", "close": 4.75, "volume": 3065.0}, {"date": "2018-12-06", "close": 4.7876, "volume": 9511.0}, {"date": "2018-12-07", "close": 5.27, "volume": 13609.0}, {"date": "2018-12-10", "close": 5.62, "volume": 27684.0}, {"date": "2018-12-11", "close": 5.849, "volume": 23581.0}, {"date": "2018-12-12", "close": 6.016, "volume": 18836.0}, {"date": "2018-12-13", "close": 5.573, "volume": 20000.0}, {"date": "2018-12-14", "close": 5.2, "volume": 22485.0}, {"date": "2018-12-17", "close": 5.2246, "volume": 15453.0}, {"date": "2018-12-18", "close": 5.1376, "volume": 23331.0}, {"date": "2018-12-19", "close": 5.12, "volume": 13858.0}, {"date": "2018-12-20", "close": 5.0, "volume": 18569.0}, {"date": "2018-12-21", "close": 4.9473, "volume": 10723.0}, {"date": "2018-12-24", "close": 4.9, "volume": 15463.0}, {"date": "2018-12-26", "close": 4.9, "volume": 19000.0}, {"date": "2018-12-27", "close": 4.9, "volume": 11824.0}, {"date": "2018-12-28", "close": 6.2, "volume": 101299.0}, {"date": "2018-12-31", "close": 7.0, "volume": 158269.0}, {"date": "2019-01-02", "close": 6.7, "volume": 74676.0}, {"date": "2019-01-03", "close": 8.0, "volume": 70427.0}, {"date": "2019-01-04", "close": 8.05, "volume": 64255.0}, {"date": "2019-01-07", "close": 7.649, "volume": 49205.0}, {"date": "2019-01-08", "close": 7.28, "volume": 59573.0}, {"date": "2019-01-09", "close": 7.61, "volume": 43944.0}, {"date": "2019-01-10", "close": 7.732, "volume": 23974.0}, {"date": "2019-01-11", "close": 7.7, "volume": 30549.0}, {"date": "2019-01-14", "close": 7.584, "volume": 21148.0}, {"date": "2019-01-15", "close": 7.1, "volume": 46622.0}, {"date": "2019-01-16", "close": 7.1702, "volume": 30065.0}, {"date": "2019-01-17", "close": 7.0, "volume": 17523.0}, {"date": "2019-01-18", "close": 6.917, "volume": 29320.0}, {"date": "2019-01-22", "close": 6.9136, "volume": 22561.0}, {"date": "2019-01-23", "close": 7.05, "volume": 12466.0}, {"date": "2019-01-24", "close": 6.969, "volume": 17035.0}, {"date": "2019-01-25", "close": 7.4, "volume": 32058.0}, {"date": "2019-01-28", "close": 7.4, "volume": 23567.0}, {"date": "2019-01-29", "close": 7.3, "volume": 13997.0}, {"date": "2019-01-30", "close": 6.641, "volume": 40822.0}, {"date": "2019-01-31", "close": 6.6, "volume": 32351.0}, {"date": "2019-02-01", "close": 7.062, "volume": 26950.0}, {"date": "2019-02-04", "close": 7.15, "volume": 18097.0}, {"date": "2019-02-05", "close": 6.96, "volume": 14086.0}, {"date": "2019-02-06", "close": 6.9242, "volume": 19803.0}, {"date": "2019-02-07", "close": 6.78, "volume": 4678.0}, {"date": "2019-02-08", "close": 6.89, "volume": 8730.0}, {"date": "2019-02-11", "close": 6.6, "volume": 18785.0}, {"date": "2019-02-12", "close": 6.6787, "volume": 14795.0}, {"date": "2019-02-13", "close": 6.545, "volume": 11026.0}, {"date": "2019-02-14", "close": 6.56, "volume": 12746.0}, {"date": "2019-02-15", "close": 6.675, "volume": 19271.0}, {"date": "2019-02-19", "close": 7.234, "volume": 40391.0}, {"date": "2019-02-20", "close": 7.2, "volume": 15008.0}, {"date": "2019-02-21", "close": 6.908, "volume": 16521.0}, {"date": "2019-02-22", "close": 7.01, "volume": 21715.0}, {"date": "2019-02-25", "close": 7.0, "volume": 25825.0}, {"date": "2019-02-26", "close": 6.7, "volume": 19992.0}, {"date": "2019-02-27", "close": 6.55, "volume": 13271.0}, {"date": "2019-02-28", "close": 6.558, "volume": 14331.0}, {"date": "2019-03-01", "close": 6.524, "volume": 7883.0}, {"date": "2019-03-04", "close": 6.2, "volume": 40562.0}, {"date": "2019-03-05", "close": 6.3, "volume": 14568.0}, {"date": "2019-03-06", "close": 6.164, "volume": 12588.0}, {"date": "2019-03-07", "close": 6.093, "volume": 12461.0}, {"date": "2019-03-08", "close": 6.3, "volume": 13099.0}, {"date": "2019-03-11", "close": 6.1445, "volume": 11713.0}, {"date": "2019-03-12", "close": 6.041, "volume": 10646.0}, {"date": "2019-03-13", "close": 5.75, "volume": 33350.0}, {"date": "2019-03-14", "close": 5.55, "volume": 52873.0}, {"date": "2019-03-15", "close": 5.271, "volume": 39587.0}, {"date": "2019-03-18", "close": 5.499, "volume": 29144.0}, {"date": "2019-03-19", "close": 5.8, "volume": 20462.0}, {"date": "2019-03-20", "close": 5.8, "volume": 11918.0}, {"date": "2019-03-21", "close": 5.9834, "volume": 12903.0}, {"date": "2019-03-22", "close": 5.995, "volume": 16221.0}, {"date": "2019-03-25", "close": 6.4, "volume": 48356.0}, {"date": "2019-03-26", "close": 6.6, "volume": 15908.0}, {"date": "2019-03-27", "close": 6.371, "volume": 7695.0}, {"date": "2019-03-28", "close": 5.9782, "volume": 36105.0}, {"date": "2019-03-29", "close": 6.211, "volume": 14020.0}, {"date": "2019-04-01", "close": 5.909, "volume": 20106.0}, {"date": "2019-04-02", "close": 5.9, "volume": 11851.0}, {"date": "2019-04-03", "close": 5.7, "volume": 11025.0}, {"date": "2019-04-04", "close": 5.518, "volume": 34832.0}, {"date": "2019-04-05", "close": 5.6479, "volume": 17961.0}, {"date": "2019-04-08", "close": 5.93, "volume": 29608.0}, {"date": "2019-04-09", "close": 5.8, "volume": 10752.0}, {"date": "2019-04-10", "close": 5.901, "volume": 9907.0}, {"date": "2019-04-11", "close": 5.95, "volume": 6048.0}, {"date": "2019-04-12", "close": 5.9, "volume": 14402.0}, {"date": "2019-04-15", "close": 5.503, "volume": 22671.0}, {"date": "2019-04-16", "close": 5.375, "volume": 15924.0}, {"date": "2019-04-17", "close": 5.1734, "volume": 30256.0}, {"date": "2019-04-18", "close": 5.111, "volume": 31687.0}, {"date": "2019-04-22", "close": 5.1258, "volume": 24513.0}, {"date": "2019-04-23", "close": 5.2777, "volume": 8036.0}, {"date": "2019-04-24", "close": 5.425, "volume": 14932.0}, {"date": "2019-04-25", "close": 5.07, "volume": 9225.0}, {"date": "2019-04-26", "close": 5.372, "volume": 8745.0}, {"date": "2019-04-29", "close": 5.2, "volume": 36146.0}, {"date": "2019-04-30", "close": 5.194, "volume": 8766.0}, {"date": "2019-05-01", "close": 5.1306, "volume": 7019.0}, {"date": "2019-05-02", "close": 5.0889, "volume": 12934.0}, {"date": "2019-05-03", "close": 5.17, "volume": 19903.0}, {"date": "2019-05-06", "close": 5.0919, "volume": 14238.0}, {"date": "2019-05-07", "close": 5.0044, "volume": 23398.0}, {"date": "2019-05-08", "close": 5.05, "volume": 10185.0}, {"date": "2019-05-09", "close": 5.0, "volume": 17922.0}, {"date": "2019-05-10", "close": 4.993, "volume": 16528.0}, {"date": "2019-05-13", "close": 5.09, "volume": 18399.0}, {"date": "2019-05-14", "close": 5.096, "volume": 5343.0}, {"date": "2019-05-15", "close": 5.125, "volume": 14584.0}, {"date": "2019-05-16", "close": 5.0, "volume": 18977.0}, {"date": "2019-05-17", "close": 5.0192, "volume": 13893.0}, {"date": "2019-05-20", "close": 5.0192, "volume": 12624.0}, {"date": "2019-05-21", "close": 4.9, "volume": 12044.0}, {"date": "2019-05-22", "close": 4.6, "volume": 55165.0}, {"date": "2019-05-23", "close": 4.45, "volume": 38794.0}, {"date": "2019-05-24", "close": 4.51, "volume": 29998.0}, {"date": "2019-05-28", "close": 4.2, "volume": 25417.0}, {"date": "2019-05-29", "close": 4.3, "volume": 10288.0}, {"date": "2019-05-30", "close": 4.324, "volume": 13819.0}, {"date": "2019-05-31", "close": 4.6674, "volume": 32499.0}, {"date": "2019-06-03", "close": 5.08, "volume": 28883.0}, {"date": "2019-06-04", "close": 4.95, "volume": 11677.0}, {"date": "2019-06-05", "close": 5.14, "volume": 17693.0}, {"date": "2019-06-06", "close": 5.4, "volume": 32640.0}, {"date": "2019-06-07", "close": 5.1, "volume": 14808.0}, {"date": "2019-06-10", "close": 5.095, "volume": 15678.0}, {"date": "2019-06-11", "close": 4.6981, "volume": 49065.0}, {"date": "2019-06-12", "close": 4.749, "volume": 19202.0}, {"date": "2019-06-13", "close": 4.6, "volume": 12719.0}, {"date": "2019-06-14", "close": 4.7272, "volume": 20048.0}, {"date": "2019-06-17", "close": 4.723, "volume": 20922.0}, {"date": "2019-06-18", "close": 4.616, "volume": 11587.0}, {"date": "2019-06-19", "close": 4.65, "volume": 11832.0}, {"date": "2019-06-20", "close": 4.8, "volume": 29690.0}, {"date": "2019-06-21", "close": 4.7, "volume": 22267.0}, {"date": "2019-06-24", "close": 4.8672, "volume": 28229.0}, {"date": "2019-06-25", "close": 4.81, "volume": 33584.0}, {"date": "2019-06-26", "close": 4.8, "volume": 12903.0}, {"date": "2019-06-27", "close": 4.681, "volume": 11846.0}, {"date": "2019-06-28", "close": 4.8853, "volume": 11819.0}, {"date": "2019-07-01", "close": 4.8853, "volume": 21640.0}, {"date": "2019-07-02", "close": 4.7733, "volume": 46716.0}, {"date": "2019-07-03", "close": 4.9, "volume": 9153.0}, {"date": "2019-07-05", "close": 4.9, "volume": 28985.0}, {"date": "2019-07-08", "close": 4.9, "volume": 16569.0}, {"date": "2019-07-09", "close": 5.134, "volume": 13675.0}, {"date": "2019-07-10", "close": 5.4814, "volume": 34714.0}, {"date": "2019-07-11", "close": 5.671, "volume": 20729.0}, {"date": "2019-07-12", "close": 5.95, "volume": 27980.0}, {"date": "2019-07-15", "close": 5.65, "volume": 23403.0}, {"date": "2019-07-16", "close": 5.59, "volume": 15789.0}, {"date": "2019-07-17", "close": 5.871, "volume": 17415.0}, {"date": "2019-07-18", "close": 5.9, "volume": 20000.0}, {"date": "2019-07-19", "close": 5.9, "volume": 5664.0}, {"date": "2019-07-22", "close": 5.844, "volume": 22239.0}, {"date": "2019-07-23", "close": 5.6, "volume": 31256.0}, {"date": "2019-07-24", "close": 5.75, "volume": 16954.0}, {"date": "2019-07-25", "close": 5.8, "volume": 11127.0}, {"date": "2019-07-26", "close": 5.799, "volume": 30304.0}, {"date": "2019-07-29", "close": 5.78, "volume": 7427.0}, {"date": "2019-07-30", "close": 5.9, "volume": 15159.0}, {"date": "2019-07-31", "close": 5.4, "volume": 18761.0}, {"date": "2019-08-01", "close": 5.626, "volume": 27494.0}, {"date": "2019-08-02", "close": 5.55, "volume": 12407.0}, {"date": "2019-08-05", "close": 5.55, "volume": 16501.0}, {"date": "2019-08-06", "close": 5.6815, "volume": 57805.0}, {"date": "2019-08-07", "close": 5.757, "volume": 47298.0}, {"date": "2019-08-08", "close": 6.0, "volume": 15269.0}, {"date": "2019-08-09", "close": 6.6404, "volume": 77484.0}, {"date": "2019-08-12", "close": 6.3, "volume": 26194.0}, {"date": "2019-08-13", "close": 6.1486, "volume": 17490.0}, {"date": "2019-08-14", "close": 5.756, "volume": 36167.0}, {"date": "2019-08-15", "close": 6.1, "volume": 35110.0}, {"date": "2019-08-16", "close": 5.928, "volume": 20906.0}, {"date": "2019-08-19", "close": 5.87, "volume": 19761.0}, {"date": "2019-08-20", "close": 5.98, "volume": 8201.0}, {"date": "2019-08-21", "close": 6.1, "volume": 11430.0}, {"date": "2019-08-22", "close": 6.0478, "volume": 30131.0}, {"date": "2019-08-23", "close": 6.22, "volume": 27614.0}, {"date": "2019-08-26", "close": 6.25, "volume": 21684.0}, {"date": "2019-08-27", "close": 6.145, "volume": 15598.0}, {"date": "2019-08-28", "close": 6.05, "volume": 18312.0}, {"date": "2019-08-29", "close": 5.75, "volume": 72601.0}, {"date": "2019-08-30", "close": 5.805, "volume": 21184.0}, {"date": "2019-09-03", "close": 5.748, "volume": 33737.0}, {"date": "2019-09-04", "close": 5.67, "volume": 17153.0}, {"date": "2019-09-05", "close": 5.1534, "volume": 42881.0}, {"date": "2019-09-06", "close": 5.125, "volume": 28920.0}, {"date": "2019-09-09", "close": 5.039, "volume": 50234.0}, {"date": "2019-09-10", "close": 4.7476, "volume": 30980.0}, {"date": "2019-09-11", "close": 4.979, "volume": 18858.0}, {"date": "2019-09-12", "close": 5.031, "volume": 11957.0}, {"date": "2019-09-13", "close": 5.05, "volume": 13851.0}, {"date": "2019-09-16", "close": 5.0, "volume": 10630.0}, {"date": "2019-09-17", "close": 5.151, "volume": 13878.0}, {"date": "2019-09-18", "close": 5.089, "volume": 18951.0}, {"date": "2019-09-19", "close": 5.0, "volume": 9182.0}, {"date": "2019-09-20", "close": 5.0299, "volume": 12083.0}, {"date": "2019-09-23", "close": 4.89, "volume": 29995.0}, {"date": "2019-09-24", "close": 4.85, "volume": 16939.0}, {"date": "2019-09-25", "close": 4.806, "volume": 7017.0}, {"date": "2019-09-26", "close": 4.6, "volume": 17657.0}, {"date": "2019-09-27", "close": 4.6289, "volume": 15128.0}, {"date": "2019-09-30", "close": 4.549, "volume": 26543.0}, {"date": "2019-10-01", "close": 4.7481, "volume": 13451.0}, {"date": "2019-10-02", "close": 5.001, "volume": 43815.0}, {"date": "2019-10-03", "close": 4.95, "volume": 19054.0}, {"date": "2019-10-04", "close": 4.89, "volume": 17288.0}, {"date": "2019-10-07", "close": 4.7, "volume": 10911.0}, {"date": "2019-10-08", "close": 4.79, "volume": 17702.0}, {"date": "2019-10-09", "close": 4.7631, "volume": 13411.0}, {"date": "2019-10-10", "close": 4.619, "volume": 20481.0}, {"date": "2019-10-11", "close": 4.8, "volume": 52436.0}, {"date": "2019-10-14", "close": 4.5, "volume": 6202.0}, {"date": "2019-10-15", "close": 4.644, "volume": 10234.0}, {"date": "2019-10-16", "close": 4.5138, "volume": 12286.0}, {"date": "2019-10-17", "close": 4.5, "volume": 7879.0}, {"date": "2019-10-18", "close": 4.5, "volume": 6416.0}, {"date": "2019-10-21", "close": 4.3, "volume": 21693.0}, {"date": "2019-10-22", "close": 4.43, "volume": 7796.0}, {"date": "2019-10-23", "close": 4.23, "volume": 24268.0}, {"date": "2019-10-24", "close": 4.35, "volume": 15408.0}, {"date": "2019-10-25", "close": 4.308, "volume": 19589.0}, {"date": "2019-10-28", "close": 4.239, "volume": 9079.0}, {"date": "2019-10-29", "close": 4.1, "volume": 17946.0}, {"date": "2019-10-30", "close": 4.1, "volume": 11513.0}, {"date": "2019-10-31", "close": 4.0, "volume": 27845.0}, {"date": "2019-11-01", "close": 4.361, "volume": 38088.0}, {"date": "2019-11-04", "close": 4.3293, "volume": 12590.0}, {"date": "2019-11-05", "close": 4.2178, "volume": 9349.0}, {"date": "2019-11-06", "close": 4.297, "volume": 14816.0}, {"date": "2019-11-07", "close": 4.2925, "volume": 11712.0}, {"date": "2019-11-08", "close": 4.4, "volume": 16599.0}, {"date": "2019-11-11", "close": 4.19, "volume": 15419.0}, {"date": "2019-11-12", "close": 4.2, "volume": 9063.0}, {"date": "2019-11-13", "close": 4.05, "volume": 17411.0}, {"date": "2019-11-14", "close": 4.06, "volume": 13370.0}, {"date": "2019-11-15", "close": 4.1, "volume": 7650.0}, {"date": "2019-11-18", "close": 4.3, "volume": 10183.0}, {"date": "2019-11-19", "close": 4.05, "volume": 25216.0}, {"date": "2019-11-20", "close": 4.1, "volume": 10453.0}, {"date": "2019-11-21", "close": 4.099, "volume": 12394.0}, {"date": "2019-11-22", "close": 4.177, "volume": 9995.0}, {"date": "2019-11-25", "close": 4.3, "volume": 26473.0}, {"date": "2019-11-26", "close": 4.56, "volume": 17564.0}, {"date": "2019-11-27", "close": 4.7455, "volume": 25165.0}, {"date": "2019-11-29", "close": 4.913, "volume": 16240.0}, {"date": "2019-12-02", "close": 5.05, "volume": 23022.0}, {"date": "2019-12-03", "close": 5.0725, "volume": 22585.0}, {"date": "2019-12-04", "close": 4.986, "volume": 20099.0}, {"date": "2019-12-05", "close": 4.8, "volume": 11148.0}, {"date": "2019-12-06", "close": 4.602, "volume": 13142.0}, {"date": "2019-12-09", "close": 4.3465, "volume": 23946.0}, {"date": "2019-12-10", "close": 4.2307, "volume": 35480.0}, {"date": "2019-12-11", "close": 4.65, "volume": 50519.0}, {"date": "2019-12-12", "close": 4.5, "volume": 23451.0}, {"date": "2019-12-13", "close": 4.509, "volume": 10400.0}, {"date": "2019-12-16", "close": 4.67, "volume": 27045.0}, {"date": "2019-12-17", "close": 4.3665, "volume": 25746.0}, {"date": "2019-12-18", "close": 4.3231, "volume": 18095.0}, {"date": "2019-12-19", "close": 4.596, "volume": 38060.0}, {"date": "2019-12-20", "close": 4.485, "volume": 14253.0}, {"date": "2019-12-23", "close": 4.587, "volume": 24427.0}, {"date": "2019-12-24", "close": 4.7, "volume": 19787.0}, {"date": "2019-12-26", "close": 4.7, "volume": 20559.0}, {"date": "2019-12-27", "close": 4.865, "volume": 22870.0}, {"date": "2019-12-30", "close": 4.7, "volume": 25808.0}, {"date": "2019-12-31", "close": 4.855, "volume": 52792.0}, {"date": "2020-01-02", "close": 5.1, "volume": 43583.0}, {"date": "2020-01-03", "close": 5.3387, "volume": 30351.0}, {"date": "2020-01-06", "close": 5.4, "volume": 39644.0}, {"date": "2020-01-07", "close": 5.4909, "volume": 20504.0}, {"date": "2020-01-08", "close": 4.9481, "volume": 32408.0}, {"date": "2020-01-09", "close": 5.0063, "volume": 8529.0}, {"date": "2020-01-10", "close": 5.2, "volume": 15093.0}, {"date": "2020-01-13", "close": 4.9644, "volume": 19924.0}, {"date": "2020-01-14", "close": 4.8, "volume": 15473.0}, {"date": "2020-01-15", "close": 4.7506, "volume": 21280.0}, {"date": "2020-01-16", "close": 4.825, "volume": 15046.0}, {"date": "2020-01-17", "close": 4.997, "volume": 15395.0}, {"date": "2020-01-21", "close": 4.717, "volume": 15489.0}, {"date": "2020-01-22", "close": 4.6, "volume": 37790.0}, {"date": "2020-01-23", "close": 4.61, "volume": 36182.0}, {"date": "2020-01-24", "close": 4.525, "volume": 24611.0}, {"date": "2020-01-27", "close": 4.399, "volume": 38487.0}, {"date": "2020-01-28", "close": 4.291, "volume": 23211.0}, {"date": "2020-01-29", "close": 4.6, "volume": 28754.0}, {"date": "2020-01-30", "close": 4.5, "volume": 14941.0}, {"date": "2020-01-31", "close": 4.429, "volume": 15429.0}, {"date": "2020-02-03", "close": 4.458, "volume": 22233.0}, {"date": "2020-02-04", "close": 4.391, "volume": 35202.0}, {"date": "2020-02-05", "close": 4.282, "volume": 29805.0}, {"date": "2020-02-06", "close": 4.264, "volume": 16145.0}, {"date": "2020-02-07", "close": 4.111, "volume": 23607.0}, {"date": "2020-02-10", "close": 4.084, "volume": 26352.0}, {"date": "2020-02-11", "close": 4.099, "volume": 23668.0}, {"date": "2020-02-12", "close": 4.099, "volume": 14268.0}, {"date": "2020-02-13", "close": 4.0297, "volume": 15486.0}, {"date": "2020-02-14", "close": 4.0465, "volume": 16573.0}, {"date": "2020-02-18", "close": 4.129, "volume": 33365.0}, {"date": "2020-02-19", "close": 4.1, "volume": 64907.0}, {"date": "2020-02-20", "close": 4.2, "volume": 18875.0}, {"date": "2020-02-21", "close": 4.385, "volume": 28345.0}, {"date": "2020-02-24", "close": 4.4, "volume": 87467.0}, {"date": "2020-02-25", "close": 4.47, "volume": 20234.0}, {"date": "2020-02-26", "close": 4.4, "volume": 25495.0}, {"date": "2020-02-27", "close": 4.3, "volume": 34880.0}, {"date": "2020-02-28", "close": 3.826, "volume": 60779.0}, {"date": "2020-03-02", "close": 3.78, "volume": 55103.0}, {"date": "2020-03-03", "close": 4.02, "volume": 33938.0}, {"date": "2020-03-04", "close": 4.02, "volume": 12139.0}, {"date": "2020-03-05", "close": 4.138, "volume": 13368.0}, {"date": "2020-03-06", "close": 3.927, "volume": 21829.0}, {"date": "2020-03-09", "close": 3.511, "volume": 42680.0}, {"date": "2020-03-10", "close": 3.38, "volume": 44853.0}, {"date": "2020-03-11", "close": 3.3, "volume": 19738.0}, {"date": "2020-03-12", "close": 2.606, "volume": 126539.0}, {"date": "2020-03-13", "close": 2.5, "volume": 83846.0}, {"date": "2020-03-16", "close": 2.799, "volume": 40685.0}, {"date": "2020-03-17", "close": 3.0122, "volume": 40153.0}, {"date": "2020-03-18", "close": 2.353, "volume": 31778.0}, {"date": "2020-03-19", "close": 2.5206, "volume": 21961.0}, {"date": "2020-03-20", "close": 2.5249, "volume": 26838.0}, {"date": "2020-03-23", "close": 3.1425, "volume": 49903.0}, {"date": "2020-03-24", "close": 3.6, "volume": 52074.0}, {"date": "2020-03-25", "close": 3.8, "volume": 50510.0}, {"date": "2020-03-26", "close": 3.6, "volume": 21422.0}, {"date": "2020-03-27", "close": 3.335, "volume": 29156.0}, {"date": "2020-03-30", "close": 3.45, "volume": 23794.0}, {"date": "2020-03-31", "close": 3.291, "volume": 13668.0}, {"date": "2020-04-01", "close": 2.995, "volume": 25705.0}, {"date": "2020-04-02", "close": 3.199, "volume": 19478.0}, {"date": "2020-04-03", "close": 3.2353, "volume": 14363.0}, {"date": "2020-04-06", "close": 3.27, "volume": 31174.0}, {"date": "2020-04-07", "close": 3.26, "volume": 24783.0}, {"date": "2020-04-08", "close": 3.2895, "volume": 18056.0}, {"date": "2020-04-09", "close": 3.7829, "volume": 38682.0}, {"date": "2020-04-13", "close": 4.4, "volume": 65049.0}, {"date": "2020-04-14", "close": 4.209, "volume": 49072.0}, {"date": "2020-04-15", "close": 4.0, "volume": 36238.0}, {"date": "2020-04-16", "close": 4.0714, "volume": 18156.0}, {"date": "2020-04-17", "close": 4.159, "volume": 17894.0}, {"date": "2020-04-20", "close": 4.1, "volume": 42176.0}, {"date": "2020-04-21", "close": 3.955, "volume": 18972.0}, {"date": "2020-04-22", "close": 4.18, "volume": 29822.0}, {"date": "2020-04-23", "close": 4.075, "volume": 54442.0}, {"date": "2020-04-24", "close": 3.95, "volume": 23756.0}, {"date": "2020-04-27", "close": 4.12, "volume": 68759.0}, {"date": "2020-04-28", "close": 4.3, "volume": 93331.0}, {"date": "2020-04-29", "close": 4.7, "volume": 70968.0}, {"date": "2020-04-30", "close": 4.5274, "volume": 42010.0}, {"date": "2020-05-01", "close": 4.41, "volume": 29523.0}, {"date": "2020-05-04", "close": 4.213, "volume": 139889.0}, {"date": "2020-05-05", "close": 4.315, "volume": 26289.0}, {"date": "2020-05-06", "close": 4.196, "volume": 19414.0}, {"date": "2020-05-07", "close": 4.42, "volume": 32069.0}, {"date": "2020-05-08", "close": 4.3234, "volume": 29964.0}, {"date": "2020-05-11", "close": 4.3, "volume": 39852.0}, {"date": "2020-05-12", "close": 4.1, "volume": 34173.0}, {"date": "2020-05-13", "close": 3.859, "volume": 52094.0}, {"date": "2020-05-14", "close": 4.0, "volume": 45346.0}, {"date": "2020-05-15", "close": 4.5, "volume": 46923.0}, {"date": "2020-05-18", "close": 4.52, "volume": 45919.0}, {"date": "2020-05-19", "close": 4.62, "volume": 49251.0}, {"date": "2020-05-20", "close": 4.584, "volume": 30885.0}, {"date": "2020-05-21", "close": 4.612, "volume": 45331.0}, {"date": "2020-05-22", "close": 4.5489, "volume": 26274.0}, {"date": "2020-05-26", "close": 4.329, "volume": 36457.0}, {"date": "2020-05-27", "close": 4.3349, "volume": 49867.0}, {"date": "2020-05-28", "close": 4.3, "volume": 21064.0}, {"date": "2020-05-29", "close": 4.2885, "volume": 54947.0}, {"date": "2020-06-01", "close": 4.453, "volume": 43779.0}, {"date": "2020-06-02", "close": 4.469, "volume": 20885.0}, {"date": "2020-06-03", "close": 4.32, "volume": 15510.0}, {"date": "2020-06-04", "close": 4.3, "volume": 29590.0}, {"date": "2020-06-05", "close": 4.343, "volume": 28013.0}, {"date": "2020-06-08", "close": 4.15, "volume": 32836.0}, {"date": "2020-06-09", "close": 4.274, "volume": 15134.0}, {"date": "2020-06-10", "close": 4.2, "volume": 23873.0}, {"date": "2020-06-11", "close": 4.078, "volume": 47345.0}, {"date": "2020-06-12", "close": 4.17, "volume": 40048.0}, {"date": "2020-06-15", "close": 4.13, "volume": 27469.0}, {"date": "2020-06-16", "close": 4.131, "volume": 23473.0}, {"date": "2020-06-17", "close": 4.0, "volume": 14384.0}, {"date": "2020-06-18", "close": 4.033, "volume": 15327.0}, {"date": "2020-06-19", "close": 4.0, "volume": 22911.0}, {"date": "2020-06-22", "close": 4.0381, "volume": 39336.0}, {"date": "2020-06-23", "close": 4.2, "volume": 22557.0}, {"date": "2020-06-24", "close": 3.95, "volume": 21539.0}, {"date": "2020-06-25", "close": 3.98, "volume": 11337.0}, {"date": "2020-06-26", "close": 4.0618, "volume": 33171.0}, {"date": "2020-06-29", "close": 4.1, "volume": 39545.0}, {"date": "2020-06-30", "close": 5.5, "volume": 122480.0}, {"date": "2020-07-01", "close": 5.5, "volume": 97144.0}, {"date": "2020-07-02", "close": 5.569, "volume": 77951.0}, {"date": "2020-07-06", "close": 5.71, "volume": 49226.0}, {"date": "2020-07-07", "close": 6.0918, "volume": 52512.0}, {"date": "2020-07-08", "close": 6.1, "volume": 41752.0}, {"date": "2020-07-09", "close": 5.96, "volume": 92912.0}, {"date": "2020-07-10", "close": 5.919, "volume": 26262.0}, {"date": "2020-07-13", "close": 5.8788, "volume": 45999.0}, {"date": "2020-07-14", "close": 5.6375, "volume": 21089.0}, {"date": "2020-07-15", "close": 5.8, "volume": 39003.0}, {"date": "2020-07-16", "close": 5.97, "volume": 47681.0}, {"date": "2020-07-17", "close": 7.6005, "volume": 265966.0}, {"date": "2020-07-20", "close": 9.2, "volume": 386255.0}, {"date": "2020-07-21", "close": 8.82, "volume": 251056.0}, {"date": "2020-07-22", "close": 9.054, "volume": 148578.0}, {"date": "2020-07-23", "close": 9.495, "volume": 187977.0}, {"date": "2020-07-24", "close": 9.7, "volume": 112789.0}, {"date": "2020-07-27", "close": 11.878, "volume": 288059.0}, {"date": "2020-07-28", "close": 11.5, "volume": 186864.0}, {"date": "2020-07-29", "close": 11.5, "volume": 121748.0}, {"date": "2020-07-30", "close": 10.7, "volume": 257225.0}, {"date": "2020-07-31", "close": 11.7, "volume": 149363.0}, {"date": "2020-08-03", "close": 13.5, "volume": 239329.0}, {"date": "2020-08-04", "close": 13.9, "volume": 302367.0}, {"date": "2020-08-05", "close": 14.8, "volume": 321388.0}, {"date": "2020-08-06", "close": 13.9728, "volume": 212275.0}, {"date": "2020-08-07", "close": 12.5, "volume": 208200.0}, {"date": "2020-08-10", "close": 12.5, "volume": 151441.0}, {"date": "2020-08-11", "close": 11.246, "volume": 177521.0}, {"date": "2020-08-12", "close": 12.0, "volume": 132554.0}, {"date": "2020-08-13", "close": 13.7, "volume": 119537.0}, {"date": "2020-08-14", "close": 13.9434, "volume": 122838.0}, {"date": "2020-08-17", "close": 14.7, "volume": 175378.0}, {"date": "2020-08-18", "close": 14.2093, "volume": 128416.0}, {"date": "2020-08-19", "close": 13.9, "volume": 108489.0}, {"date": "2020-08-20", "close": 15.0, "volume": 82381.0}, {"date": "2020-08-21", "close": 14.7, "volume": 98629.0}, {"date": "2020-08-24", "close": 13.0, "volume": 209634.0}, {"date": "2020-08-25", "close": 13.0, "volume": 119054.0}, {"date": "2020-08-26", "close": 13.3827, "volume": 142425.0}, {"date": "2020-08-27", "close": 13.4, "volume": 77615.0}, {"date": "2020-08-28", "close": 13.725, "volume": 101909.0}, {"date": "2020-08-31", "close": 13.305, "volume": 136399.0}, {"date": "2020-09-01", "close": 12.3767, "volume": 190897.0}, {"date": "2020-09-02", "close": 12.2, "volume": 143831.0}, {"date": "2020-09-03", "close": 12.4, "volume": 61752.0}, {"date": "2020-09-04", "close": 12.9, "volume": 82291.0}, {"date": "2020-09-08", "close": 12.7, "volume": 56150.0}, {"date": "2020-09-09", "close": 13.1, "volume": 71527.0}, {"date": "2020-09-10", "close": 12.734, "volume": 40175.0}, {"date": "2020-09-11", "close": 12.3, "volume": 59273.0}, {"date": "2020-09-14", "close": 12.0, "volume": 90261.0}, {"date": "2020-09-15", "close": 11.5, "volume": 108467.0}, {"date": "2020-09-16", "close": 11.2923, "volume": 110142.0}, {"date": "2020-09-17", "close": 11.7, "volume": 52060.0}, {"date": "2020-09-18", "close": 11.5, "volume": 75668.0}, {"date": "2020-09-21", "close": 11.4, "volume": 64539.0}, {"date": "2020-09-22", "close": 11.2, "volume": 30308.0}, {"date": "2020-09-23", "close": 10.2, "volume": 132686.0}, {"date": "2020-09-24", "close": 10.4, "volume": 78783.0}, {"date": "2020-09-25", "close": 10.2, "volume": 39931.0}, {"date": "2020-09-28", "close": 10.805, "volume": 39835.0}, {"date": "2020-09-29", "close": 10.8, "volume": 46603.0}, {"date": "2020-09-30", "close": 10.4, "volume": 32824.0}, {"date": "2020-10-01", "close": 11.0, "volume": 46443.0}, {"date": "2020-10-02", "close": 11.2, "volume": 38499.0}, {"date": "2020-10-05", "close": 11.3, "volume": 48882.0}, {"date": "2020-10-06", "close": 10.75, "volume": 39725.0}, {"date": "2020-10-07", "close": 10.665, "volume": 27481.0}, {"date": "2020-10-08", "close": 10.6, "volume": 38390.0}, {"date": "2020-10-09", "close": 10.5, "volume": 46760.0}, {"date": "2020-10-12", "close": 10.5, "volume": 23584.0}, {"date": "2020-10-13", "close": 10.6, "volume": 41619.0}, {"date": "2020-10-14", "close": 10.3, "volume": 46018.0}, {"date": "2020-10-15", "close": 10.1, "volume": 39135.0}, {"date": "2020-10-16", "close": 9.5, "volume": 100996.0}, {"date": "2020-10-19", "close": 8.6, "volume": 124135.0}, {"date": "2020-10-20", "close": 9.2, "volume": 115224.0}, {"date": "2020-10-21", "close": 9.62, "volume": 58747.0}, {"date": "2020-10-22", "close": 9.6, "volume": 27975.0}, {"date": "2020-10-23", "close": 9.187, "volume": 29841.0}, {"date": "2020-10-26", "close": 8.6, "volume": 31268.0}, {"date": "2020-10-27", "close": 9.1554, "volume": 42190.0}, {"date": "2020-10-28", "close": 8.45, "volume": 117184.0}, {"date": "2020-10-29", "close": 8.636, "volume": 25666.0}, {"date": "2020-10-30", "close": 8.516, "volume": 44836.0}, {"date": "2020-11-02", "close": 9.24, "volume": 110812.0}, {"date": "2020-11-03", "close": 9.576, "volume": 33262.0}, {"date": "2020-11-04", "close": 9.0033, "volume": 25323.0}, {"date": "2020-11-05", "close": 10.4, "volume": 73596.0}, {"date": "2020-11-06", "close": 11.1, "volume": 60879.0}, {"date": "2020-11-09", "close": 10.7, "volume": 64923.0}, {"date": "2020-11-10", "close": 10.0165, "volume": 24169.0}, {"date": "2020-11-11", "close": 9.6, "volume": 54972.0}, {"date": "2020-11-12", "close": 9.41, "volume": 19740.0}, {"date": "2020-11-13", "close": 9.298, "volume": 21108.0}, {"date": "2020-11-16", "close": 9.0888, "volume": 39017.0}, {"date": "2020-11-17", "close": 8.85, "volume": 51552.0}, {"date": "2020-11-18", "close": 8.64, "volume": 30247.0}, {"date": "2020-11-19", "close": 8.673, "volume": 21540.0}, {"date": "2020-11-20", "close": 9.527, "volume": 62785.0}, {"date": "2020-11-23", "close": 8.9145, "volume": 56695.0}, {"date": "2020-11-24", "close": 8.7, "volume": 46984.0}, {"date": "2020-11-25", "close": 8.83, "volume": 29245.0}, {"date": "2020-11-27", "close": 9.1, "volume": 27865.0}, {"date": "2020-11-30", "close": 8.9, "volume": 25742.0}, {"date": "2020-12-01", "close": 9.296, "volume": 42509.0}, {"date": "2020-12-02", "close": 9.3, "volume": 21589.0}, {"date": "2020-12-03", "close": 8.911, "volume": 40290.0}, {"date": "2020-12-04", "close": 8.9635, "volume": 49947.0}, {"date": "2020-12-07", "close": 9.104, "volume": 60624.0}, {"date": "2020-12-08", "close": 9.161, "volume": 23277.0}, {"date": "2020-12-09", "close": 8.88, "volume": 49380.0}, {"date": "2020-12-10", "close": 8.875, "volume": 24025.0}, {"date": "2020-12-11", "close": 8.7215, "volume": 18257.0}, {"date": "2020-12-14", "close": 9.064, "volume": 51513.0}, {"date": "2020-12-15", "close": 9.6, "volume": 52334.0}, {"date": "2020-12-16", "close": 10.1, "volume": 39211.0}, {"date": "2020-12-17", "close": 11.0, "volume": 55526.0}, {"date": "2020-12-18", "close": 9.6515, "volume": 60104.0}, {"date": "2020-12-21", "close": 9.765, "volume": 39275.0}, {"date": "2020-12-22", "close": 9.785, "volume": 40621.0}, {"date": "2020-12-23", "close": 9.984, "volume": 17016.0}, {"date": "2020-12-24", "close": 9.63, "volume": 17327.0}, {"date": "2020-12-28", "close": 9.63, "volume": 45089.0}, {"date": "2020-12-29", "close": 9.5, "volume": 41134.0}, {"date": "2020-12-30", "close": 9.5207, "volume": 39668.0}, {"date": "2020-12-31", "close": 9.5005, "volume": 26856.0}, {"date": "2021-01-04", "close": 10.8, "volume": 77344.0}, {"date": "2021-01-05", "close": 11.0, "volume": 68354.0}, {"date": "2021-01-06", "close": 10.7, "volume": 50524.0}, {"date": "2021-01-07", "close": 10.5, "volume": 51216.0}, {"date": "2021-01-08", "close": 9.814, "volume": 108709.0}, {"date": "2021-01-11", "close": 9.157, "volume": 144333.0}, {"date": "2021-01-12", "close": 9.479, "volume": 30998.0}, {"date": "2021-01-13", "close": 9.25, "volume": 33653.0}, {"date": "2021-01-14", "close": 9.5, "volume": 39592.0}, {"date": "2021-01-15", "close": 9.257, "volume": 36529.0}, {"date": "2021-01-19", "close": 9.1, "volume": 55470.0}, {"date": "2021-01-20", "close": 9.0, "volume": 44663.0}, {"date": "2021-01-21", "close": 8.9, "volume": 39107.0}, {"date": "2021-01-22", "close": 8.289, "volume": 116546.0}, {"date": "2021-01-25", "close": 8.225, "volume": 62372.0}, {"date": "2021-01-26", "close": 7.5, "volume": 95474.0}, {"date": "2021-01-27", "close": 7.362, "volume": 133669.0}, {"date": "2021-01-28", "close": 7.579, "volume": 96172.0}, {"date": "2021-01-29", "close": 7.54, "volume": 98905.0}, {"date": "2021-02-01", "close": 7.707, "volume": 118603.0}, {"date": "2021-02-02", "close": 7.35, "volume": 88055.0}, {"date": "2021-02-03", "close": 7.52, "volume": 34264.0}, {"date": "2021-02-04", "close": 7.23, "volume": 112184.0}, {"date": "2021-02-05", "close": 7.33, "volume": 53868.0}, {"date": "2021-02-08", "close": 7.646, "volume": 92442.0}, {"date": "2021-02-09", "close": 7.5219, "volume": 64060.0}, {"date": "2021-02-10", "close": 7.65, "volume": 63751.0}, {"date": "2021-02-11", "close": 7.515, "volume": 48679.0}, {"date": "2021-02-12", "close": 7.48, "volume": 46071.0}, {"date": "2021-02-16", "close": 7.48, "volume": 45076.0}, {"date": "2021-02-17", "close": 7.18, "volume": 64279.0}, {"date": "2021-02-18", "close": 8.1, "volume": 69927.0}, {"date": "2021-02-19", "close": 8.6, "volume": 91974.0}, {"date": "2021-02-22", "close": 7.83, "volume": 113349.0}, {"date": "2021-02-23", "close": 6.87, "volume": 145217.0}, {"date": "2021-02-24", "close": 6.92, "volume": 84543.0}, {"date": "2021-02-25", "close": 6.83, "volume": 68084.0}, {"date": "2021-02-26", "close": 6.45, "volume": 111150.0}, {"date": "2021-03-01", "close": 6.4, "volume": 62586.0}, {"date": "2021-03-02", "close": 6.85, "volume": 56941.0}, {"date": "2021-03-03", "close": 6.52, "volume": 59961.0}, {"date": "2021-03-04", "close": 6.16, "volume": 140038.0}, {"date": "2021-03-05", "close": 6.0, "volume": 112239.0}, {"date": "2021-03-08", "close": 6.1, "volume": 46745.0}, {"date": "2021-03-09", "close": 6.41, "volume": 48583.0}, {"date": "2021-03-10", "close": 6.69, "volume": 79770.0}, {"date": "2021-03-11", "close": 6.5, "volume": 40543.0}, {"date": "2021-03-12", "close": 7.81, "volume": 1752744.0}, {"date": "2021-03-15", "close": 7.9, "volume": 183600.0}, {"date": "2021-03-16", "close": 7.27, "volume": 156795.0}, {"date": "2021-03-17", "close": 7.65, "volume": 58296.0}, {"date": "2021-03-18", "close": 7.32, "volume": 55888.0}, {"date": "2021-03-19", "close": 7.24, "volume": 54973.0}, {"date": "2021-03-22", "close": 7.14, "volume": 80875.0}, {"date": "2021-03-23", "close": 6.83, "volume": 59986.0}, {"date": "2021-03-24", "close": 6.55, "volume": 41175.0}, {"date": "2021-03-25", "close": 6.4785, "volume": 47574.0}, {"date": "2021-03-26", "close": 6.75, "volume": 90546.0}, {"date": "2021-03-29", "close": 6.62, "volume": 124125.0}, {"date": "2021-03-30", "close": 6.17, "volume": 115639.0}, {"date": "2021-03-31", "close": 6.07, "volume": 83167.0}, {"date": "2021-04-01", "close": 6.5, "volume": 93763.0}, {"date": "2021-04-05", "close": 6.46, "volume": 82123.0}, {"date": "2021-04-06", "close": 6.59, "volume": 28272.0}, {"date": "2021-04-07", "close": 6.48, "volume": 37465.0}, {"date": "2021-04-08", "close": 6.92, "volume": 73524.0}, {"date": "2021-04-09", "close": 6.95, "volume": 53840.0}, {"date": "2021-04-12", "close": 7.05, "volume": 57314.0}, {"date": "2021-04-13", "close": 6.9, "volume": 51103.0}, {"date": "2021-04-14", "close": 6.96, "volume": 63314.0}, {"date": "2021-04-15", "close": 6.96, "volume": 62855.0}, {"date": "2021-04-16", "close": 6.96, "volume": 38700.0}, {"date": "2021-04-19", "close": 7.12, "volume": 57992.0}, {"date": "2021-04-20", "close": 7.0, "volume": 40751.0}, {"date": "2021-04-21", "close": 7.21, "volume": 68575.0}, {"date": "2021-04-22", "close": 7.22, "volume": 51167.0}, {"date": "2021-04-23", "close": 7.36, "volume": 55425.0}, {"date": "2021-04-26", "close": 7.5, "volume": 35136.0}, {"date": "2021-04-27", "close": 7.4, "volume": 42782.0}, {"date": "2021-04-28", "close": 7.45, "volume": 30621.0}, {"date": "2021-04-29", "close": 7.48, "volume": 38338.0}, {"date": "2021-04-30", "close": 7.69, "volume": 57587.0}, {"date": "2021-05-03", "close": 7.72, "volume": 65548.0}, {"date": "2021-05-04", "close": 7.62, "volume": 35389.0}, {"date": "2021-05-05", "close": 7.75, "volume": 56917.0}, {"date": "2021-05-06", "close": 7.82, "volume": 91638.0}, {"date": "2021-05-07", "close": 8.75, "volume": 182586.0}, {"date": "2021-05-10", "close": 8.59, "volume": 73352.0}, {"date": "2021-05-11", "close": 8.24, "volume": 103565.0}, {"date": "2021-05-12", "close": 7.84, "volume": 133307.0}, {"date": "2021-05-13", "close": 7.8, "volume": 79344.0}, {"date": "2021-05-14", "close": 7.84, "volume": 43767.0}, {"date": "2021-05-17", "close": 8.21, "volume": 73581.0}, {"date": "2021-05-18", "close": 8.56, "volume": 71491.0}, {"date": "2021-05-19", "close": 8.45, "volume": 42990.0}, {"date": "2021-05-20", "close": 8.69, "volume": 59368.0}, {"date": "2021-05-21", "close": 8.36, "volume": 88092.0}, {"date": "2021-05-24", "close": 8.49, "volume": 54931.0}, {"date": "2021-05-25", "close": 8.08, "volume": 41541.0}, {"date": "2021-05-26", "close": 7.91, "volume": 80580.0}, {"date": "2021-05-27", "close": 7.67, "volume": 93595.0}, {"date": "2021-05-28", "close": 7.72, "volume": 68777.0}, {"date": "2021-06-01", "close": 7.99, "volume": 50754.0}, {"date": "2021-06-02", "close": 7.92, "volume": 52577.0}, {"date": "2021-06-03", "close": 7.43, "volume": 150092.0}, {"date": "2021-06-04", "close": 7.51, "volume": 98974.0}, {"date": "2021-06-07", "close": 8.19, "volume": 327955.0}, {"date": "2021-06-08", "close": 8.23, "volume": 115925.0}, {"date": "2021-06-09", "close": 8.24, "volume": 82854.0}, {"date": "2021-06-10", "close": 8.34, "volume": 86445.0}, {"date": "2021-06-11", "close": 8.61, "volume": 117340.0}, {"date": "2021-06-14", "close": 8.75, "volume": 133764.0}, {"date": "2021-06-15", "close": 9.17, "volume": 148912.0}, {"date": "2021-06-16", "close": 9.33, "volume": 150488.0}, {"date": "2021-06-17", "close": 8.77, "volume": 171087.0}, {"date": "2021-06-18", "close": 8.9, "volume": 172243.0}, {"date": "2021-06-21", "close": 8.6, "volume": 155483.0}, {"date": "2021-06-22", "close": 8.63, "volume": 220562.0}, {"date": "2021-06-23", "close": 8.52, "volume": 181068.0}, {"date": "2021-06-24", "close": 8.73, "volume": 260586.0}, {"date": "2021-06-25", "close": 8.57, "volume": 2953903.0}, {"date": "2021-06-28", "close": 7.6, "volume": 191292.0}, {"date": "2021-06-29", "close": 7.58, "volume": 152169.0}, {"date": "2021-06-30", "close": 7.3, "volume": 169408.0}, {"date": "2021-07-01", "close": 7.67, "volume": 115180.0}, {"date": "2021-07-02", "close": 7.45, "volume": 180351.0}, {"date": "2021-07-06", "close": 6.73, "volume": 254053.0}, {"date": "2021-07-07", "close": 6.4, "volume": 180717.0}, {"date": "2021-07-08", "close": 6.38, "volume": 205195.0}, {"date": "2021-07-09", "close": 6.65, "volume": 74922.0}, {"date": "2021-07-12", "close": 6.5, "volume": 119543.0}, {"date": "2021-07-13", "close": 6.87, "volume": 113844.0}, {"date": "2021-07-14", "close": 6.96, "volume": 57727.0}, {"date": "2021-07-15", "close": 6.69, "volume": 52333.0}, {"date": "2021-07-16", "close": 6.56, "volume": 83258.0}, {"date": "2021-07-19", "close": 6.38, "volume": 73207.0}, {"date": "2021-07-20", "close": 6.38, "volume": 102797.0}, {"date": "2021-07-21", "close": 6.42, "volume": 52676.0}, {"date": "2021-07-22", "close": 6.12, "volume": 90203.0}, {"date": "2021-07-23", "close": 5.8, "volume": 160732.0}, {"date": "2021-07-26", "close": 5.66, "volume": 106249.0}, {"date": "2021-07-27", "close": 5.57, "volume": 108089.0}, {"date": "2021-07-28", "close": 5.58, "volume": 95893.0}, {"date": "2021-07-29", "close": 5.68, "volume": 88180.0}, {"date": "2021-07-30", "close": 5.69, "volume": 66225.0}, {"date": "2021-08-02", "close": 5.93, "volume": 57244.0}, {"date": "2021-08-03", "close": 5.48, "volume": 73913.0}, {"date": "2021-08-04", "close": 5.45, "volume": 61303.0}, {"date": "2021-08-05", "close": 5.42, "volume": 54457.0}, {"date": "2021-08-06", "close": 5.43, "volume": 58447.0}, {"date": "2021-08-09", "close": 5.25, "volume": 68841.0}, {"date": "2021-08-10", "close": 5.49, "volume": 199542.0}, {"date": "2021-08-11", "close": 5.66, "volume": 90379.0}, {"date": "2021-08-12", "close": 5.72, "volume": 94987.0}, {"date": "2021-08-13", "close": 5.26, "volume": 2078245.0}, {"date": "2021-08-16", "close": 5.26, "volume": 536062.0}, {"date": "2021-08-17", "close": 5.34, "volume": 286842.0}, {"date": "2021-08-18", "close": 5.28, "volume": 299334.0}, {"date": "2021-08-19", "close": 5.26, "volume": 303977.0}, {"date": "2021-08-20", "close": 5.26, "volume": 219792.0}, {"date": "2021-08-23", "close": 5.27, "volume": 313473.0}, {"date": "2021-08-24", "close": 5.37, "volume": 210831.0}, {"date": "2021-08-25", "close": 5.38, "volume": 352682.0}, {"date": "2021-08-26", "close": 5.22, "volume": 717989.0}, {"date": "2021-08-27", "close": 5.2, "volume": 370401.0}, {"date": "2021-08-30", "close": 4.96, "volume": 883253.0}, {"date": "2021-08-31", "close": 5.07, "volume": 439098.0}, {"date": "2021-09-01", "close": 5.21, "volume": 373109.0}, {"date": "2021-09-02", "close": 5.16, "volume": 179393.0}, {"date": "2021-09-03", "close": 5.14, "volume": 444925.0}, {"date": "2021-09-07", "close": 5.12, "volume": 287282.0}, {"date": "2021-09-08", "close": 5.05, "volume": 133013.0}, {"date": "2021-09-09", "close": 5.11, "volume": 137910.0}, {"date": "2021-09-10", "close": 5.03, "volume": 102342.0}, {"date": "2021-09-13", "close": 4.97, "volume": 230553.0}, {"date": "2021-09-14", "close": 4.82, "volume": 165171.0}, {"date": "2021-09-15", "close": 4.97, "volume": 108279.0}, {"date": "2021-09-16", "close": 4.9, "volume": 131519.0}, {"date": "2021-09-17", "close": 4.82, "volume": 253334.0}, {"date": "2021-09-20", "close": 4.73, "volume": 216055.0}, {"date": "2021-09-21", "close": 4.93, "volume": 158625.0}, {"date": "2021-09-22", "close": 5.02, "volume": 137810.0}, {"date": "2021-09-23", "close": 5.17, "volume": 63993.0}, {"date": "2021-09-24", "close": 5.04, "volume": 78014.0}, {"date": "2021-09-27", "close": 5.09, "volume": 73362.0}, {"date": "2021-09-28", "close": 4.94, "volume": 73312.0}, {"date": "2021-09-29", "close": 4.85, "volume": 94734.0}, {"date": "2021-09-30", "close": 4.98, "volume": 130910.0}, {"date": "2021-10-01", "close": 5.15, "volume": 102908.0}, {"date": "2021-10-04", "close": 5.06, "volume": 70478.0}, {"date": "2021-10-05", "close": 4.93, "volume": 102236.0}, {"date": "2021-10-06", "close": 4.8, "volume": 80780.0}, {"date": "2021-10-07", "close": 4.79, "volume": 77763.0}, {"date": "2021-10-08", "close": 4.7, "volume": 89820.0}, {"date": "2021-10-11", "close": 4.71, "volume": 54046.0}, {"date": "2021-10-12", "close": 4.93, "volume": 91378.0}, {"date": "2021-10-13", "close": 5.08, "volume": 142576.0}, {"date": "2021-10-14", "close": 5.1, "volume": 64565.0}, {"date": "2021-10-15", "close": 4.99, "volume": 96011.0}, {"date": "2021-10-18", "close": 4.78, "volume": 95825.0}, {"date": "2021-10-19", "close": 4.83, "volume": 79536.0}, {"date": "2021-10-20", "close": 4.92, "volume": 82002.0}, {"date": "2021-10-21", "close": 4.83, "volume": 54690.0}, {"date": "2021-10-22", "close": 4.8, "volume": 69686.0}, {"date": "2021-10-25", "close": 4.92, "volume": 67120.0}, {"date": "2021-10-26", "close": 4.83, "volume": 72058.0}, {"date": "2021-10-27", "close": 4.83, "volume": 46665.0}, {"date": "2021-10-28", "close": 4.89, "volume": 44051.0}, {"date": "2021-10-29", "close": 4.76, "volume": 114854.0}, {"date": "2021-11-01", "close": 4.67, "volume": 120475.0}, {"date": "2021-11-02", "close": 4.48, "volume": 154152.0}, {"date": "2021-11-03", "close": 4.61, "volume": 143067.0}, {"date": "2021-11-04", "close": 4.54, "volume": 69641.0}, {"date": "2021-11-05", "close": 4.75, "volume": 132850.0}, {"date": "2021-11-08", "close": 4.77, "volume": 76463.0}, {"date": "2021-11-09", "close": 4.87, "volume": 93445.0}, {"date": "2021-11-10", "close": 4.94, "volume": 215980.0}, {"date": "2021-11-11", "close": 5.17, "volume": 116379.0}, {"date": "2021-11-12", "close": 5.39, "volume": 193156.0}, {"date": "2021-11-15", "close": 5.66, "volume": 152123.0}, {"date": "2021-11-16", "close": 5.66, "volume": 149612.0}, {"date": "2021-11-17", "close": 5.79, "volume": 132083.0}, {"date": "2021-11-18", "close": 5.77, "volume": 187946.0}, {"date": "2021-11-19", "close": 5.54, "volume": 69236.0}, {"date": "2021-11-22", "close": 5.36, "volume": 184998.0}, {"date": "2021-11-23", "close": 5.09, "volume": 124310.0}, {"date": "2021-11-24", "close": 5.32, "volume": 46129.0}, {"date": "2021-11-26", "close": 4.87, "volume": 154862.0}, {"date": "2021-11-29", "close": 5.21, "volume": 125163.0}, {"date": "2021-11-30", "close": 5.05, "volume": 108626.0}, {"date": "2021-12-01", "close": 4.89, "volume": 74446.0}, {"date": "2021-12-02", "close": 4.96, "volume": 62805.0}, {"date": "2021-12-03", "close": 4.75, "volume": 89985.0}, {"date": "2021-12-06", "close": 4.74, "volume": 116889.0}, {"date": "2021-12-07", "close": 4.98, "volume": 180465.0}, {"date": "2021-12-08", "close": 4.74, "volume": 117158.0}, {"date": "2021-12-09", "close": 4.8, "volume": 55829.0}, {"date": "2021-12-10", "close": 4.69, "volume": 82847.0}, {"date": "2021-12-13", "close": 4.66, "volume": 68640.0}, {"date": "2021-12-14", "close": 4.31, "volume": 138417.0}, {"date": "2021-12-15", "close": 4.25, "volume": 162297.0}, {"date": "2021-12-16", "close": 4.42, "volume": 203454.0}, {"date": "2021-12-17", "close": 4.11, "volume": 462606.0}, {"date": "2021-12-20", "close": 4.18, "volume": 116872.0}, {"date": "2021-12-21", "close": 4.29, "volume": 91049.0}, {"date": "2021-12-22", "close": 4.42, "volume": 113613.0}, {"date": "2021-12-23", "close": 4.55, "volume": 114721.0}, {"date": "2021-12-27", "close": 4.38, "volume": 122462.0}, {"date": "2021-12-28", "close": 4.43, "volume": 71612.0}, {"date": "2021-12-29", "close": 4.23, "volume": 145162.0}, {"date": "2021-12-30", "close": 4.45, "volume": 195038.0}, {"date": "2021-12-31", "close": 4.75, "volume": 139167.0}, {"date": "2022-01-03", "close": 4.77, "volume": 80515.0}, {"date": "2022-01-04", "close": 4.88, "volume": 92496.0}, {"date": "2022-01-05", "close": 4.55, "volume": 92199.0}, {"date": "2022-01-06", "close": 4.48, "volume": 76429.0}, {"date": "2022-01-07", "close": 4.54, "volume": 53765.0}, {"date": "2022-01-10", "close": 4.29, "volume": 96668.0}, {"date": "2022-01-11", "close": 4.35, "volume": 72772.0}, {"date": "2022-01-12", "close": 4.3, "volume": 68717.0}, {"date": "2022-01-13", "close": 4.22, "volume": 54856.0}, {"date": "2022-01-14", "close": 4.17, "volume": 125220.0}, {"date": "2022-01-18", "close": 4.1, "volume": 95822.0}, {"date": "2022-01-19", "close": 4.32, "volume": 84743.0}, {"date": "2022-01-20", "close": 4.09, "volume": 93854.0}, {"date": "2022-01-21", "close": 3.85, "volume": 151651.0}, {"date": "2022-01-24", "close": 3.88, "volume": 180804.0}, {"date": "2022-01-25", "close": 3.91, "volume": 110550.0}, {"date": "2022-01-26", "close": 3.67, "volume": 114760.0}, {"date": "2022-01-27", "close": 3.45, "volume": 119333.0}, {"date": "2022-01-28", "close": 3.44, "volume": 115254.0}, {"date": "2022-01-31", "close": 3.68, "volume": 87386.0}, {"date": "2022-02-01", "close": 3.6, "volume": 51512.0}, {"date": "2022-02-02", "close": 3.52, "volume": 81452.0}, {"date": "2022-02-03", "close": 3.5, "volume": 65508.0}, {"date": "2022-02-04", "close": 3.38, "volume": 108081.0}, {"date": "2022-02-07", "close": 3.56, "volume": 86253.0}, {"date": "2022-02-08", "close": 3.58, "volume": 83052.0}, {"date": "2022-02-09", "close": 3.49, "volume": 88180.0}, {"date": "2022-02-10", "close": 3.36, "volume": 122243.0}, {"date": "2022-02-11", "close": 3.53, "volume": 123507.0}, {"date": "2022-02-14", "close": 3.49, "volume": 174918.0}, {"date": "2022-02-15", "close": 3.42, "volume": 94100.0}, {"date": "2022-02-16", "close": 3.57, "volume": 103166.0}, {"date": "2022-02-17", "close": 3.66, "volume": 240669.0}, {"date": "2022-02-18", "close": 3.54, "volume": 78429.0}, {"date": "2022-02-22", "close": 3.36, "volume": 108902.0}, {"date": "2022-02-23", "close": 3.34, "volume": 102180.0}, {"date": "2022-02-24", "close": 3.37, "volume": 160608.0}, {"date": "2022-02-25", "close": 3.6, "volume": 72878.0}, {"date": "2022-02-28", "close": 3.6, "volume": 125378.0}, {"date": "2022-03-01", "close": 3.7, "volume": 119575.0}, {"date": "2022-03-02", "close": 4.0, "volume": 173083.0}, {"date": "2022-03-03", "close": 3.73, "volume": 133042.0}, {"date": "2022-03-04", "close": 4.03, "volume": 132240.0}, {"date": "2022-03-07", "close": 4.28, "volume": 251031.0}, {"date": "2022-03-08", "close": 4.72, "volume": 323641.0}, {"date": "2022-03-09", "close": 4.7, "volume": 186207.0}, {"date": "2022-03-10", "close": 4.7, "volume": 112304.0}, {"date": "2022-03-11", "close": 4.52, "volume": 151552.0}, {"date": "2022-03-14", "close": 4.0, "volume": 169224.0}, {"date": "2022-03-15", "close": 3.99, "volume": 78257.0}, {"date": "2022-03-16", "close": 4.03, "volume": 107752.0}, {"date": "2022-03-17", "close": 4.5, "volume": 165949.0}, {"date": "2022-03-18", "close": 4.59, "volume": 222978.0}, {"date": "2022-03-21", "close": 4.66, "volume": 109313.0}, {"date": "2022-03-22", "close": 4.51, "volume": 104279.0}, {"date": "2022-03-23", "close": 4.47, "volume": 101820.0}, {"date": "2022-03-24", "close": 4.42, "volume": 78185.0}, {"date": "2022-03-25", "close": 4.32, "volume": 125087.0}, {"date": "2022-03-28", "close": 4.19, "volume": 72412.0}, {"date": "2022-03-29", "close": 4.38, "volume": 94318.0}, {"date": "2022-03-30", "close": 4.16, "volume": 61380.0}, {"date": "2022-03-31", "close": 4.1, "volume": 117552.0}, {"date": "2022-04-01", "close": 4.12, "volume": 59429.0}, {"date": "2022-04-04", "close": 4.2, "volume": 55232.0}, {"date": "2022-04-05", "close": 4.12, "volume": 143187.0}, {"date": "2022-04-06", "close": 4.18, "volume": 57290.0}, {"date": "2022-04-07", "close": 4.21, "volume": 53614.0}, {"date": "2022-04-08", "close": 4.35, "volume": 101553.0}, {"date": "2022-04-11", "close": 4.41, "volume": 124002.0}, {"date": "2022-04-12", "close": 4.46, "volume": 91051.0}, {"date": "2022-04-13", "close": 4.38, "volume": 155931.0}, {"date": "2022-04-14", "close": 4.57, "volume": 133864.0}, {"date": "2022-04-18", "close": 4.2, "volume": 133518.0}, {"date": "2022-04-19", "close": 4.13, "volume": 86787.0}, {"date": "2022-04-20", "close": 3.97, "volume": 144155.0}, {"date": "2022-04-21", "close": 3.83, "volume": 155860.0}, {"date": "2022-04-22", "close": 4.01, "volume": 364796.0}, {"date": "2022-04-25", "close": 3.87, "volume": 225324.0}, {"date": "2022-04-26", "close": 3.64, "volume": 145682.0}, {"date": "2022-04-27", "close": 3.61, "volume": 68563.0}, {"date": "2022-04-28", "close": 3.6, "volume": 163704.0}, {"date": "2022-04-29", "close": 3.53, "volume": 231633.0}, {"date": "2022-05-02", "close": 3.46, "volume": 129694.0}, {"date": "2022-05-03", "close": 3.4, "volume": 107930.0}, {"date": "2022-05-04", "close": 3.59, "volume": 151133.0}, {"date": "2022-05-05", "close": 3.45, "volume": 158759.0}, {"date": "2022-05-06", "close": 3.43, "volume": 79379.0}, {"date": "2022-05-09", "close": 3.3, "volume": 165623.0}, {"date": "2022-05-10", "close": 3.32, "volume": 163898.0}, {"date": "2022-05-11", "close": 3.22, "volume": 154954.0}, {"date": "2022-05-12", "close": 3.21, "volume": 212175.0}, {"date": "2022-05-13", "close": 3.08, "volume": 120765.0}, {"date": "2022-05-16", "close": 3.01, "volume": 137389.0}, {"date": "2022-05-17", "close": 3.1, "volume": 102130.0}, {"date": "2022-05-18", "close": 3.0, "volume": 91178.0}, {"date": "2022-05-19", "close": 3.1, "volume": 124160.0}, {"date": "2022-05-20", "close": 3.19, "volume": 118183.0}, {"date": "2022-05-23", "close": 3.19, "volume": 89612.0}, {"date": "2022-05-24", "close": 3.38, "volume": 115674.0}, {"date": "2022-05-25", "close": 3.37, "volume": 91689.0}, {"date": "2022-05-26", "close": 3.48, "volume": 104403.0}, {"date": "2022-05-27", "close": 3.48, "volume": 171944.0}, {"date": "2022-05-31", "close": 3.48, "volume": 72762.0}, {"date": "2022-06-01", "close": 3.22, "volume": 119446.0}, {"date": "2022-06-02", "close": 3.46, "volume": 147377.0}, {"date": "2022-06-03", "close": 3.54, "volume": 191496.0}, {"date": "2022-06-06", "close": 3.28, "volume": 5774839.0}, {"date": "2022-06-07", "close": 3.56, "volume": 253606.0}, {"date": "2022-06-08", "close": 3.39, "volume": 149569.0}, {"date": "2022-06-09", "close": 3.39, "volume": 146144.0}, {"date": "2022-06-10", "close": 3.52, "volume": 201236.0}, {"date": "2022-06-13", "close": 3.44, "volume": 230985.0}, {"date": "2022-06-14", "close": 3.47, "volume": 173606.0}, {"date": "2022-06-15", "close": 3.51, "volume": 215875.0}, {"date": "2022-06-16", "close": 3.51, "volume": 262592.0}, {"date": "2022-06-17", "close": 3.32, "volume": 232022.0}, {"date": "2022-06-21", "close": 3.33, "volume": 193666.0}, {"date": "2022-06-22", "close": 3.31, "volume": 215745.0}, {"date": "2022-06-23", "close": 3.4, "volume": 177923.0}, {"date": "2022-06-24", "close": 3.82, "volume": 3274533.0}, {"date": "2022-06-27", "close": 3.69, "volume": 69502.0}, {"date": "2022-06-28", "close": 3.37, "volume": 78723.0}, {"date": "2022-06-29", "close": 3.23, "volume": 81687.0}, {"date": "2022-06-30", "close": 3.18, "volume": 218612.0}, {"date": "2022-07-01", "close": 3.18, "volume": 44798.0}, {"date": "2022-07-05", "close": 3.04, "volume": 97982.0}, {"date": "2022-07-06", "close": 2.8, "volume": 138708.0}, {"date": "2022-07-07", "close": 2.85, "volume": 71934.0}, {"date": "2022-07-08", "close": 2.8, "volume": 71616.0}, {"date": "2022-07-11", "close": 2.73, "volume": 93170.0}, {"date": "2022-07-12", "close": 2.66, "volume": 58959.0}, {"date": "2022-07-13", "close": 2.84, "volume": 78672.0}, {"date": "2022-07-14", "close": 2.8, "volume": 60854.0}, {"date": "2022-07-15", "close": 2.89, "volume": 55528.0}, {"date": "2022-07-18", "close": 2.81, "volume": 45239.0}, {"date": "2022-07-19", "close": 2.85, "volume": 111736.0}, {"date": "2022-07-20", "close": 2.81, "volume": 44721.0}, {"date": "2022-07-21", "close": 2.77, "volume": 62810.0}, {"date": "2022-07-22", "close": 2.7, "volume": 53648.0}, {"date": "2022-07-25", "close": 2.73, "volume": 26245.0}, {"date": "2022-07-26", "close": 2.69, "volume": 35378.0}, {"date": "2022-07-27", "close": 2.74, "volume": 65042.0}, {"date": "2022-07-28", "close": 2.72, "volume": 38694.0}, {"date": "2022-07-29", "close": 2.76, "volume": 59415.0}, {"date": "2022-08-01", "close": 2.73, "volume": 21116.0}, {"date": "2022-08-02", "close": 2.69, "volume": 85369.0}, {"date": "2022-08-03", "close": 2.75, "volume": 73001.0}, {"date": "2022-08-04", "close": 2.64, "volume": 70296.0}, {"date": "2022-08-05", "close": 2.63, "volume": 136043.0}, {"date": "2022-08-08", "close": 2.64, "volume": 63162.0}, {"date": "2022-08-09", "close": 2.59, "volume": 69694.0}, {"date": "2022-08-10", "close": 2.68, "volume": 71893.0}, {"date": "2022-08-11", "close": 2.75, "volume": 165245.0}, {"date": "2022-08-12", "close": 2.79, "volume": 110135.0}, {"date": "2022-08-15", "close": 2.73, "volume": 55312.0}, {"date": "2022-08-16", "close": 2.77, "volume": 43263.0}, {"date": "2022-08-17", "close": 2.7, "volume": 50550.0}, {"date": "2022-08-18", "close": 2.65, "volume": 56600.0}, {"date": "2022-08-19", "close": 2.64, "volume": 31335.0}, {"date": "2022-08-22", "close": 2.61, "volume": 30030.0}, {"date": "2022-08-23", "close": 2.7, "volume": 57284.0}, {"date": "2022-08-24", "close": 2.67, "volume": 65352.0}, {"date": "2022-08-25", "close": 2.63, "volume": 28949.0}, {"date": "2022-08-26", "close": 2.63, "volume": 17051.0}, {"date": "2022-08-29", "close": 2.65, "volume": 38701.0}, {"date": "2022-08-30", "close": 2.62, "volume": 51441.0}, {"date": "2022-08-31", "close": 2.58, "volume": 20862.0}, {"date": "2022-09-01", "close": 2.51, "volume": 19268.0}, {"date": "2022-09-02", "close": 2.65, "volume": 59383.0}, {"date": "2022-09-06", "close": 2.62, "volume": 21772.0}, {"date": "2022-09-07", "close": 2.73, "volume": 71419.0}, {"date": "2022-09-08", "close": 2.78, "volume": 45199.0}, {"date": "2022-09-09", "close": 2.79, "volume": 64557.0}, {"date": "2022-09-12", "close": 2.74, "volume": 47458.0}, {"date": "2022-09-13", "close": 2.67, "volume": 38449.0}, {"date": "2022-09-14", "close": 2.55, "volume": 52478.0}, {"date": "2022-09-15", "close": 2.49, "volume": 71161.0}, {"date": "2022-09-16", "close": 2.5, "volume": 64111.0}, {"date": "2022-09-19", "close": 2.45, "volume": 65077.0}, {"date": "2022-09-20", "close": 2.4, "volume": 87054.0}, {"date": "2022-09-21", "close": 2.34, "volume": 112880.0}, {"date": "2022-09-22", "close": 2.25, "volume": 70920.0}, {"date": "2022-09-23", "close": 2.04, "volume": 58159.0}, {"date": "2022-09-26", "close": 1.92, "volume": 133030.0}, {"date": "2022-09-27", "close": 1.93, "volume": 86241.0}, {"date": "2022-09-28", "close": 2.0, "volume": 52385.0}, {"date": "2022-09-29", "close": 1.98, "volume": 27072.0}, {"date": "2022-09-30", "close": 2.02, "volume": 85278.0}, {"date": "2022-10-03", "close": 2.05, "volume": 50218.0}, {"date": "2022-10-04", "close": 2.22, "volume": 64873.0}, {"date": "2022-10-05", "close": 2.17, "volume": 24713.0}, {"date": "2022-10-06", "close": 2.14, "volume": 98388.0}, {"date": "2022-10-07", "close": 1.94, "volume": 59405.0}, {"date": "2022-10-10", "close": 1.81, "volume": 78908.0}, {"date": "2022-10-11", "close": 1.88, "volume": 160913.0}, {"date": "2022-10-12", "close": 1.9067, "volume": 39467.0}, {"date": "2022-10-13", "close": 1.85, "volume": 22873.0}, {"date": "2022-10-14", "close": 1.75, "volume": 35406.0}, {"date": "2022-10-17", "close": 1.74, "volume": 81713.0}, {"date": "2022-10-18", "close": 1.805, "volume": 31474.0}, {"date": "2022-10-19", "close": 1.71, "volume": 113626.0}, {"date": "2022-10-20", "close": 1.7, "volume": 131339.0}, {"date": "2022-10-21", "close": 1.73, "volume": 70177.0}, {"date": "2022-10-24", "close": 1.735, "volume": 41605.0}, {"date": "2022-10-25", "close": 1.77, "volume": 67292.0}, {"date": "2022-10-26", "close": 1.77, "volume": 51879.0}, {"date": "2022-10-27", "close": 1.78, "volume": 14792.0}, {"date": "2022-10-28", "close": 2.1, "volume": 272348.0}, {"date": "2022-10-31", "close": 2.35, "volume": 187726.0}, {"date": "2022-11-01", "close": 2.31, "volume": 62888.0}, {"date": "2022-11-02", "close": 2.14, "volume": 102365.0}, {"date": "2022-11-03", "close": 2.05, "volume": 50059.0}, {"date": "2022-11-04", "close": 2.35, "volume": 179951.0}, {"date": "2022-11-07", "close": 2.44, "volume": 56383.0}, {"date": "2022-11-08", "close": 2.35, "volume": 168978.0}, {"date": "2022-11-09", "close": 2.25, "volume": 182603.0}, {"date": "2022-11-10", "close": 2.4, "volume": 149494.0}, {"date": "2022-11-11", "close": 2.61, "volume": 103254.0}, {"date": "2022-11-14", "close": 2.43, "volume": 81523.0}, {"date": "2022-11-15", "close": 2.38, "volume": 63793.0}, {"date": "2022-11-16", "close": 2.38, "volume": 21397.0}, {"date": "2022-11-17", "close": 2.27, "volume": 81147.0}, {"date": "2022-11-18", "close": 2.18, "volume": 114311.0}, {"date": "2022-11-21", "close": 2.15, "volume": 71818.0}, {"date": "2022-11-22", "close": 2.25, "volume": 72881.0}, {"date": "2022-11-23", "close": 2.21, "volume": 25414.0}, {"date": "2022-11-25", "close": 2.17, "volume": 23575.0}, {"date": "2022-11-28", "close": 2.11, "volume": 34191.0}, {"date": "2022-11-29", "close": 2.05, "volume": 80881.0}, {"date": "2022-11-30", "close": 2.1, "volume": 44396.0}, {"date": "2022-12-01", "close": 2.25, "volume": 73364.0}, {"date": "2022-12-02", "close": 2.32, "volume": 61983.0}, {"date": "2022-12-05", "close": 2.24, "volume": 99388.0}, {"date": "2022-12-06", "close": 2.11, "volume": 54200.0}, {"date": "2022-12-07", "close": 2.13, "volume": 67830.0}, {"date": "2022-12-08", "close": 2.08, "volume": 66969.0}, {"date": "2022-12-09", "close": 1.85, "volume": 188985.0}, {"date": "2022-12-12", "close": 1.84, "volume": 168268.0}, {"date": "2022-12-13", "close": 2.0, "volume": 109456.0}, {"date": "2022-12-14", "close": 1.88, "volume": 138929.0}, {"date": "2022-12-15", "close": 1.9, "volume": 35155.0}, {"date": "2022-12-16", "close": 1.88, "volume": 101442.0}, {"date": "2022-12-19", "close": 2.23, "volume": 280749.0}, {"date": "2022-12-20", "close": 2.53, "volume": 173314.0}, {"date": "2022-12-21", "close": 2.8, "volume": 406663.0}, {"date": "2022-12-22", "close": 2.8, "volume": 103762.0}, {"date": "2022-12-23", "close": 2.8, "volume": 142229.0}, {"date": "2022-12-27", "close": 2.94, "volume": 169048.0}, {"date": "2022-12-28", "close": 2.84, "volume": 99007.0}, {"date": "2022-12-29", "close": 2.86, "volume": 58837.0}, {"date": "2022-12-30", "close": 2.92, "volume": 80242.0}, {"date": "2023-01-03", "close": 2.48, "volume": 190439.0}, {"date": "2023-01-04", "close": 2.8, "volume": 87100.0}, {"date": "2023-01-05", "close": 2.82, "volume": 57938.0}, {"date": "2023-01-06", "close": 2.86, "volume": 112388.0}, {"date": "2023-01-09", "close": 2.88, "volume": 98006.0}, {"date": "2023-01-10", "close": 2.92, "volume": 111602.0}, {"date": "2023-01-11", "close": 2.91, "volume": 110856.0}, {"date": "2023-01-12", "close": 3.05, "volume": 118138.0}, {"date": "2023-01-13", "close": 3.37, "volume": 203895.0}, {"date": "2023-01-17", "close": 3.47, "volume": 151114.0}, {"date": "2023-01-18", "close": 3.54, "volume": 137973.0}, {"date": "2023-01-19", "close": 3.55, "volume": 81310.0}, {"date": "2023-01-20", "close": 3.75, "volume": 165200.0}, {"date": "2023-01-23", "close": 3.71, "volume": 110813.0}, {"date": "2023-01-24", "close": 3.65, "volume": 89076.0}, {"date": "2023-01-25", "close": 3.64, "volume": 230088.0}, {"date": "2023-01-26", "close": 3.68, "volume": 70991.0}, {"date": "2023-01-27", "close": 3.56, "volume": 50380.0}, {"date": "2023-01-30", "close": 3.48, "volume": 74350.0}, {"date": "2023-01-31", "close": 3.56, "volume": 130133.0}, {"date": "2023-02-01", "close": 3.58, "volume": 105983.0}, {"date": "2023-02-02", "close": 3.6, "volume": 182580.0}, {"date": "2023-02-03", "close": 3.49, "volume": 138102.0}, {"date": "2023-02-06", "close": 3.53, "volume": 125352.0}, {"date": "2023-02-07", "close": 3.6, "volume": 100835.0}, {"date": "2023-02-08", "close": 3.57, "volume": 50722.0}, {"date": "2023-02-09", "close": 3.54, "volume": 67250.0}, {"date": "2023-02-10", "close": 3.42, "volume": 100191.0}, {"date": "2023-02-13", "close": 3.34, "volume": 42833.0}, {"date": "2023-02-14", "close": 3.24, "volume": 114689.0}, {"date": "2023-02-15", "close": 3.14, "volume": 69240.0}, {"date": "2023-02-16", "close": 3.33, "volume": 87559.0}, {"date": "2023-02-17", "close": 3.29, "volume": 60854.0}, {"date": "2023-02-21", "close": 3.18, "volume": 49308.0}, {"date": "2023-02-22", "close": 3.18, "volume": 44714.0}, {"date": "2023-02-23", "close": 3.25, "volume": 41049.0}, {"date": "2023-02-24", "close": 3.19, "volume": 53433.0}, {"date": "2023-02-27", "close": 3.25, "volume": 66284.0}, {"date": "2023-02-28", "close": 3.57, "volume": 115746.0}, {"date": "2023-03-01", "close": 3.56, "volume": 69147.0}, {"date": "2023-03-02", "close": 3.57, "volume": 74418.0}, {"date": "2023-03-03", "close": 3.64, "volume": 176141.0}, {"date": "2023-03-06", "close": 3.56, "volume": 51216.0}, {"date": "2023-03-07", "close": 3.57, "volume": 50335.0}, {"date": "2023-03-08", "close": 3.63, "volume": 64933.0}, {"date": "2023-03-09", "close": 3.59, "volume": 74945.0}, {"date": "2023-03-10", "close": 3.57, "volume": 189664.0}, {"date": "2023-03-13", "close": 3.59, "volume": 40116.0}, {"date": "2023-03-14", "close": 3.49, "volume": 162184.0}, {"date": "2023-03-15", "close": 3.57, "volume": 88005.0}, {"date": "2023-03-16", "close": 3.42, "volume": 66434.0}, {"date": "2023-03-17", "close": 3.4, "volume": 221485.0}, {"date": "2023-03-20", "close": 3.46, "volume": 107134.0}, {"date": "2023-03-21", "close": 3.32, "volume": 174864.0}, {"date": "2023-03-22", "close": 3.47, "volume": 60902.0}, {"date": "2023-03-23", "close": 3.56, "volume": 72132.0}, {"date": "2023-03-24", "close": 3.59, "volume": 57139.0}, {"date": "2023-03-27", "close": 3.78, "volume": 127174.0}, {"date": "2023-03-28", "close": 4.19, "volume": 199571.0}, {"date": "2023-03-29", "close": 4.37, "volume": 177537.0}, {"date": "2023-03-30", "close": 4.43, "volume": 142785.0}, {"date": "2023-03-31", "close": 4.45, "volume": 116237.0}, {"date": "2023-04-03", "close": 4.7, "volume": 153541.0}, {"date": "2023-04-04", "close": 4.75, "volume": 141002.0}, {"date": "2023-04-05", "close": 4.74, "volume": 144634.0}, {"date": "2023-04-06", "close": 4.84, "volume": 114023.0}, {"date": "2023-04-10", "close": 4.9, "volume": 191066.0}, {"date": "2023-04-11", "close": 4.95, "volume": 192936.0}, {"date": "2023-04-12", "close": 5.1, "volume": 135631.0}, {"date": "2023-04-13", "close": 5.17, "volume": 144542.0}, {"date": "2023-04-14", "close": 4.72, "volume": 311762.0}, {"date": "2023-04-17", "close": 4.61, "volume": 250959.0}, {"date": "2023-04-18", "close": 4.7, "volume": 92845.0}, {"date": "2023-04-19", "close": 4.62, "volume": 77173.0}, {"date": "2023-04-20", "close": 4.62, "volume": 63102.0}, {"date": "2023-04-21", "close": 4.62, "volume": 144216.0}, {"date": "2023-04-24", "close": 4.41, "volume": 128645.0}, {"date": "2023-04-25", "close": 4.41, "volume": 172508.0}, {"date": "2023-04-26", "close": 4.44, "volume": 76098.0}, {"date": "2023-04-27", "close": 4.55, "volume": 71717.0}, {"date": "2023-04-28", "close": 4.81, "volume": 148199.0}, {"date": "2023-05-01", "close": 4.8, "volume": 73469.0}, {"date": "2023-05-02", "close": 4.8, "volume": 100957.0}, {"date": "2023-05-03", "close": 4.96, "volume": 121004.0}, {"date": "2023-05-04", "close": 5.17, "volume": 357881.0}, {"date": "2023-05-05", "close": 5.31, "volume": 133236.0}, {"date": "2023-05-08", "close": 5.31, "volume": 122597.0}, {"date": "2023-05-09", "close": 5.28, "volume": 95820.0}, {"date": "2023-05-10", "close": 5.22, "volume": 62010.0}, {"date": "2023-05-11", "close": 5.12, "volume": 81160.0}, {"date": "2023-05-12", "close": 5.1, "volume": 67337.0}, {"date": "2023-05-15", "close": 5.08, "volume": 97353.0}, {"date": "2023-05-16", "close": 4.98, "volume": 144221.0}, {"date": "2023-05-17", "close": 5.03, "volume": 193059.0}, {"date": "2023-05-18", "close": 4.74, "volume": 269617.0}, {"date": "2023-05-19", "close": 4.79, "volume": 194122.0}, {"date": "2023-05-22", "close": 4.84, "volume": 82737.0}, {"date": "2023-05-23", "close": 5.0, "volume": 155051.0}, {"date": "2023-05-24", "close": 4.87, "volume": 76733.0}, {"date": "2023-05-25", "close": 4.46, "volume": 141276.0}, {"date": "2023-05-26", "close": 4.32, "volume": 103474.0}, {"date": "2023-05-30", "close": 4.36, "volume": 90525.0}, {"date": "2023-05-31", "close": 4.57, "volume": 102306.0}, {"date": "2023-06-01", "close": 4.85, "volume": 112607.0}, {"date": "2023-06-02", "close": 4.83, "volume": 163582.0}, {"date": "2023-06-05", "close": 4.74, "volume": 56481.0}, {"date": "2023-06-06", "close": 4.75, "volume": 91379.0}, {"date": "2023-06-07", "close": 4.69, "volume": 55666.0}, {"date": "2023-06-08", "close": 4.62, "volume": 91226.0}, {"date": "2023-06-09", "close": 4.51, "volume": 78704.0}, {"date": "2023-06-12", "close": 4.53, "volume": 66153.0}, {"date": "2023-06-13", "close": 4.33, "volume": 126076.0}, {"date": "2023-06-14", "close": 4.24, "volume": 104874.0}, {"date": "2023-06-15", "close": 4.17, "volume": 113395.0}, {"date": "2023-06-16", "close": 4.04, "volume": 154923.0}, {"date": "2023-06-20", "close": 3.81, "volume": 315159.0}, {"date": "2023-06-21", "close": 3.9, "volume": 403037.0}, {"date": "2023-06-22", "close": 3.94, "volume": 197181.0}, {"date": "2023-06-23", "close": 3.6, "volume": 4430113.0}, {"date": "2023-06-26", "close": 3.57, "volume": 329674.0}, {"date": "2023-06-27", "close": 3.68, "volume": 120119.0}, {"date": "2023-06-28", "close": 3.45, "volume": 266466.0}, {"date": "2023-06-29", "close": 3.54, "volume": 178232.0}, {"date": "2023-06-30", "close": 3.59, "volume": 194740.0}, {"date": "2023-07-03", "close": 3.59, "volume": 49849.0}, {"date": "2023-07-05", "close": 3.59, "volume": 121086.0}, {"date": "2023-07-06", "close": 3.51, "volume": 104473.0}, {"date": "2023-07-07", "close": 3.38, "volume": 138749.0}, {"date": "2023-07-10", "close": 3.55, "volume": 121569.0}, {"date": "2023-07-11", "close": 3.58, "volume": 78464.0}, {"date": "2023-07-12", "close": 3.74, "volume": 141452.0}, {"date": "2023-07-13", "close": 3.7, "volume": 61387.0}, {"date": "2023-07-14", "close": 3.64, "volume": 85340.0}, {"date": "2023-07-17", "close": 3.76, "volume": 53065.0}, {"date": "2023-07-18", "close": 3.87, "volume": 145804.0}, {"date": "2023-07-19", "close": 3.74, "volume": 100535.0}, {"date": "2023-07-20", "close": 3.81, "volume": 109394.0}, {"date": "2023-07-21", "close": 3.71, "volume": 89042.0}, {"date": "2023-07-24", "close": 3.53, "volume": 267836.0}, {"date": "2023-07-25", "close": 3.62, "volume": 96712.0}, {"date": "2023-07-26", "close": 3.68, "volume": 190327.0}, {"date": "2023-07-27", "close": 3.715, "volume": 100460.0}, {"date": "2023-07-28", "close": 3.71, "volume": 166433.0}, {"date": "2023-07-31", "close": 3.78, "volume": 78587.0}, {"date": "2023-08-01", "close": 3.83, "volume": 67295.0}, {"date": "2023-08-02", "close": 3.79, "volume": 101514.0}, {"date": "2023-08-03", "close": 3.59, "volume": 111383.0}, {"date": "2023-08-04", "close": 3.53, "volume": 82599.0}, {"date": "2023-08-07", "close": 3.54, "volume": 86446.0}, {"date": "2023-08-08", "close": 3.54, "volume": 74159.0}, {"date": "2023-08-09", "close": 3.38, "volume": 97483.0}, {"date": "2023-08-10", "close": 3.37, "volume": 132299.0}, {"date": "2023-08-11", "close": 3.35, "volume": 88971.0}, {"date": "2023-08-14", "close": 3.27, "volume": 132873.0}, {"date": "2023-08-15", "close": 3.06, "volume": 171492.0}, {"date": "2023-08-16", "close": 2.76, "volume": 401826.0}, {"date": "2023-08-17", "close": 2.735, "volume": 305813.0}, {"date": "2023-08-18", "close": 2.76, "volume": 233612.0}, {"date": "2023-08-21", "close": 3.05, "volume": 207526.0}, {"date": "2023-08-22", "close": 3.27, "volume": 117518.0}, {"date": "2023-08-23", "close": 3.53, "volume": 174459.0}, {"date": "2023-08-24", "close": 3.59, "volume": 130299.0}, {"date": "2023-08-25", "close": 3.47, "volume": 76181.0}, {"date": "2023-08-28", "close": 3.62, "volume": 137585.0}, {"date": "2023-08-29", "close": 3.58, "volume": 93851.0}, {"date": "2023-08-30", "close": 3.47, "volume": 85302.0}, {"date": "2023-08-31", "close": 3.31, "volume": 145308.0}, {"date": "2023-09-01", "close": 3.27, "volume": 78016.0}, {"date": "2023-09-05", "close": 3.21, "volume": 98044.0}, {"date": "2023-09-06", "close": 3.28, "volume": 78017.0}, {"date": "2023-09-07", "close": 3.29, "volume": 79858.0}, {"date": "2023-09-08", "close": 3.27, "volume": 79826.0}, {"date": "2023-09-11", "close": 3.44, "volume": 191192.0}, {"date": "2023-09-12", "close": 3.46, "volume": 80602.0}, {"date": "2023-09-13", "close": 3.46, "volume": 100861.0}, {"date": "2023-09-14", "close": 3.57, "volume": 87460.0}, {"date": "2023-09-15", "close": 3.79, "volume": 453638.0}, {"date": "2023-09-18", "close": 3.78, "volume": 139355.0}, {"date": "2023-09-19", "close": 3.71, "volume": 136516.0}, {"date": "2023-09-20", "close": 3.7, "volume": 171858.0}, {"date": "2023-09-21", "close": 3.74, "volume": 77546.0}, {"date": "2023-09-22", "close": 3.72, "volume": 98848.0}, {"date": "2023-09-25", "close": 3.81, "volume": 58411.0}, {"date": "2023-09-26", "close": 3.7, "volume": 81726.0}, {"date": "2023-09-27", "close": 3.54, "volume": 135146.0}, {"date": "2023-09-28", "close": 3.35, "volume": 78007.0}, {"date": "2023-09-29", "close": 3.26, "volume": 105390.0}, {"date": "2023-10-02", "close": 3.12, "volume": 135350.0}, {"date": "2023-10-03", "close": 3.07, "volume": 86633.0}, {"date": "2023-10-04", "close": 3.2, "volume": 127409.0}, {"date": "2023-10-05", "close": 3.54, "volume": 152792.0}, {"date": "2023-10-06", "close": 3.69, "volume": 122086.0}, {"date": "2023-10-09", "close": 3.93, "volume": 172449.0}, {"date": "2023-10-10", "close": 3.81, "volume": 121087.0}, {"date": "2023-10-11", "close": 3.74, "volume": 108024.0}, {"date": "2023-10-12", "close": 3.6, "volume": 88470.0}, {"date": "2023-10-13", "close": 3.75, "volume": 75458.0}, {"date": "2023-10-16", "close": 3.69, "volume": 78220.0}, {"date": "2023-10-17", "close": 3.78, "volume": 90484.0}, {"date": "2023-10-18", "close": 3.69, "volume": 87551.0}, {"date": "2023-10-19", "close": 3.7, "volume": 77534.0}, {"date": "2023-10-20", "close": 3.68, "volume": 132299.0}, {"date": "2023-10-23", "close": 3.64, "volume": 125402.0}, {"date": "2023-10-24", "close": 3.57, "volume": 154498.0}, {"date": "2023-10-25", "close": 3.5, "volume": 71796.0}, {"date": "2023-10-26", "close": 3.59, "volume": 118288.0}, {"date": "2023-10-27", "close": 3.59, "volume": 78019.0}, {"date": "2023-10-30", "close": 3.46, "volume": 191344.0}, {"date": "2023-10-31", "close": 3.61, "volume": 100300.0}, {"date": "2023-11-01", "close": 3.48, "volume": 90259.0}, {"date": "2023-11-02", "close": 3.53, "volume": 72886.0}, {"date": "2023-11-03", "close": 3.56, "volume": 114505.0}, {"date": "2023-11-06", "close": 3.55, "volume": 87558.0}, {"date": "2023-11-07", "close": 3.48, "volume": 98565.0}, {"date": "2023-11-08", "close": 3.31, "volume": 92801.0}, {"date": "2023-11-09", "close": 3.3, "volume": 81020.0}, {"date": "2023-11-10", "close": 3.3, "volume": 75308.0}, {"date": "2023-11-13", "close": 3.14, "volume": 141112.0}, {"date": "2023-11-14", "close": 3.28, "volume": 134506.0}, {"date": "2023-11-15", "close": 3.18, "volume": 88319.0}, {"date": "2023-11-16", "close": 3.11, "volume": 96791.0}, {"date": "2023-11-17", "close": 3.13, "volume": 158712.0}, {"date": "2023-11-20", "close": 3.19, "volume": 97370.0}, {"date": "2023-11-21", "close": 3.23, "volume": 111148.0}, {"date": "2023-11-22", "close": 3.09, "volume": 114697.0}, {"date": "2023-11-24", "close": 3.15, "volume": 35546.0}, {"date": "2023-11-27", "close": 3.07, "volume": 93378.0}, {"date": "2023-11-28", "close": 3.2, "volume": 148520.0}, {"date": "2023-11-29", "close": 3.29, "volume": 106581.0}, {"date": "2023-11-30", "close": 3.16, "volume": 136612.0}, {"date": "2023-12-01", "close": 3.2, "volume": 89420.0}, {"date": "2023-12-04", "close": 3.22, "volume": 169826.0}, {"date": "2023-12-05", "close": 3.18, "volume": 137308.0}, {"date": "2023-12-06", "close": 3.14, "volume": 75800.0}, {"date": "2023-12-07", "close": 3.14, "volume": 82352.0}, {"date": "2023-12-08", "close": 3.18, "volume": 92925.0}, {"date": "2023-12-11", "close": 2.92, "volume": 477915.0}, {"date": "2023-12-12", "close": 2.88, "volume": 478462.0}, {"date": "2023-12-13", "close": 3.24, "volume": 202092.0}, {"date": "2023-12-14", "close": 3.44, "volume": 258805.0}, {"date": "2023-12-15", "close": 3.19, "volume": 644968.0}, {"date": "2023-12-18", "close": 3.16, "volume": 117765.0}, {"date": "2023-12-19", "close": 3.345, "volume": 147679.0}, {"date": "2023-12-20", "close": 3.3, "volume": 128936.0}, {"date": "2023-12-21", "close": 3.33, "volume": 93570.0}, {"date": "2023-12-22", "close": 3.37, "volume": 101154.0}, {"date": "2023-12-26", "close": 3.53, "volume": 71536.0}, {"date": "2023-12-27", "close": 3.46, "volume": 103426.0}, {"date": "2023-12-28", "close": 3.33, "volume": 133150.0}, {"date": "2023-12-29", "close": 3.17, "volume": 99184.0}, {"date": "2024-01-02", "close": 3.28, "volume": 150368.0}, {"date": "2024-01-03", "close": 3.17, "volume": 157500.0}, {"date": "2024-01-04", "close": 3.26, "volume": 128396.0}, {"date": "2024-01-05", "close": 3.4, "volume": 331548.0}, {"date": "2024-01-08", "close": 3.33, "volume": 103242.0}, {"date": "2024-01-09", "close": 3.39, "volume": 92682.0}, {"date": "2024-01-10", "close": 3.34, "volume": 93771.0}, {"date": "2024-01-11", "close": 3.27, "volume": 97112.0}, {"date": "2024-01-12", "close": 3.26, "volume": 66720.0}, {"date": "2024-01-16", "close": 3.04, "volume": 110457.0}, {"date": "2024-01-17", "close": 2.96, "volume": 126401.0}, {"date": "2024-01-18", "close": 2.97, "volume": 73086.0}, {"date": "2024-01-19", "close": 3.06, "volume": 79871.0}, {"date": "2024-01-22", "close": 3.0, "volume": 119877.0}, {"date": "2024-01-23", "close": 3.03, "volume": 146048.0}, {"date": "2024-01-24", "close": 2.98, "volume": 49740.0}, {"date": "2024-01-25", "close": 2.99, "volume": 114797.0}, {"date": "2024-01-26", "close": 3.0, "volume": 86195.0}, {"date": "2024-01-29", "close": 2.96, "volume": 64160.0}, {"date": "2024-01-30", "close": 2.96, "volume": 79161.0}, {"date": "2024-01-31", "close": 2.86, "volume": 87466.0}, {"date": "2024-02-01", "close": 2.97, "volume": 152845.0}, {"date": "2024-02-02", "close": 2.93, "volume": 42194.0}, {"date": "2024-02-05", "close": 2.88, "volume": 88267.0}, {"date": "2024-02-06", "close": 2.9, "volume": 64549.0}, {"date": "2024-02-07", "close": 2.83, "volume": 66587.0}, {"date": "2024-02-08", "close": 2.82, "volume": 99053.0}, {"date": "2024-02-09", "close": 2.78, "volume": 104426.0}, {"date": "2024-02-12", "close": 2.99, "volume": 145516.0}, {"date": "2024-02-13", "close": 2.77, "volume": 84196.0}, {"date": "2024-02-14", "close": 2.89, "volume": 78802.0}, {"date": "2024-02-15", "close": 3.02, "volume": 123290.0}, {"date": "2024-02-16", "close": 2.99, "volume": 85525.0}, {"date": "2024-02-20", "close": 2.93, "volume": 70317.0}, {"date": "2024-02-21", "close": 2.9, "volume": 44887.0}, {"date": "2024-02-22", "close": 2.83, "volume": 100018.0}, {"date": "2024-02-23", "close": 2.75, "volume": 101464.0}, {"date": "2024-02-26", "close": 2.74, "volume": 79909.0}, {"date": "2024-02-27", "close": 2.79, "volume": 64235.0}, {"date": "2024-02-28", "close": 2.79, "volume": 160185.0}, {"date": "2024-02-29", "close": 2.89, "volume": 124009.0}, {"date": "2024-03-01", "close": 3.06, "volume": 159832.0}, {"date": "2024-03-04", "close": 3.5, "volume": 461513.0}, {"date": "2024-03-05", "close": 3.7, "volume": 239168.0}, {"date": "2024-03-06", "close": 3.68, "volume": 174019.0}, {"date": "2024-03-07", "close": 3.79, "volume": 216304.0}, {"date": "2024-03-08", "close": 3.81, "volume": 267113.0}, {"date": "2024-03-11", "close": 3.81, "volume": 206166.0}, {"date": "2024-03-12", "close": 3.93, "volume": 436771.0}, {"date": "2024-03-13", "close": 4.16, "volume": 770358.0}, {"date": "2024-03-14", "close": 3.95, "volume": 380254.0}, {"date": "2024-03-15", "close": 4.0, "volume": 343164.0}, {"date": "2024-03-18", "close": 3.94, "volume": 410023.0}, {"date": "2024-03-19", "close": 3.97, "volume": 174641.0}, {"date": "2024-03-20", "close": 4.07, "volume": 96019.0}, {"date": "2024-03-21", "close": 4.15, "volume": 109564.0}, {"date": "2024-03-22", "close": 4.12, "volume": 55553.0}, {"date": "2024-03-25", "close": 4.12, "volume": 74046.0}, {"date": "2024-03-26", "close": 4.05, "volume": 115798.0}, {"date": "2024-03-27", "close": 4.14, "volume": 92593.0}, {"date": "2024-03-28", "close": 4.16, "volume": 226053.0}, {"date": "2024-04-01", "close": 4.39, "volume": 105759.0}, {"date": "2024-04-02", "close": 4.5, "volume": 172822.0}, {"date": "2024-04-03", "close": 4.89, "volume": 324087.0}, {"date": "2024-04-04", "close": 4.77, "volume": 191096.0}, {"date": "2024-04-05", "close": 4.76, "volume": 182556.0}, {"date": "2024-04-08", "close": 6.29, "volume": 1223847.0}, {"date": "2024-04-09", "close": 6.5, "volume": 588324.0}, {"date": "2024-04-10", "close": 6.44, "volume": 361682.0}, {"date": "2024-04-11", "close": 6.255, "volume": 266637.0}, {"date": "2024-04-12", "close": 5.92, "volume": 304999.0}, {"date": "2024-04-15", "close": 6.15, "volume": 343595.0}, {"date": "2024-04-16", "close": 6.2, "volume": 202300.0}, {"date": "2024-04-17", "close": 6.14, "volume": 212815.0}, {"date": "2024-04-18", "close": 6.13, "volume": 192318.0}, {"date": "2024-04-19", "close": 6.16, "volume": 142902.0}, {"date": "2024-04-22", "close": 6.33, "volume": 218704.0}, {"date": "2024-04-23", "close": 6.27, "volume": 206572.0}, {"date": "2024-04-24", "close": 5.96, "volume": 184947.0}, {"date": "2024-04-25", "close": 5.72, "volume": 342258.0}, {"date": "2024-04-26", "close": 5.78, "volume": 107049.0}, {"date": "2024-04-29", "close": 5.66, "volume": 153841.0}, {"date": "2024-04-30", "close": 5.46, "volume": 208580.0}, {"date": "2024-05-01", "close": 5.26, "volume": 104670.0}, {"date": "2024-05-02", "close": 5.13, "volume": 205032.0}, {"date": "2024-05-03", "close": 5.19, "volume": 150419.0}, {"date": "2024-05-06", "close": 5.01, "volume": 185606.0}, {"date": "2024-05-07", "close": 5.01, "volume": 144043.0}, {"date": "2024-05-08", "close": 5.26, "volume": 133733.0}, {"date": "2024-05-09", "close": 5.45, "volume": 86613.0}, {"date": "2024-05-10", "close": 5.46, "volume": 78276.0}, {"date": "2024-05-13", "close": 5.46, "volume": 109405.0}, {"date": "2024-05-14", "close": 5.55, "volume": 174624.0}, {"date": "2024-05-15", "close": 5.63, "volume": 149008.0}, {"date": "2024-05-16", "close": 5.69, "volume": 87782.0}, {"date": "2024-05-17", "close": 5.64, "volume": 174007.0}, {"date": "2024-05-20", "close": 6.08, "volume": 138389.0}, {"date": "2024-05-21", "close": 6.32, "volume": 190656.0}, {"date": "2024-05-22", "close": 6.12, "volume": 116416.0}, {"date": "2024-05-23", "close": 5.87, "volume": 157170.0}, {"date": "2024-05-24", "close": 5.99, "volume": 56710.0}, {"date": "2024-05-28", "close": 6.28, "volume": 137315.0}, {"date": "2024-05-29", "close": 6.14, "volume": 59683.0}, {"date": "2024-05-30", "close": 6.34, "volume": 152831.0}, {"date": "2024-05-31", "close": 6.84, "volume": 291056.0}, {"date": "2024-06-03", "close": 6.88, "volume": 304566.0}, {"date": "2024-06-04", "close": 6.77, "volume": 304466.0}, {"date": "2024-06-05", "close": 6.76, "volume": 143378.0}, {"date": "2024-06-06", "close": 6.885, "volume": 215345.0}, {"date": "2024-06-07", "close": 6.62, "volume": 326058.0}, {"date": "2024-06-10", "close": 6.79, "volume": 197461.0}, {"date": "2024-06-11", "close": 6.79, "volume": 100628.0}, {"date": "2024-06-12", "close": 6.77, "volume": 143892.0}, {"date": "2024-06-13", "close": 6.68, "volume": 129049.0}, {"date": "2024-06-14", "close": 6.64, "volume": 85396.0}, {"date": "2024-06-17", "close": 6.75, "volume": 113268.0}, {"date": "2024-06-18", "close": 6.85, "volume": 145401.0}, {"date": "2024-06-20", "close": 6.83, "volume": 209945.0}, {"date": "2024-06-21", "close": 6.57, "volume": 236493.0}, {"date": "2024-06-24", "close": 6.4, "volume": 148946.0}, {"date": "2024-06-25", "close": 5.57, "volume": 341515.0}, {"date": "2024-06-26", "close": 5.305, "volume": 314091.0}, {"date": "2024-06-27", "close": 5.05, "volume": 225424.0}, {"date": "2024-06-28", "close": 5.2, "volume": 674600.0}, {"date": "2024-07-01", "close": 5.11, "volume": 140030.0}, {"date": "2024-07-02", "close": 5.2, "volume": 135389.0}, {"date": "2024-07-03", "close": 5.27, "volume": 67240.0}, {"date": "2024-07-05", "close": 5.375, "volume": 124713.0}, {"date": "2024-07-08", "close": 5.34, "volume": 123279.0}, {"date": "2024-07-09", "close": 5.23, "volume": 53121.0}, {"date": "2024-07-10", "close": 5.37, "volume": 101202.0}, {"date": "2024-07-11", "close": 5.81, "volume": 201153.0}, {"date": "2024-07-12", "close": 5.81, "volume": 260610.0}, {"date": "2024-07-15", "close": 6.5, "volume": 269074.0}, {"date": "2024-07-16", "close": 6.895, "volume": 297050.0}, {"date": "2024-07-17", "close": 6.6, "volume": 232494.0}, {"date": "2024-07-18", "close": 6.72, "volume": 165503.0}, {"date": "2024-07-19", "close": 6.41, "volume": 152909.0}, {"date": "2024-07-22", "close": 6.55, "volume": 94745.0}, {"date": "2024-07-23", "close": 6.74, "volume": 109040.0}, {"date": "2024-07-24", "close": 6.61, "volume": 123802.0}, {"date": "2024-07-25", "close": 6.35, "volume": 135321.0}, {"date": "2024-07-26", "close": 6.71, "volume": 88245.0}, {"date": "2024-07-29", "close": 6.45, "volume": 190050.0}, {"date": "2024-07-30", "close": 6.51, "volume": 117452.0}, {"date": "2024-07-31", "close": 6.79, "volume": 133747.0}, {"date": "2024-08-01", "close": 6.3, "volume": 162737.0}, {"date": "2024-08-02", "close": 5.86, "volume": 143291.0}, {"date": "2024-08-05", "close": 5.58, "volume": 364158.0}, {"date": "2024-08-06", "close": 5.73, "volume": 149802.0}, {"date": "2024-08-07", "close": 5.57, "volume": 148354.0}, {"date": "2024-08-08", "close": 5.825, "volume": 76617.0}, {"date": "2024-08-09", "close": 5.8, "volume": 114822.0}, {"date": "2024-08-12", "close": 6.31, "volume": 161472.0}, {"date": "2024-08-13", "close": 6.58, "volume": 154358.0}, {"date": "2024-08-14", "close": 6.62, "volume": 2006846.0}, {"date": "2024-08-15", "close": 8.19, "volume": 1374333.0}, {"date": "2024-08-16", "close": 8.325, "volume": 536807.0}, {"date": "2024-08-19", "close": 9.01, "volume": 747702.0}, {"date": "2024-08-20", "close": 9.07, "volume": 474332.0}, {"date": "2024-08-21", "close": 8.78, "volume": 399929.0}, {"date": "2024-08-22", "close": 8.64, "volume": 279434.0}, {"date": "2024-08-23", "close": 8.79, "volume": 212720.0}, {"date": "2024-08-26", "close": 8.96, "volume": 291031.0}, {"date": "2024-08-27", "close": 8.74, "volume": 184856.0}, {"date": "2024-08-28", "close": 8.38, "volume": 253898.0}, {"date": "2024-08-29", "close": 8.77, "volume": 234183.0}, {"date": "2024-08-30", "close": 8.9, "volume": 142334.0}, {"date": "2024-09-03", "close": 7.86, "volume": 359331.0}, {"date": "2024-09-04", "close": 8.09, "volume": 192783.0}, {"date": "2024-09-05", "close": 9.02, "volume": 1472237.0}, {"date": "2024-09-06", "close": 8.53, "volume": 606201.0}, {"date": "2024-09-09", "close": 8.62, "volume": 298239.0}, {"date": "2024-09-10", "close": 8.31, "volume": 281374.0}, {"date": "2024-09-11", "close": 8.54, "volume": 156544.0}, {"date": "2024-09-12", "close": 8.71, "volume": 401373.0}, {"date": "2024-09-13", "close": 9.0, "volume": 797142.0}, {"date": "2024-09-16", "close": 8.96, "volume": 572988.0}, {"date": "2024-09-17", "close": 8.885, "volume": 486015.0}, {"date": "2024-09-18", "close": 8.57, "volume": 379355.0}, {"date": "2024-09-19", "close": 8.6, "volume": 268074.0}, {"date": "2024-09-20", "close": 8.76, "volume": 467549.0}, {"date": "2024-09-23", "close": 8.66, "volume": 320463.0}, {"date": "2024-09-24", "close": 8.77, "volume": 408303.0}, {"date": "2024-09-25", "close": 9.055, "volume": 2239232.0}, {"date": "2024-09-26", "close": 10.14, "volume": 1756682.0}, {"date": "2024-09-27", "close": 9.53, "volume": 675235.0}, {"date": "2024-09-30", "close": 9.35, "volume": 335224.0}, {"date": "2024-10-01", "close": 9.26, "volume": 446124.0}, {"date": "2024-10-02", "close": 9.16, "volume": 254525.0}, {"date": "2024-10-03", "close": 9.14, "volume": 328899.0}, {"date": "2024-10-04", "close": 9.115, "volume": 247618.0}, {"date": "2024-10-07", "close": 9.08, "volume": 262822.0}, {"date": "2024-10-08", "close": 8.89, "volume": 271386.0}, {"date": "2024-10-09", "close": 8.96, "volume": 201995.0}, {"date": "2024-10-10", "close": 9.355, "volume": 363905.0}, {"date": "2024-10-11", "close": 9.49, "volume": 271504.0}, {"date": "2024-10-14", "close": 9.3, "volume": 152681.0}, {"date": "2024-10-15", "close": 9.69, "volume": 314712.0}, {"date": "2024-10-16", "close": 9.82, "volume": 311314.0}, {"date": "2024-10-17", "close": 9.83, "volume": 160066.0}, {"date": "2024-10-18", "close": 10.13, "volume": 442928.0}, {"date": "2024-10-21", "close": 10.38, "volume": 351030.0}, {"date": "2024-10-22", "close": 10.69, "volume": 307618.0}, {"date": "2024-10-23", "close": 10.16, "volume": 303469.0}, {"date": "2024-10-24", "close": 9.9, "volume": 331265.0}, {"date": "2024-10-25", "close": 9.615, "volume": 250170.0}, {"date": "2024-10-28", "close": 9.78, "volume": 165979.0}, {"date": "2024-10-29", "close": 10.38, "volume": 282851.0}, {"date": "2024-10-30", "close": 10.21, "volume": 202002.0}, {"date": "2024-10-31", "close": 10.225, "volume": 329242.0}, {"date": "2024-11-01", "close": 9.895, "volume": 269517.0}, {"date": "2024-11-04", "close": 9.77, "volume": 209270.0}, {"date": "2024-11-05", "close": 9.66, "volume": 185458.0}, {"date": "2024-11-06", "close": 10.06, "volume": 581222.0}, {"date": "2024-11-07", "close": 10.45, "volume": 439989.0}, {"date": "2024-11-08", "close": 9.47, "volume": 620339.0}, {"date": "2024-11-11", "close": 8.87, "volume": 465643.0}, {"date": "2024-11-12", "close": 8.985, "volume": 308670.0}, {"date": "2024-11-13", "close": 8.86, "volume": 594451.0}, {"date": "2024-11-14", "close": 9.1, "volume": 268846.0}, {"date": "2024-11-15", "close": 10.6, "volume": 924385.0}, {"date": "2024-11-18", "close": 9.57, "volume": 1470883.0}, {"date": "2024-11-19", "close": 9.88, "volume": 587856.0}, {"date": "2024-11-20", "close": 9.63, "volume": 342913.0}, {"date": "2024-11-21", "close": 9.8, "volume": 442181.0}, {"date": "2024-11-22", "close": 9.88, "volume": 389447.0}, {"date": "2024-11-25", "close": 9.36, "volume": 554007.0}, {"date": "2024-11-26", "close": 9.41, "volume": 277426.0}, {"date": "2024-11-27", "close": 9.755, "volume": 400251.0}, {"date": "2024-11-29", "close": 9.53, "volume": 240804.0}, {"date": "2024-12-02", "close": 9.03, "volume": 608337.0}, {"date": "2024-12-03", "close": 10.59, "volume": 2122307.0}, {"date": "2024-12-04", "close": 10.79, "volume": 1514534.0}, {"date": "2024-12-05", "close": 11.51, "volume": 1147855.0}, {"date": "2024-12-06", "close": 12.24, "volume": 1775522.0}, {"date": "2024-12-09", "close": 12.19, "volume": 1502938.0}, {"date": "2024-12-10", "close": 12.18, "volume": 611343.0}, {"date": "2024-12-11", "close": 12.8, "volume": 906163.0}, {"date": "2024-12-12", "close": 11.81, "volume": 599855.0}, {"date": "2024-12-13", "close": 11.91, "volume": 828418.0}, {"date": "2024-12-16", "close": 12.39, "volume": 822759.0}, {"date": "2024-12-17", "close": 12.46, "volume": 823352.0}, {"date": "2024-12-18", "close": 11.67, "volume": 980370.0}, {"date": "2024-12-19", "close": 11.78, "volume": 846852.0}, {"date": "2024-12-20", "close": 12.33, "volume": 2671867.0}, {"date": "2024-12-23", "close": 10.68, "volume": 1579174.0}, {"date": "2024-12-24", "close": 11.47, "volume": 609502.0}, {"date": "2024-12-26", "close": 11.21, "volume": 644866.0}, {"date": "2024-12-27", "close": 11.2, "volume": 582999.0}, {"date": "2024-12-30", "close": 10.58, "volume": 691160.0}, {"date": "2024-12-31", "close": 10.67, "volume": 399958.0}, {"date": "2025-01-02", "close": 11.05, "volume": 439119.0}, {"date": "2025-01-03", "close": 11.08, "volume": 510044.0}, {"date": "2025-01-06", "close": 12.77, "volume": 2429159.0}, {"date": "2025-01-07", "close": 12.51, "volume": 1267390.0}, {"date": "2025-01-08", "close": 12.51, "volume": 1064543.0}, {"date": "2025-01-10", "close": 12.1, "volume": 1097492.0}, {"date": "2025-01-13", "close": 11.0, "volume": 1078652.0}, {"date": "2025-01-14", "close": 11.45, "volume": 633531.0}, {"date": "2025-01-15", "close": 11.4, "volume": 543092.0}, {"date": "2025-01-16", "close": 11.71, "volume": 756819.0}, {"date": "2025-01-17", "close": 11.91, "volume": 772162.0}, {"date": "2025-01-21", "close": 12.23, "volume": 645444.0}, {"date": "2025-01-22", "close": 12.25, "volume": 533704.0}, {"date": "2025-01-23", "close": 12.35, "volume": 585387.0}, {"date": "2025-01-24", "close": 12.63, "volume": 800743.0}, {"date": "2025-01-27", "close": 11.44, "volume": 1040936.0}, {"date": "2025-01-28", "close": 11.38, "volume": 544486.0}, {"date": "2025-01-29", "close": 11.42, "volume": 291931.0}, {"date": "2025-01-30", "close": 11.84, "volume": 609106.0}, {"date": "2025-01-31", "close": 11.8, "volume": 576571.0}, {"date": "2025-02-03", "close": 11.78, "volume": 717819.0}, {"date": "2025-02-04", "close": 12.47, "volume": 1144110.0}, {"date": "2025-02-05", "close": 12.24, "volume": 727963.0}, {"date": "2025-02-06", "close": 12.15, "volume": 430271.0}, {"date": "2025-02-07", "close": 12.06, "volume": 528564.0}, {"date": "2025-02-10", "close": 12.22, "volume": 500408.0}, {"date": "2025-02-11", "close": 11.89, "volume": 369120.0}, {"date": "2025-02-12", "close": 12.01, "volume": 402717.0}, {"date": "2025-02-13", "close": 11.97, "volume": 570084.0}, {"date": "2025-02-14", "close": 9.29, "volume": 3521199.0}, {"date": "2025-02-18", "close": 9.72, "volume": 1929034.0}, {"date": "2025-02-19", "close": 9.3, "volume": 939184.0}, {"date": "2025-02-20", "close": 9.23, "volume": 850724.0}, {"date": "2025-02-21", "close": 8.35, "volume": 2195212.0}, {"date": "2025-02-24", "close": 8.03, "volume": 1369351.0}, {"date": "2025-02-25", "close": 8.165, "volume": 831691.0}, {"date": "2025-02-26", "close": 8.53, "volume": 795532.0}, {"date": "2025-02-27", "close": 8.26, "volume": 516011.0}, {"date": "2025-02-28", "close": 8.58, "volume": 1261165.0}, {"date": "2025-03-03", "close": 8.545, "volume": 838126.0}, {"date": "2025-03-04", "close": 8.51, "volume": 652992.0}, {"date": "2025-03-05", "close": 9.2, "volume": 769423.0}, {"date": "2025-03-06", "close": 8.8, "volume": 563816.0}, {"date": "2025-03-07", "close": 8.86, "volume": 587463.0}, {"date": "2025-03-10", "close": 8.19, "volume": 869718.0}, {"date": "2025-03-11", "close": 9.19, "volume": 876973.0}, {"date": "2025-03-12", "close": 9.22, "volume": 684825.0}, {"date": "2025-03-13", "close": 9.46, "volume": 619673.0}, {"date": "2025-03-14", "close": 9.84, "volume": 699343.0}, {"date": "2025-03-17", "close": 10.68, "volume": 1331084.0}, {"date": "2025-03-18", "close": 10.77, "volume": 836371.0}, {"date": "2025-03-19", "close": 11.15, "volume": 815095.0}, {"date": "2025-03-20", "close": 11.46, "volume": 1245290.0}, {"date": "2025-03-21", "close": 11.2, "volume": 4820141.0}, {"date": "2025-03-24", "close": 11.15, "volume": 1252883.0}, {"date": "2025-03-25", "close": 11.2, "volume": 850156.0}, {"date": "2025-03-26", "close": 10.92, "volume": 671293.0}, {"date": "2025-03-27", "close": 11.08, "volume": 511541.0}, {"date": "2025-03-28", "close": 10.95, "volume": 606960.0}, {"date": "2025-03-31", "close": 10.69, "volume": 1046111.0}, {"date": "2025-04-01", "close": 10.76, "volume": 686592.0}, {"date": "2025-04-02", "close": 10.95, "volume": 565174.0}, {"date": "2025-04-03", "close": 11.2, "volume": 963885.0}, {"date": "2025-04-04", "close": 9.31, "volume": 1468591.0}, {"date": "2025-04-07", "close": 8.98, "volume": 1589186.0}, {"date": "2025-04-08", "close": 9.53, "volume": 1390640.0}, {"date": "2025-04-09", "close": 10.82, "volume": 1446211.0}, {"date": "2025-04-10", "close": 11.11, "volume": 895029.0}, {"date": "2025-04-11", "close": 11.83, "volume": 1479439.0}, {"date": "2025-04-14", "close": 13.74, "volume": 2151144.0}, {"date": "2025-04-15", "close": 13.26, "volume": 1859859.0}, {"date": "2025-04-16", "close": 13.35, "volume": 983273.0}, {"date": "2025-04-17", "close": 13.15, "volume": 745271.0}, {"date": "2025-04-21", "close": 13.3, "volume": 1244716.0}, {"date": "2025-04-22", "close": 13.295, "volume": 1214409.0}, {"date": "2025-04-23", "close": 13.68, "volume": 1211463.0}, {"date": "2025-04-24", "close": 14.3, "volume": 889614.0}, {"date": "2025-04-25", "close": 14.29, "volume": 994577.0}, {"date": "2025-04-28", "close": 14.42, "volume": 777760.0}, {"date": "2025-04-29", "close": 14.05, "volume": 959145.0}, {"date": "2025-04-30", "close": 14.73, "volume": 1133033.0}, {"date": "2025-05-01", "close": 14.97, "volume": 1141257.0}, {"date": "2025-05-02", "close": 14.51, "volume": 966428.0}, {"date": "2025-05-05", "close": 15.0, "volume": 1077024.0}, {"date": "2025-05-06", "close": 15.0, "volume": 800105.0}, {"date": "2025-05-07", "close": 14.73, "volume": 728757.0}, {"date": "2025-05-08", "close": 14.46, "volume": 591832.0}, {"date": "2025-05-09", "close": 15.18, "volume": 654288.0}, {"date": "2025-05-12", "close": 11.74, "volume": 2933975.0}, {"date": "2025-05-13", "close": 12.275, "volume": 1990802.0}, {"date": "2025-05-14", "close": 11.51, "volume": 1267553.0}, {"date": "2025-05-15", "close": 12.17, "volume": 1548853.0}, {"date": "2025-05-16", "close": 11.94, "volume": 1147903.0}, {"date": "2025-05-19", "close": 12.77, "volume": 1059459.0}, {"date": "2025-05-20", "close": 13.72, "volume": 1688381.0}, {"date": "2025-05-21", "close": 13.66, "volume": 1020605.0}, {"date": "2025-05-22", "close": 13.2, "volume": 771970.0}, {"date": "2025-05-23", "close": 13.83, "volume": 910786.0}, {"date": "2025-05-27", "close": 14.27, "volume": 790528.0}, {"date": "2025-05-28", "close": 14.14, "volume": 635021.0}, {"date": "2025-05-29", "close": 13.68, "volume": 496267.0}, {"date": "2025-05-30", "close": 13.91, "volume": 778245.0}, {"date": "2025-06-02", "close": 14.98, "volume": 1021842.0}, {"date": "2025-06-03", "close": 17.31, "volume": 3910119.0}, {"date": "2025-06-04", "close": 17.04, "volume": 1758044.0}, {"date": "2025-06-05", "close": 17.07, "volume": 1340233.0}, {"date": "2025-06-06", "close": 17.37, "volume": 1270979.0}, {"date": "2025-06-09", "close": 17.13, "volume": 1131822.0}, {"date": "2025-06-10", "close": 16.53, "volume": 696045.0}, {"date": "2025-06-11", "close": 16.49, "volume": 805409.0}, {"date": "2025-06-12", "close": 13.12, "volume": 11327940.0}, {"date": "2025-06-13", "close": 12.835, "volume": 5074783.0}, {"date": "2025-06-16", "close": 13.0, "volume": 4511189.0}, {"date": "2025-06-17", "close": 13.07, "volume": 4403239.0}, {"date": "2025-06-18", "close": 13.42, "volume": 5908932.0}, {"date": "2025-06-20", "close": 12.99, "volume": 3829344.0}, {"date": "2025-06-23", "close": 13.02, "volume": 4751836.0}, {"date": "2025-06-24", "close": 13.09, "volume": 4358612.0}, {"date": "2025-06-25", "close": 13.02, "volume": 3262419.0}, {"date": "2025-06-26", "close": 12.89, "volume": 3184333.0}, {"date": "2025-06-27", "close": 11.86, "volume": 6751133.0}, {"date": "2025-06-30", "close": 12.14, "volume": 3216111.0}, {"date": "2025-07-01", "close": 11.96, "volume": 3286062.0}, {"date": "2025-07-02", "close": 12.25, "volume": 2787778.0}, {"date": "2025-07-03", "close": 12.455, "volume": 1131187.0}, {"date": "2025-07-07", "close": 13.11, "volume": 5616791.0}, {"date": "2025-07-08", "close": 12.77, "volume": 4436314.0}, {"date": "2025-07-09", "close": 13.06, "volume": 2075832.0}, {"date": "2025-07-10", "close": 14.58, "volume": 8669152.0}, {"date": "2025-07-11", "close": 14.73, "volume": 3716361.0}, {"date": "2025-07-14", "close": 14.66, "volume": 3592478.0}, {"date": "2025-07-15", "close": 14.84, "volume": 2420091.0}, {"date": "2025-07-16", "close": 15.45, "volume": 2508954.0}, {"date": "2025-07-17", "close": 15.87, "volume": 2410385.0}, {"date": "2025-07-18", "close": 17.18, "volume": 5763112.0}, {"date": "2025-07-21", "close": 17.17, "volume": 3362438.0}, {"date": "2025-07-22", "close": 17.79, "volume": 3379210.0}, {"date": "2025-07-23", "close": 16.98, "volume": 3588522.0}, {"date": "2025-07-24", "close": 16.845, "volume": 1921007.0}, {"date": "2025-07-25", "close": 16.21, "volume": 2488142.0}, {"date": "2025-07-28", "close": 15.88, "volume": 1522488.0}, {"date": "2025-07-29", "close": 15.47, "volume": 1409522.0}, {"date": "2025-07-30", "close": 14.95, "volume": 1343319.0}, {"date": "2025-07-31", "close": 15.1, "volume": 1395287.0}, {"date": "2025-08-01", "close": 16.74, "volume": 1711459.0}, {"date": "2025-08-04", "close": 16.74, "volume": 1871832.0}, {"date": "2025-08-05", "close": 16.68, "volume": 1112649.0}, {"date": "2025-08-06", "close": 17.26, "volume": 1980081.0}, {"date": "2025-08-07", "close": 17.3, "volume": 1872017.0}, {"date": "2025-08-08", "close": 16.9, "volume": 1770098.0}, {"date": "2025-08-11", "close": 17.37, "volume": 1476515.0}, {"date": "2025-08-12", "close": 17.37, "volume": 1286929.0}, {"date": "2025-08-13", "close": 17.03, "volume": 1457113.0}, {"date": "2025-08-14", "close": 17.53, "volume": 1573142.0}, {"date": "2025-08-15", "close": 17.31, "volume": 2815315.0}, {"date": "2025-08-18", "close": 17.57, "volume": 2259826.0}, {"date": "2025-08-19", "close": 16.35, "volume": 2154862.0}, {"date": "2025-08-20", "close": 17.04, "volume": 1385614.0}, {"date": "2025-08-21", "close": 17.87, "volume": 2248088.0}, {"date": "2025-08-22", "close": 17.73, "volume": 2583193.0}, {"date": "2025-08-25", "close": 18.07, "volume": 2547469.0}, {"date": "2025-08-26", "close": 18.51, "volume": 1846432.0}, {"date": "2025-08-27", "close": 18.61, "volume": 1174063.0}, {"date": "2025-08-28", "close": 18.47, "volume": 1230479.0}, {"date": "2025-08-29", "close": 18.87, "volume": 1667209.0}, {"date": "2025-09-02", "close": 18.69, "volume": 2726528.0}, {"date": "2025-09-03", "close": 19.2, "volume": 2227005.0}, {"date": "2025-09-04", "close": 18.07, "volume": 2943274.0}, {"date": "2025-09-05", "close": 18.43, "volume": 1448452.0}, {"date": "2025-09-08", "close": 18.06, "volume": 2125428.0}, {"date": "2025-09-09", "close": 16.71, "volume": 3978402.0}, {"date": "2025-09-10", "close": 17.25, "volume": 2771870.0}, {"date": "2025-09-11", "close": 17.21, "volume": 1313388.0}, {"date": "2025-09-12", "close": 17.32, "volume": 1365308.0}, {"date": "2025-09-15", "close": 18.01, "volume": 2152166.0}, {"date": "2025-09-16", "close": 16.92, "volume": 2792567.0}, {"date": "2025-09-17", "close": 16.99, "volume": 2404078.0}, {"date": "2025-09-18", "close": 17.41, "volume": 2023593.0}, {"date": "2025-09-19", "close": 18.31, "volume": 7725888.0}, {"date": "2025-09-22", "close": 18.86, "volume": 3685046.0}, {"date": "2025-09-23", "close": 18.95, "volume": 2799468.0}, {"date": "2025-09-24", "close": 18.86, "volume": 2652825.0}, {"date": "2025-09-25", "close": 19.0, "volume": 2378157.0}, {"date": "2025-09-26", "close": 21.16, "volume": 9026185.0}, {"date": "2025-09-29", "close": 20.6, "volume": 3159249.0}, {"date": "2025-09-30", "close": 20.23, "volume": 1827574.0}, {"date": "2025-10-01", "close": 20.67, "volume": 1940409.0}, {"date": "2025-10-02", "close": 21.01, "volume": 2379266.0}, {"date": "2025-10-03", "close": 21.84, "volume": 2447348.0}, {"date": "2025-10-06", "close": 23.58, "volume": 5156058.0}, {"date": "2025-10-07", "close": 23.6, "volume": 4367163.0}, {"date": "2025-10-08", "close": 24.34, "volume": 4006990.0}, {"date": "2025-10-09", "close": 23.94, "volume": 4406259.0}, {"date": "2025-10-10", "close": 25.79, "volume": 6171292.0}, {"date": "2025-10-13", "close": 27.39, "volume": 4530190.0}, {"date": "2025-10-14", "close": 27.19, "volume": 5631426.0}, {"date": "2025-10-15", "close": 27.5, "volume": 6711286.0}, {"date": "2025-10-16", "close": 28.0, "volume": 7138256.0}, {"date": "2025-10-17", "close": 25.32, "volume": 6109034.0}, {"date": "2025-10-20", "close": 27.27, "volume": 3719261.0}, {"date": "2025-10-21", "close": 23.71, "volume": 4913160.0}, {"date": "2025-10-22", "close": 23.65, "volume": 3079886.0}, {"date": "2025-10-23", "close": 23.42, "volume": 1570822.0}, {"date": "2025-10-24", "close": 23.3, "volume": 1468671.0}, {"date": "2025-10-27", "close": 24.84, "volume": 6888150.0}, {"date": "2025-10-28", "close": 25.38, "volume": 3768783.0}, {"date": "2025-10-29", "close": 23.51, "volume": 5922524.0}, {"date": "2025-10-30", "close": 25.2, "volume": 3123042.0}, {"date": "2025-10-31", "close": 24.03, "volume": 1967770.0}, {"date": "2025-11-03", "close": 22.65, "volume": 2454412.0}, {"date": "2025-11-04", "close": 21.31, "volume": 3691382.0}, {"date": "2025-11-05", "close": 21.42, "volume": 1982943.0}, {"date": "2025-11-06", "close": 20.85, "volume": 2750112.0}, {"date": "2025-11-07", "close": 22.28, "volume": 3198531.0}, {"date": "2025-11-10", "close": 22.93, "volume": 2610202.0}, {"date": "2025-11-11", "close": 22.93, "volume": 1574790.0}, {"date": "2025-11-12", "close": 23.09, "volume": 3022523.0}, {"date": "2025-11-13", "close": 21.99, "volume": 2203262.0}, {"date": "2025-11-14", "close": 21.58, "volume": 2285603.0}, {"date": "2025-11-17", "close": 22.62, "volume": 3350610.0}, {"date": "2025-11-18", "close": 23.3, "volume": 3270067.0}, {"date": "2025-11-19", "close": 23.89, "volume": 3268196.0}, {"date": "2025-11-20", "close": 22.05, "volume": 3690869.0}, {"date": "2025-11-21", "close": 22.13, "volume": 9418775.0}, {"date": "2025-11-24", "close": 23.73, "volume": 2393692.0}, {"date": "2025-11-25", "close": 24.03, "volume": 1315164.0}, {"date": "2025-11-26", "close": 25.05, "volume": 1626081.0}, {"date": "2025-11-28", "close": 25.74, "volume": 1332933.0}, {"date": "2025-12-01", "close": 25.28, "volume": 1667987.0}, {"date": "2025-12-02", "close": 24.76, "volume": 1572452.0}, {"date": "2025-12-03", "close": 24.78, "volume": 1468025.0}, {"date": "2025-12-04", "close": 25.74, "volume": 1958940.0}, {"date": "2025-12-05", "close": 25.92, "volume": 1706969.0}, {"date": "2025-12-08", "close": 25.26, "volume": 1448849.0}, {"date": "2025-12-09", "close": 26.55, "volume": 2377182.0}, {"date": "2025-12-10", "close": 25.7, "volume": 3124997.0}, {"date": "2025-12-11", "close": 29.15, "volume": 5108209.0}, {"date": "2025-12-12", "close": 28.84, "volume": 3035258.0}, {"date": "2025-12-15", "close": 26.84, "volume": 2538171.0}, {"date": "2025-12-16", "close": 26.59, "volume": 1634136.0}, {"date": "2025-12-17", "close": 25.8, "volume": 1765836.0}, {"date": "2025-12-18", "close": 26.36, "volume": 1301710.0}, {"date": "2025-12-19", "close": 27.6, "volume": 3578208.0}, {"date": "2025-12-22", "close": 27.7, "volume": 1969037.0}, {"date": "2025-12-23", "close": 27.7, "volume": 1761033.0}, {"date": "2025-12-24", "close": 26.58, "volume": 1093264.0}, {"date": "2025-12-26", "close": 25.93, "volume": 1414837.0}, {"date": "2025-12-29", "close": 24.7, "volume": 2221527.0}, {"date": "2025-12-30", "close": 24.52, "volume": 1345913.0}, {"date": "2025-12-31", "close": 24.21, "volume": 1467566.0}, {"date": "2026-01-02", "close": 24.54, "volume": 1666332.0}, {"date": "2026-01-05", "close": 26.42, "volume": 2402457.0}, {"date": "2026-01-06", "close": 28.05, "volume": 1907580.0}, {"date": "2026-01-07", "close": 29.08, "volume": 2233426.0}, {"date": "2026-01-08", "close": 29.42, "volume": 1923601.0}, {"date": "2026-01-09", "close": 29.68, "volume": 2618271.0}, {"date": "2026-01-12", "close": 31.05, "volume": 2175739.0}, {"date": "2026-01-13", "close": 31.02, "volume": 1809238.0}, {"date": "2026-01-14", "close": 31.81, "volume": 2004218.0}, {"date": "2026-01-15", "close": 31.32, "volume": 1443059.0}, {"date": "2026-01-16", "close": 32.23, "volume": 1788680.0}, {"date": "2026-01-20", "close": 32.85, "volume": 2179305.0}, {"date": "2026-01-21", "close": 31.48, "volume": 2420232.0}, {"date": "2026-01-22", "close": 34.85, "volume": 3345878.0}, {"date": "2026-01-23", "close": 34.5, "volume": 1618793.0}, {"date": "2026-01-26", "close": 33.19, "volume": 2727707.0}, {"date": "2026-01-27", "close": 34.96, "volume": 1359636.0}, {"date": "2026-01-28", "close": 34.37, "volume": 1608038.0}, {"date": "2026-01-29", "close": 32.06, "volume": 2942434.0}, {"date": "2026-01-30", "close": 26.62, "volume": 4016931.0}, {"date": "2026-02-02", "close": 27.39, "volume": 1969648.0}, {"date": "2026-02-03", "close": 29.38, "volume": 2580005.0}, {"date": "2026-02-04", "close": 28.465, "volume": 2666216.0}, {"date": "2026-02-05", "close": 25.94, "volume": 2048408.0}, {"date": "2026-02-06", "close": 28.1, "volume": 1719357.0}, {"date": "2026-02-09", "close": 30.32, "volume": 1569295.0}, {"date": "2026-02-10", "close": 29.58, "volume": 1538218.0}, {"date": "2026-02-11", "close": 30.5, "volume": 1299714.0}, {"date": "2026-02-12", "close": 27.57, "volume": 1766140.0}, {"date": "2026-02-13", "close": 28.86, "volume": 1139869.0}, {"date": "2026-02-17", "close": 28.08, "volume": 2959584.0}, {"date": "2026-02-18", "close": 29.3, "volume": 1132753.0}, {"date": "2026-02-19", "close": 30.15, "volume": 1127987.0}, {"date": "2026-02-20", "close": 30.18, "volume": 1860370.0}, {"date": "2026-02-23", "close": 30.31, "volume": 1113216.0}, {"date": "2026-02-24", "close": 31.59, "volume": 1649221.0}, {"date": "2026-02-25", "close": 33.06, "volume": 1481290.0}, {"date": "2026-02-26", "close": 35.67, "volume": 2780733.0}, {"date": "2026-02-27", "close": 36.86, "volume": 2360379.0}, {"date": "2026-03-02", "close": 37.22, "volume": 1581841.0}, {"date": "2026-03-03", "close": 34.31, "volume": 1981680.0}, {"date": "2026-03-04", "close": 34.2, "volume": 1218203.0}, {"date": "2026-03-05", "close": 32.41, "volume": 1768970.0}, {"date": "2026-03-06", "close": 32.18, "volume": 1270994.0}, {"date": "2026-03-09", "close": 32.81, "volume": 1321355.0}, {"date": "2026-03-10", "close": 32.95, "volume": 1700904.0}, {"date": "2026-03-11", "close": 32.23, "volume": 1210505.0}, {"date": "2026-03-12", "close": 31.31, "volume": 1366777.0}, {"date": "2026-03-13", "close": 29.76, "volume": 1635882.0}, {"date": "2026-03-16", "close": 31.12, "volume": 1438548.0}, {"date": "2026-03-17", "close": 30.67, "volume": 1033787.0}, {"date": "2026-03-18", "close": 28.56, "volume": 1721357.0}, {"date": "2026-03-19", "close": 26.61, "volume": 3053764.0}, {"date": "2026-03-20", "close": 24.99, "volume": 3022402.0}, {"date": "2026-03-23", "close": 25.07, "volume": 2339941.0}, {"date": "2026-03-24", "close": 25.18, "volume": 1472793.0}, {"date": "2026-03-25", "close": 26.15, "volume": 1679880.0}, {"date": "2026-03-26", "close": 25.25, "volume": 1328987.0}, {"date": "2026-03-27", "close": 26.46, "volume": 1465830.0}, {"date": "2026-03-30", "close": 25.31, "volume": 1850300.0}, {"date": "2026-03-31", "close": 28.12, "volume": 1807914.0}, {"date": "2026-04-01", "close": 29.52, "volume": 1899831.0}, {"date": "2026-04-02", "close": 29.43, "volume": 1658636.0}, {"date": "2026-04-06", "close": 29.16, "volume": 951501.0}, {"date": "2026-04-07", "close": 29.37, "volume": 1066767.0}, {"date": "2026-04-08", "close": 29.79, "volume": 1388728.0}, {"date": "2026-04-09", "close": 30.13, "volume": 963793.0}, {"date": "2026-04-10", "close": 29.94, "volume": 1038732.0}, {"date": "2026-04-13", "close": 30.71, "volume": 862589.0}, {"date": "2026-04-14", "close": 32.11, "volume": 1411493.0}, {"date": "2026-04-15", "close": 31.58, "volume": 994797.0}, {"date": "2026-04-16", "close": 31.65, "volume": 1086348.0}, {"date": "2026-04-17", "close": 33.9, "volume": 2069097.0}, {"date": "2026-04-20", "close": 33.51, "volume": 1316057.0}, {"date": "2026-04-21", "close": 30.34, "volume": 1582375.0}, {"date": "2026-04-22", "close": 30.505, "volume": 1003272.0}, {"date": "2026-04-23", "close": 29.47, "volume": 1552571.0}, {"date": "2026-04-24", "close": 29.14, "volume": 887828.0}, {"date": "2026-04-27", "close": 28.47, "volume": 1128068.0}, {"date": "2026-04-28", "close": 27.49, "volume": 1384489.0}, {"date": "2026-04-29", "close": 26.24, "volume": 1260717.0}, {"date": "2026-04-30", "close": 27.61, "volume": 1176961.0}, {"date": "2026-05-01", "close": 27.47, "volume": 957670.0}, {"date": "2026-05-04", "close": 26.91, "volume": 1193659.0}, {"date": "2026-05-05", "close": 27.35, "volume": 901463.0}, {"date": "2026-05-06", "close": 29.9, "volume": 1322508.0}, {"date": "2026-05-07", "close": 28.51, "volume": 2485291.0}, {"date": "2026-05-08", "close": 29.95, "volume": 1128203.0}, {"date": "2026-05-11", "close": 31.54, "volume": 1552982.0}, {"date": "2026-05-12", "close": 31.08, "volume": 1173329.0}, {"date": "2026-05-13", "close": 31.77, "volume": 1156923.0}, {"date": "2026-05-14", "close": 31.1, "volume": 924681.0}, {"date": "2026-05-15", "close": 28.17, "volume": 2435276.0}, {"date": "2026-05-18", "close": 26.64, "volume": 1703534.0}, {"date": "2026-05-19", "close": 24.64, "volume": 2160105.0}, {"date": "2026-05-20", "close": 27.51, "volume": 2816445.0}, {"date": "2026-05-21", "close": 26.72, "volume": 1897900.0}, {"date": "2026-05-22", "close": 25.32, "volume": 2736735.0}, {"date": "2026-05-26", "close": 26.58, "volume": 1343426.0}, {"date": "2026-05-27", "close": 26.18, "volume": 947436.0}, {"date": "2026-05-28", "close": 26.65, "volume": 1101588.0}, {"date": "2026-05-29", "close": 27.07, "volume": 1294087.0}, {"date": "2026-06-01", "close": 25.74, "volume": 1910136.0}, {"date": "2026-06-02", "close": 26.18, "volume": 1124485.0}, {"date": "2026-06-03", "close": 24.77, "volume": 1850377.0}, {"date": "2026-06-04", "close": 25.04, "volume": 1067330.0}, {"date": "2026-06-05", "close": 22.65, "volume": 3630225.0}, {"date": "2026-06-08", "close": 22.91, "volume": 1355886.0}, {"date": "2026-06-09", "close": 22.66, "volume": 3532853.0}, {"date": "2026-06-10", "close": 21.36, "volume": 2180527.0}, {"date": "2026-06-11", "close": 23.44, "volume": 4922235.0}, {"date": "2026-06-12", "close": 24.09, "volume": 1257665.0}, {"date": "2026-06-15", "close": 26.01, "volume": 1524988.0}, {"date": "2026-06-16", "close": 25.77, "volume": 1407954.0}, {"date": "2026-06-17", "close": 24.9, "volume": 7378422.0}, {"date": "2026-06-18", "close": 24.32, "volume": 1357814.0}, {"date": "2026-06-22", "close": 23.8, "volume": 1284113.0}, {"date": "2026-06-23", "close": 22.33, "volume": 1524371.0}, {"date": "2026-06-24", "close": 21.12, "volume": 1883615.0}, {"date": "2026-06-25", "close": 21.2, "volume": 1289981.0}, {"date": "2026-06-26", "close": 21.34, "volume": 2184002.0}, {"date": "2026-06-29", "close": 20.62, "volume": 1281929.0}, {"date": "2026-06-30", "close": 20.76, "volume": 1556711.0}, {"date": "2026-07-01", "close": 20.99, "volume": 986600.0}, {"date": "2026-07-02", "close": 21.33, "volume": 893965.0}, {"date": "2026-07-06", "close": 21.14, "volume": 893218.0}, {"date": "2026-07-07", "close": 19.99, "volume": 1082302.0}, {"date": "2026-07-08", "close": 19.11, "volume": 1376520.0}, {"date": "2026-07-09", "close": 19.8, "volume": 677390.0}, {"date": "2026-07-10", "close": 19.44, "volume": 846857.0}, {"date": "2026-07-13", "close": 18.66, "volume": 1186994.0}, {"date": "2026-07-14", "close": 18.99, "volume": 1015181.0}, {"date": "2026-07-15", "close": 18.59, "volume": 851076.0}, {"date": "2026-07-16", "close": 17.17, "volume": 1205990.0}, {"date": "2026-07-17", "close": 16.9, "volume": 1392381.0}, {"date": "2026-07-20", "close": 17.02, "volume": 1197448.0}, {"date": "2026-07-21", "close": 18.62, "volume": 1073459.0}, {"date": "2026-07-22", "close": 18.5, "volume": 1239712.0}, {"date": "2026-07-23", "close": 17.84, "volume": 1322568.0}, {"date": "2026-07-24", "close": 17.84, "volume": 753180.0}, {"date": "2026-07-27", "close": 18.24, "volume": 716803.0}, {"date": "2026-07-28", "close": 17.39, "volume": 928683.0}, {"date": "2026-07-29", "close": 17.26, "volume": 1357665.0}, {"date": "2026-07-30", "close": 18.91, "volume": 1477662.0}, {"date": "2026-07-31", "close": 18.41, "volume": 1439167.0}, {"date": "2026-08-03", "close": 19.07, "volume": 759241.0}, {"date": "2026-08-04", "close": 20.68, "volume": 1641261.0}, {"date": "2026-08-05", "close": 22.93, "volume": 2087591.0}, {"date": "2026-08-06", "close": 22.83, "volume": 1211341.0}, {"date": "2026-08-07", "close": 24.72, "volume": 2407146.0}, {"date": "2026-08-10", "close": 24.89, "volume": 1109365.0}, {"date": "2026-08-11", "close": 25.43, "volume": 1075729.0}, {"date": "2026-08-12", "close": 25.27, "volume": 1320770.0}, {"date": "2026-08-13", "close": 24.75, "volume": 623314.0}, {"date": "2026-08-14", "close": 25.24, "volume": 677993.0}], "refreshing": true}