{"ticker": "ADCT", "overview": {"cik": "1771910", "ticker": "ADCT", "name": "ADC Therapeutics SA", "industry": "Pharmaceutical Preparations", "country": "Switzerland", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097255", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "FORM S-8", "accession": "0000950103-26-012337", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056711", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0000950103-26-012287", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002147", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047036", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047034", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047033", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047031", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0000950103-26-010195", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0000950103-26-009416", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040493", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040492", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040491", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040490", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040489", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040488", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040487", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0000950103-26-008465", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0000950103-26-008321", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001628280-26-029819", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029524", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-048804", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "FORM DEFA14A", "accession": "0000950103-26-005918", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001140361-26-015491", "price_sensitive": false}]}, "description": "ADC Therapeutics SA trades as ADCT on the NYSE and is registered in Switzerland, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 75 insider filings for the company, from May 2024 to April 2026. Across those, 9 insiders disclosed 2 open-market purchases totalling $2.86M against 10 sales totalling $19.91M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 2857000.0, "sell_n": 10, "sell_sum": 19914629.603, "net": -17057629.603, "insiders": 9, "first_date": "2024-05-07", "last_date": "2026-04-02"}, "metrics": {"ticker": "ADCT", "has_prices": true, "as_of": "2026-08-07", "last": 1.13, "prev_close": 1.13, "change": 0.0, "change_pct": 0.0, "session_volume": 534556.0, "vwap_5": 1.0922168459588508, "vwap_20": 1.1795274175208408, "vwap_60": 1.3938845180214532, "vwap_250": 2.9790962290482037, "high_52w": 4.88, "low_52w": 0.9777, "avg_volume_20": 817753.55, "sessions": 400, "market_cap": {"value": 143726008.54, "shares": 127191158.0, "as_of": "2026-04-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001193125-26-438199", "src": "13DG", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "ADC Therapeutics SA", "who_key": "ADC Therapeutics SA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "ADC Therapeutics SA takes a 9.99% passive stake in ADCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/0001193125-26-438199-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "13DG-0001104659-26-097255", "src": "13DG", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "ADC Therapeutics SA", "who_key": "ADC Therapeutics SA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "ADC Therapeutics SA takes a 9.69% passive stake in ADCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/0001104659-26-097255-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0002012383-26-002147", "src": "13DG", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "ADC Therapeutics SA", "who_key": "ADC Therapeutics SA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "ADC Therapeutics SA takes a 5.4% passive stake in ADCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/0002012383-26-002147-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "0001628280-26-047031", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Ameet Mallik", "who_key": "MALLIK AMEET", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "CEO files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026047031/0001628280-26-047031-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-047033", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Jose Carmona", "who_key": "Carmona Jose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "CFO files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026047033/0001628280-26-047033-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-047034", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Peter J. Graham", "who_key": "GRAHAM PETER J", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026047034/0001628280-26-047034-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-047036", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Mohamed Zaki", "who_key": "Zaki Mohamed", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026047036/0001628280-26-047036-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-040487", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Timothy Coughlin", "who_key": "Coughlin Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38808.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026040487/0001628280-26-040487-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}, {"id": "0001628280-26-040488", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Jean-Pierre Bizzari", "who_key": "BIZZARI JEAN-PIERRE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38808.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026040488/0001628280-26-040488-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}, {"id": "0001628280-26-040489", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Peter Hug", "who_key": "Hug Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6640.4800000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026040489/0001628280-26-040489-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}, {"id": "0001628280-26-040490", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Viviane Monges", "who_key": "Monges Viviane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7995.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026040490/0001628280-26-040490-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}, {"id": "0001628280-26-040491", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Victor Sandor", "who_key": "Sandor Victor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38808.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026040491/0001628280-26-040491-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}, {"id": "0001628280-26-040492", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Ron Squarer", "who_key": "Squarer Ron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46803.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026040492/0001628280-26-040492-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}, {"id": "0001628280-26-040493", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Robert Azelby", "who_key": "Azelby Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38808.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026040493/0001628280-26-040493-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}, {"id": "13DG-0001104659-26-048804", "src": "13DG", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "ADC Therapeutics SA", "who_key": "ADC Therapeutics SA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "ADC Therapeutics SA adjusts its stake in ADCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/0001104659-26-048804-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "13DG-0001104659-26-040084", "src": "13DG", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "ADC Therapeutics SA", "who_key": "ADC Therapeutics SA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "ADC Therapeutics SA adjusts its stake in ADCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/0001104659-26-040084-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303340}, {"id": "0001104659-26-039359", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 19636340.253, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Insider sells $19.6M of ADCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000110465926039359/0001104659-26-039359-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309100}, {"id": "0001628280-26-009275", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Ameet Mallik", "who_key": "MALLIK AMEET", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4002891.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "CEO files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026009275/0001628280-26-009275-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378220}, {"id": "0001628280-26-009278", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Jose Carmona", "who_key": "Carmona Jose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1186945.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "CFO files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026009278/0001628280-26-009278-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378220}, {"id": "0001628280-26-009280", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Peter J. Graham", "who_key": "GRAHAM PETER J", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1309095.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026009280/0001628280-26-009280-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378220}, {"id": "0001628280-26-009282", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Mohamed Zaki", "who_key": "Zaki Mohamed", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1236113.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026009282/0001628280-26-009282-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378220}, {"id": "0001628280-26-009283", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Lisa Michelle Kallebo", "who_key": "Kallebo Lisa Michelle", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 272648.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828026009283/0001628280-26-009283-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378220}, {"id": "0001628280-25-056168", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Jose Carmona", "who_key": "Carmona Jose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175146.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "CFO files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828025056168/0001628280-25-056168-index.htm", "trade_date": "2025-12-06", "timestamp": "2025-12-06", "mins": 477580}, {"id": "0001628280-25-056169", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Peter J. Graham", "who_key": "GRAHAM PETER J", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 162881.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828025056169/0001628280-25-056169-index.htm", "trade_date": "2025-12-06", "timestamp": "2025-12-06", "mins": 477580}, {"id": "0001628280-25-056170", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Lisa Michelle Kallebo", "who_key": "Kallebo Lisa Michelle", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23490.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828025056170/0001628280-25-056170-index.htm", "trade_date": "2025-12-06", "timestamp": "2025-12-06", "mins": 477580}, {"id": "0001628280-25-056171", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Mohamed Zaki", "who_key": "Zaki Mohamed", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135113.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828025056171/0001628280-25-056171-index.htm", "trade_date": "2025-12-06", "timestamp": "2025-12-06", "mins": 477580}, {"id": "0001628280-25-056172", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Ameet Mallik", "who_key": "MALLIK AMEET", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 767050.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "CEO files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828025056172/0001628280-25-056172-index.htm", "trade_date": "2025-12-06", "timestamp": "2025-12-06", "mins": 477580}, {"id": "0001104659-25-103336", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "10% owner files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000110465925103336/0001104659-25-103336-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535180}, {"id": "0001628280-25-031890", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Robert Azelby", "who_key": "Azelby Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45108.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828025031890/0001628280-25-031890-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731020}, {"id": "0001628280-25-031891", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Jean-Pierre Bizzari", "who_key": "BIZZARI JEAN-PIERRE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45108.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ADCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828025031891/0001628280-25-031891-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731020}], "recent_buys": [{"id": "0001104659-24-128575", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 609000.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "10% owner buys $609K more of ADCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000110465924128575/0001104659-24-128575-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995980}, {"id": "0001104659-24-077865", "src": "INSIDERS", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2248000.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Big holder adds $2.2M of ADCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000110465924077865/0001104659-24-077865-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230700}], "institutional": [{"id": "13DG-0001193125-26-438199", "src": "13DG", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "ADC Therapeutics SA", "who_key": "ADC Therapeutics SA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "ADC Therapeutics SA takes a 9.99% passive stake in ADCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/0001193125-26-438199-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "13DG-0001104659-26-097255", "src": "13DG", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "ADC Therapeutics SA", "who_key": "ADC Therapeutics SA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "ADC Therapeutics SA takes a 9.69% passive stake in ADCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/0001104659-26-097255-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0002012383-26-002147", "src": "13DG", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "ADC Therapeutics SA", "who_key": "ADC Therapeutics SA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "ADC Therapeutics SA takes a 5.4% passive stake in ADCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/0002012383-26-002147-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0001104659-26-048804", "src": "13DG", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "ADC Therapeutics SA", "who_key": "ADC Therapeutics SA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "ADC Therapeutics SA adjusts its stake in ADCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/0001104659-26-048804-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "13DG-0001104659-26-040084", "src": "13DG", "ticker": "ADCT", "cik": "1771910", "company": "ADC Therapeutics SA", "company_raw": "ADC Therapeutics SA", "who": "ADC Therapeutics SA", "who_key": "ADC Therapeutics SA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "ADC Therapeutics SA adjusts its stake in ADCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/0001104659-26-040084-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303340}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ADC Therapeutics SA Common Shares", "new_value": "ADC Therapeutics SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001771910", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001771910", "applied": 1, "detected_at": "2026-09-10T03:13:32.566845"}]}, "key_people": [{"who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2857000.0, "sold": 19688818.893, "net": -16831818.893, "trades": 4, "top_score": 53.2, "lean": "selling", "history": [{"action": "SELL", "amount": 19636340.253, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000110465926039359/0001104659-26-039359-index.htm"}, {"action": "BUY", "amount": 609000.0, "date": "2024-12-11", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000110465924128575/0001104659-24-128575-index.htm"}, {"action": "SELL", "amount": 52478.64, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000110465924126422/0001104659-24-126422-index.htm"}, {"action": "BUY", "amount": 2248000.0, "date": "2024-07-01", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000110465924077865/0001104659-24-077865-index.htm"}], "latest": {"action": "SELL", "amount": 19636340.253, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000110465926039359/0001104659-26-039359-index.htm"}}, {"who": "Ameet Mallik", "who_key": "MALLIK AMEET", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 133194.88, "net": -133194.88, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133194.88, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024022207/0001628280-24-022207-index.htm"}], "latest": {"action": "SELL", "amount": 133194.88, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024022207/0001628280-24-022207-index.htm"}}, {"who": "Ron Squarer", "who_key": "Squarer Ron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20215.55, "net": -20215.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20215.55, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028987/0001628280-24-028987-index.htm"}], "latest": {"action": "SELL", "amount": 20215.55, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028987/0001628280-24-028987-index.htm"}}, {"who": "Victor Sandor", "who_key": "Sandor Victor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20215.55, "net": -20215.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20215.55, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028988/0001628280-24-028988-index.htm"}], "latest": {"action": "SELL", "amount": 20215.55, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028988/0001628280-24-028988-index.htm"}}, {"who": "Jean-Pierre Bizzari", "who_key": "BIZZARI JEAN-PIERRE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20215.55, "net": -20215.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20215.55, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028992/0001628280-24-028992-index.htm"}], "latest": {"action": "SELL", "amount": 20215.55, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028992/0001628280-24-028992-index.htm"}}, {"who": "Robert Azelby", "who_key": "Azelby Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20215.55, "net": -20215.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20215.55, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028993/0001628280-24-028993-index.htm"}], "latest": {"action": "SELL", "amount": 20215.55, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028993/0001628280-24-028993-index.htm"}}, {"who": "Thomas Pfisterer", "who_key": "Pfisterer Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4152.93, "net": -4152.93, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4152.93, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028989/0001628280-24-028989-index.htm"}], "latest": {"action": "SELL", "amount": 4152.93, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028989/0001628280-24-028989-index.htm"}}, {"who": "Viviane Monges", "who_key": "Monges Viviane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4152.93, "net": -4152.93, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4152.93, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028990/0001628280-24-028990-index.htm"}], "latest": {"action": "SELL", "amount": 4152.93, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771910/000162828024028990/0001628280-24-028990-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097255", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "FORM S-8", "accession": "0000950103-26-012337", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056711", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0000950103-26-012287", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002147", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047036", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047034", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047033", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047031", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0000950103-26-010195", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0000950103-26-009416", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040493", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040492", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040491", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040490", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040489", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040488", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040487", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0000950103-26-008465", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0000950103-26-008321", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001628280-26-029819", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029524", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-048804", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "FORM DEFA14A", "accession": "0000950103-26-005918", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001140361-26-015491", "price_sensitive": false}], "performance": {"ticker": "ADCT", "has_prices": true, "summary": {"n": 2, "avg": -0.5919628867998434, "win_rate": 0.0, "best": -0.4909909909909911, "worst": -0.6929347826086957, "as_of": "2026-08-07"}, "buys": [{"who": "Redmile Group, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 609000.0, "date": "2024-12-11", "score": 46.0, "ref_price": 2.22, "return": -0.4909909909909911}, {"who": "Redmile Group, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2248000.0, "date": "2024-07-01", "score": 53.2, "ref_price": 3.68, "return": -0.6929347826086957}]}, "price_series": [{"date": "2020-05-15", "close": 29.65, "volume": 4937406.0}, {"date": "2020-05-18", "close": 30.0, "volume": 819835.0}, {"date": "2020-05-19", "close": 31.14, "volume": 837120.0}, {"date": "2020-05-20", "close": 32.38, "volume": 259888.0}, {"date": "2020-05-21", "close": 34.33, "volume": 445262.0}, {"date": "2020-05-22", "close": 35.3, "volume": 380160.0}, {"date": "2020-05-26", "close": 36.4, "volume": 342789.0}, {"date": "2020-05-27", "close": 36.14, "volume": 448289.0}, {"date": "2020-05-28", "close": 37.95, "volume": 279223.0}, {"date": "2020-05-29", "close": 36.95, "volume": 254097.0}, {"date": "2020-06-01", "close": 36.23, "volume": 215123.0}, {"date": "2020-06-02", "close": 36.82, "volume": 167402.0}, {"date": "2020-06-03", "close": 35.85, "volume": 223872.0}, {"date": "2020-06-04", "close": 34.99, "volume": 512015.0}, {"date": "2020-06-05", "close": 34.95, "volume": 139796.0}, {"date": "2020-06-08", "close": 35.25, "volume": 123956.0}, {"date": "2020-06-09", "close": 36.65, "volume": 202745.0}, {"date": "2020-06-10", "close": 37.56, "volume": 183053.0}, {"date": "2020-06-11", "close": 38.59, "volume": 233214.0}, {"date": "2020-06-12", "close": 40.32, "volume": 192708.0}, {"date": "2020-06-15", "close": 39.67, "volume": 170050.0}, {"date": "2020-06-16", "close": 39.64, "volume": 279055.0}, {"date": "2020-06-17", "close": 39.1, "volume": 215923.0}, {"date": "2020-06-18", "close": 40.3, "volume": 162403.0}, {"date": "2020-06-19", "close": 41.5, "volume": 100252.0}, {"date": "2020-06-22", "close": 42.09, "volume": 91819.0}, {"date": "2020-06-23", "close": 43.23, "volume": 131128.0}, {"date": "2020-06-24", "close": 42.96, "volume": 40540.0}, {"date": "2020-06-25", "close": 42.71, "volume": 78373.0}, {"date": "2020-06-26", "close": 43.15, "volume": 77889.0}, {"date": "2020-06-29", "close": 45.94, "volume": 47769.0}, {"date": "2020-06-30", "close": 46.81, "volume": 87310.0}, {"date": "2020-07-01", "close": 48.77, "volume": 155383.0}, {"date": "2020-07-02", "close": 51.05, "volume": 205548.0}, {"date": "2020-07-06", "close": 48.93, "volume": 113984.0}, {"date": "2020-07-07", "close": 47.51, "volume": 207705.0}, {"date": "2020-07-08", "close": 44.62, "volume": 204224.0}, {"date": "2020-07-09", "close": 44.32, "volume": 274207.0}, {"date": "2020-07-10", "close": 43.4, "volume": 38280.0}, {"date": "2020-07-13", "close": 43.31, "volume": 185092.0}, {"date": "2020-07-14", "close": 42.37, "volume": 160989.0}, {"date": "2020-07-15", "close": 45.13, "volume": 59015.0}, {"date": "2020-07-16", "close": 47.49, "volume": 112126.0}, {"date": "2020-07-17", "close": 49.0, "volume": 155218.0}, {"date": "2020-07-20", "close": 48.69, "volume": 167173.0}, {"date": "2020-07-21", "close": 48.37, "volume": 40421.0}, {"date": "2020-07-22", "close": 47.0, "volume": 111758.0}, {"date": "2020-07-23", "close": 48.82, "volume": 130959.0}, {"date": "2020-07-24", "close": 48.65, "volume": 172775.0}, {"date": "2020-07-27", "close": 48.69, "volume": 206934.0}, {"date": "2020-07-28", "close": 48.6, "volume": 254651.0}, {"date": "2020-07-29", "close": 48.33, "volume": 196424.0}, {"date": "2020-07-30", "close": 48.21, "volume": 307234.0}, {"date": "2020-07-31", "close": 46.5, "volume": 207929.0}, {"date": "2020-08-03", "close": 46.83, "volume": 235932.0}, {"date": "2020-08-04", "close": 48.96, "volume": 309895.0}, {"date": "2020-08-05", "close": 51.03, "volume": 290210.0}, {"date": "2020-08-06", "close": 46.74, "volume": 199283.0}, {"date": "2020-08-07", "close": 48.13, "volume": 154522.0}, {"date": "2020-08-10", "close": 49.78, "volume": 192287.0}, {"date": "2020-08-11", "close": 43.25, "volume": 205925.0}, {"date": "2020-08-12", "close": 43.0, "volume": 409068.0}, {"date": "2020-08-13", "close": 42.3, "volume": 132065.0}, {"date": "2020-08-14", "close": 39.53, "volume": 183266.0}, {"date": "2020-08-17", "close": 38.62, "volume": 160630.0}, {"date": "2020-08-18", "close": 39.0, "volume": 204962.0}, {"date": "2020-08-19", "close": 39.7, "volume": 193154.0}, {"date": "2020-08-20", "close": 40.24, "volume": 65738.0}, {"date": "2020-08-21", "close": 42.52, "volume": 95454.0}, {"date": "2020-08-24", "close": 44.11, "volume": 85156.0}, {"date": "2020-08-25", "close": 45.73, "volume": 113746.0}, {"date": "2020-08-26", "close": 44.07, "volume": 92965.0}, {"date": "2020-08-27", "close": 43.96, "volume": 95997.0}, {"date": "2020-08-28", "close": 45.85, "volume": 68431.0}, {"date": "2020-08-31", "close": 44.17, "volume": 88512.0}, {"date": "2020-09-01", "close": 41.19, "volume": 66939.0}, {"date": "2020-09-02", "close": 39.84, "volume": 38355.0}, {"date": "2020-09-03", "close": 40.04, "volume": 80692.0}, {"date": "2020-09-04", "close": 36.94, "volume": 78422.0}, {"date": "2020-09-08", "close": 36.09, "volume": 83553.0}, {"date": "2020-09-09", "close": 38.0, "volume": 56073.0}, {"date": "2020-09-10", "close": 38.08, "volume": 63510.0}, {"date": "2020-09-11", "close": 38.68, "volume": 102228.0}, {"date": "2020-09-14", "close": 40.93, "volume": 214298.0}, {"date": "2020-09-15", "close": 40.71, "volume": 132010.0}, {"date": "2020-09-16", "close": 42.49, "volume": 51430.0}, {"date": "2020-09-17", "close": 45.04, "volume": 101582.0}, {"date": "2020-09-18", "close": 45.5, "volume": 57667.0}, {"date": "2020-09-21", "close": 45.25, "volume": 87225.0}, {"date": "2020-09-22", "close": 35.91, "volume": 543613.0}, {"date": "2020-09-23", "close": 34.16, "volume": 685463.0}, {"date": "2020-09-24", "close": 33.5, "volume": 1411770.0}, {"date": "2020-09-25", "close": 33.58, "volume": 225558.0}, {"date": "2020-09-28", "close": 33.0, "volume": 246902.0}, {"date": "2020-09-29", "close": 32.87, "volume": 217544.0}, {"date": "2020-09-30", "close": 32.99, "volume": 258735.0}, {"date": "2020-10-01", "close": 32.15, "volume": 224144.0}, {"date": "2020-10-02", "close": 32.25, "volume": 222537.0}, {"date": "2020-10-05", "close": 33.34, "volume": 262086.0}, {"date": "2020-10-06", "close": 33.51, "volume": 759179.0}, {"date": "2020-10-07", "close": 33.36, "volume": 122571.0}, {"date": "2020-10-08", "close": 35.64, "volume": 229076.0}, {"date": "2020-10-09", "close": 33.84, "volume": 342520.0}, {"date": "2020-10-12", "close": 34.43, "volume": 232603.0}, {"date": "2020-10-13", "close": 33.09, "volume": 111367.0}, {"date": "2020-10-14", "close": 30.81, "volume": 335977.0}, {"date": "2020-10-15", "close": 27.26, "volume": 477797.0}, {"date": "2020-10-16", "close": 27.73, "volume": 157937.0}, {"date": "2020-10-19", "close": 28.65, "volume": 275097.0}, {"date": "2020-10-20", "close": 28.04, "volume": 120361.0}, {"date": "2020-10-21", "close": 25.26, "volume": 232335.0}, {"date": "2020-10-22", "close": 27.7, "volume": 189660.0}, {"date": "2020-10-23", "close": 27.51, "volume": 62473.0}, {"date": "2020-10-26", "close": 26.72, "volume": 73674.0}, {"date": "2020-10-27", "close": 27.09, "volume": 119170.0}, {"date": "2020-10-28", "close": 28.82, "volume": 143706.0}, {"date": "2020-10-29", "close": 29.0, "volume": 156739.0}, {"date": "2020-10-30", "close": 28.69, "volume": 124821.0}, {"date": "2020-11-02", "close": 29.01, "volume": 90973.0}, {"date": "2020-11-03", "close": 29.26, "volume": 68767.0}, {"date": "2020-11-04", "close": 30.87, "volume": 237516.0}, {"date": "2020-11-05", "close": 32.14, "volume": 142118.0}, {"date": "2020-11-06", "close": 32.5, "volume": 109833.0}, {"date": "2020-11-09", "close": 33.25, "volume": 282029.0}, {"date": "2020-11-10", "close": 32.67, "volume": 157846.0}, {"date": "2020-11-11", "close": 34.67, "volume": 186591.0}, {"date": "2020-11-12", "close": 33.96, "volume": 151936.0}, {"date": "2020-11-13", "close": 33.7, "volume": 106965.0}, {"date": "2020-11-16", "close": 34.16, "volume": 324366.0}, {"date": "2020-11-17", "close": 34.19, "volume": 268832.0}, {"date": "2020-11-18", "close": 33.5, "volume": 83256.0}, {"date": "2020-11-19", "close": 33.72, "volume": 394478.0}, {"date": "2020-11-20", "close": 35.85, "volume": 1021008.0}, {"date": "2020-11-23", "close": 36.17, "volume": 632111.0}, {"date": "2020-11-24", "close": 35.74, "volume": 270057.0}, {"date": "2020-11-25", "close": 35.69, "volume": 73551.0}, {"date": "2020-11-27", "close": 34.5, "volume": 158725.0}, {"date": "2020-11-30", "close": 37.31, "volume": 350208.0}, {"date": "2020-12-01", "close": 38.02, "volume": 105683.0}, {"date": "2020-12-02", "close": 37.97, "volume": 172976.0}, {"date": "2020-12-03", "close": 35.61, "volume": 228199.0}, {"date": "2020-12-04", "close": 35.85, "volume": 89996.0}, {"date": "2020-12-07", "close": 34.67, "volume": 351992.0}, {"date": "2020-12-08", "close": 35.63, "volume": 135507.0}, {"date": "2020-12-09", "close": 34.34, "volume": 528487.0}, {"date": "2020-12-10", "close": 33.87, "volume": 313816.0}, {"date": "2020-12-11", "close": 34.4, "volume": 187987.0}, {"date": "2020-12-14", "close": 34.24, "volume": 383924.0}, {"date": "2020-12-15", "close": 32.08, "volume": 320216.0}, {"date": "2020-12-16", "close": 31.48, "volume": 162856.0}, {"date": "2020-12-17", "close": 32.82, "volume": 240182.0}, {"date": "2020-12-18", "close": 33.51, "volume": 307385.0}, {"date": "2020-12-21", "close": 33.7, "volume": 255903.0}, {"date": "2020-12-22", "close": 36.0, "volume": 178527.0}, {"date": "2020-12-23", "close": 36.5, "volume": 302978.0}, {"date": "2020-12-24", "close": 36.99, "volume": 294289.0}, {"date": "2020-12-28", "close": 35.31, "volume": 264267.0}, {"date": "2020-12-29", "close": 32.56, "volume": 127205.0}, {"date": "2020-12-30", "close": 31.96, "volume": 105032.0}, {"date": "2020-12-31", "close": 32.01, "volume": 278289.0}, {"date": "2021-01-04", "close": 32.22, "volume": 76058.0}, {"date": "2021-01-05", "close": 29.86, "volume": 241620.0}, {"date": "2021-01-06", "close": 30.36, "volume": 224478.0}, {"date": "2021-01-07", "close": 31.6, "volume": 167916.0}, {"date": "2021-01-08", "close": 32.68, "volume": 498787.0}, {"date": "2021-01-11", "close": 32.1, "volume": 99905.0}, {"date": "2021-01-12", "close": 31.09, "volume": 131583.0}, {"date": "2021-01-13", "close": 31.78, "volume": 135368.0}, {"date": "2021-01-14", "close": 33.0, "volume": 111748.0}, {"date": "2021-01-15", "close": 32.54, "volume": 215926.0}, {"date": "2021-01-19", "close": 32.1, "volume": 199540.0}, {"date": "2021-01-20", "close": 31.6, "volume": 89928.0}, {"date": "2021-01-21", "close": 31.75, "volume": 112944.0}, {"date": "2021-01-22", "close": 33.36, "volume": 184931.0}, {"date": "2021-01-25", "close": 34.05, "volume": 397293.0}, {"date": "2021-01-26", "close": 33.84, "volume": 313958.0}, {"date": "2021-01-27", "close": 32.49, "volume": 314841.0}, {"date": "2021-01-28", "close": 30.1, "volume": 281514.0}, {"date": "2021-01-29", "close": 28.57, "volume": 173352.0}, {"date": "2021-02-01", "close": 27.53, "volume": 508987.0}, {"date": "2021-02-02", "close": 28.26, "volume": 308632.0}, {"date": "2021-02-03", "close": 27.5, "volume": 336798.0}, {"date": "2021-02-04", "close": 29.12, "volume": 699317.0}, {"date": "2021-02-05", "close": 30.3, "volume": 157974.0}, {"date": "2021-02-08", "close": 30.66, "volume": 148002.0}, {"date": "2021-02-09", "close": 30.32, "volume": 160731.0}, {"date": "2021-02-10", "close": 30.28, "volume": 299257.0}, {"date": "2021-02-11", "close": 30.55, "volume": 261309.0}, {"date": "2021-02-12", "close": 30.47, "volume": 72185.0}, {"date": "2021-02-16", "close": 31.43, "volume": 183954.0}, {"date": "2021-02-17", "close": 31.57, "volume": 153503.0}, {"date": "2021-02-18", "close": 31.0, "volume": 190105.0}, {"date": "2021-02-19", "close": 30.94, "volume": 127647.0}, {"date": "2021-02-22", "close": 30.67, "volume": 205814.0}, {"date": "2021-02-23", "close": 29.29, "volume": 303956.0}, {"date": "2021-02-24", "close": 28.59, "volume": 116792.0}, {"date": "2021-02-25", "close": 28.48, "volume": 149570.0}, {"date": "2021-02-26", "close": 26.59, "volume": 200269.0}, {"date": "2021-03-01", "close": 27.32, "volume": 217960.0}, {"date": "2021-03-02", "close": 27.08, "volume": 231291.0}, {"date": "2021-03-03", "close": 25.42, "volume": 321944.0}, {"date": "2021-03-04", "close": 23.76, "volume": 284798.0}, {"date": "2021-03-05", "close": 22.75, "volume": 414818.0}, {"date": "2021-03-08", "close": 23.46, "volume": 117956.0}, {"date": "2021-03-09", "close": 25.81, "volume": 329994.0}, {"date": "2021-03-10", "close": 24.85, "volume": 148037.0}, {"date": "2021-03-11", "close": 25.19, "volume": 132159.0}, {"date": "2021-03-12", "close": 25.28, "volume": 150019.0}, {"date": "2021-03-15", "close": 25.01, "volume": 176984.0}, {"date": "2021-03-16", "close": 29.25, "volume": 2697418.0}, {"date": "2021-03-17", "close": 29.4, "volume": 686569.0}, {"date": "2021-03-18", "close": 29.18, "volume": 598637.0}, {"date": "2021-03-19", "close": 28.07, "volume": 580285.0}, {"date": "2021-03-22", "close": 28.7, "volume": 412798.0}, {"date": "2021-03-23", "close": 27.87, "volume": 384927.0}, {"date": "2021-03-24", "close": 25.02, "volume": 759956.0}, {"date": "2021-03-25", "close": 26.41, "volume": 538091.0}, {"date": "2021-03-26", "close": 25.11, "volume": 264161.0}, {"date": "2021-03-29", "close": 24.83, "volume": 422588.0}, {"date": "2021-03-30", "close": 24.25, "volume": 367645.0}, {"date": "2021-03-31", "close": 24.41, "volume": 212803.0}, {"date": "2021-04-01", "close": 25.52, "volume": 382567.0}, {"date": "2021-04-05", "close": 27.04, "volume": 362348.0}, {"date": "2021-04-06", "close": 26.95, "volume": 200595.0}, {"date": "2021-04-07", "close": 25.29, "volume": 176973.0}, {"date": "2021-04-08", "close": 25.82, "volume": 158666.0}, {"date": "2021-04-09", "close": 23.99, "volume": 181701.0}, {"date": "2021-04-12", "close": 22.76, "volume": 190607.0}, {"date": "2021-04-13", "close": 22.73, "volume": 453289.0}, {"date": "2021-04-14", "close": 24.34, "volume": 261324.0}, {"date": "2021-04-15", "close": 23.61, "volume": 129491.0}, {"date": "2021-04-16", "close": 23.29, "volume": 223280.0}, {"date": "2021-04-19", "close": 21.9, "volume": 200505.0}, {"date": "2021-04-20", "close": 22.97, "volume": 421519.0}, {"date": "2021-04-21", "close": 23.88, "volume": 229405.0}, {"date": "2021-04-22", "close": 24.4, "volume": 226134.0}, {"date": "2021-04-23", "close": 23.25, "volume": 1840560.0}, {"date": "2021-04-26", "close": 25.67, "volume": 836639.0}, {"date": "2021-04-27", "close": 26.7, "volume": 682789.0}, {"date": "2021-04-28", "close": 26.29, "volume": 233239.0}, {"date": "2021-04-29", "close": 25.4, "volume": 150956.0}, {"date": "2021-04-30", "close": 24.54, "volume": 305955.0}, {"date": "2021-05-03", "close": 23.87, "volume": 367473.0}, {"date": "2021-05-04", "close": 22.55, "volume": 518944.0}, {"date": "2021-05-05", "close": 22.0, "volume": 212128.0}, {"date": "2021-05-06", "close": 22.61, "volume": 420624.0}, {"date": "2021-05-07", "close": 23.59, "volume": 277279.0}, {"date": "2021-05-10", "close": 22.48, "volume": 229036.0}, {"date": "2021-05-11", "close": 21.6, "volume": 382431.0}, {"date": "2021-05-12", "close": 21.69, "volume": 281886.0}, {"date": "2021-05-13", "close": 20.89, "volume": 291967.0}, {"date": "2021-05-14", "close": 21.23, "volume": 317800.0}, {"date": "2021-05-17", "close": 21.42, "volume": 272451.0}, {"date": "2021-05-18", "close": 21.04, "volume": 417107.0}, {"date": "2021-05-19", "close": 20.38, "volume": 349981.0}, {"date": "2021-05-20", "close": 20.48, "volume": 188116.0}, {"date": "2021-05-21", "close": 20.94, "volume": 262976.0}, {"date": "2021-05-24", "close": 20.9, "volume": 215892.0}, {"date": "2021-05-25", "close": 20.71, "volume": 233845.0}, {"date": "2021-05-26", "close": 21.35, "volume": 207411.0}, {"date": "2021-05-27", "close": 22.25, "volume": 286306.0}, {"date": "2021-05-28", "close": 21.65, "volume": 210856.0}, {"date": "2021-06-01", "close": 22.16, "volume": 369901.0}, {"date": "2021-06-02", "close": 22.54, "volume": 305279.0}, {"date": "2021-06-03", "close": 22.22, "volume": 365348.0}, {"date": "2021-06-04", "close": 22.0, "volume": 403965.0}, {"date": "2021-06-07", "close": 21.77, "volume": 385950.0}, {"date": "2021-06-08", "close": 21.75, "volume": 327381.0}, {"date": "2021-06-09", "close": 21.64, "volume": 340971.0}, {"date": "2021-06-10", "close": 22.22, "volume": 268518.0}, {"date": "2021-06-11", "close": 22.21, "volume": 275796.0}, {"date": "2021-06-14", "close": 23.18, "volume": 279159.0}, {"date": "2021-06-15", "close": 23.06, "volume": 477510.0}, {"date": "2021-06-16", "close": 23.01, "volume": 189636.0}, {"date": "2021-06-17", "close": 23.0, "volume": 224453.0}, {"date": "2021-06-18", "close": 23.25, "volume": 828786.0}, {"date": "2021-06-21", "close": 25.34, "volume": 324546.0}, {"date": "2021-06-22", "close": 24.95, "volume": 535119.0}, {"date": "2021-06-23", "close": 24.77, "volume": 268356.0}, {"date": "2021-06-24", "close": 24.8, "volume": 243392.0}, {"date": "2021-06-25", "close": 25.08, "volume": 193877.0}, {"date": "2021-06-28", "close": 24.56, "volume": 171070.0}, {"date": "2021-06-29", "close": 24.2, "volume": 141679.0}, {"date": "2021-06-30", "close": 24.35, "volume": 123421.0}, {"date": "2021-07-01", "close": 24.69, "volume": 146160.0}, {"date": "2021-07-02", "close": 24.18, "volume": 94483.0}, {"date": "2021-07-06", "close": 24.37, "volume": 195598.0}, {"date": "2021-07-07", "close": 23.84, "volume": 261614.0}, {"date": "2021-07-08", "close": 24.16, "volume": 212655.0}, {"date": "2021-07-09", "close": 24.46, "volume": 97462.0}, {"date": "2021-07-12", "close": 24.1, "volume": 105840.0}, {"date": "2021-07-13", "close": 23.3, "volume": 182636.0}, {"date": "2021-07-14", "close": 22.92, "volume": 152656.0}, {"date": "2021-07-15", "close": 22.72, "volume": 191332.0}, {"date": "2021-07-16", "close": 22.75, "volume": 516735.0}, {"date": "2021-07-19", "close": 22.24, "volume": 407332.0}, {"date": "2021-07-20", "close": 22.55, "volume": 306544.0}, {"date": "2021-07-21", "close": 22.51, "volume": 95950.0}, {"date": "2021-07-22", "close": 22.04, "volume": 133313.0}, {"date": "2021-07-23", "close": 21.55, "volume": 141383.0}, {"date": "2021-07-26", "close": 21.04, "volume": 316622.0}, {"date": "2021-07-27", "close": 20.45, "volume": 403004.0}, {"date": "2021-07-28", "close": 21.27, "volume": 151744.0}, {"date": "2021-07-29", "close": 21.19, "volume": 128864.0}, {"date": "2021-07-30", "close": 21.04, "volume": 61714.0}, {"date": "2021-08-02", "close": 20.71, "volume": 413507.0}, {"date": "2021-08-03", "close": 22.55, "volume": 434834.0}, {"date": "2021-08-04", "close": 23.81, "volume": 462170.0}, {"date": "2021-08-05", "close": 24.44, "volume": 445999.0}, {"date": "2021-08-06", "close": 25.78, "volume": 259877.0}, {"date": "2021-08-09", "close": 27.27, "volume": 813095.0}, {"date": "2021-08-10", "close": 27.18, "volume": 658430.0}, {"date": "2021-08-11", "close": 27.01, "volume": 271543.0}, {"date": "2021-08-12", "close": 26.5, "volume": 113257.0}, {"date": "2021-08-13", "close": 26.78, "volume": 151037.0}, {"date": "2021-08-16", "close": 26.11, "volume": 197238.0}, {"date": "2021-08-17", "close": 27.23, "volume": 165701.0}, {"date": "2021-08-18", "close": 26.8, "volume": 162738.0}, {"date": "2021-08-19", "close": 25.0, "volume": 183752.0}, {"date": "2021-08-20", "close": 25.25, "volume": 143833.0}, {"date": "2021-08-23", "close": 25.57, "volume": 190553.0}, {"date": "2021-08-24", "close": 25.32, "volume": 92564.0}, {"date": "2021-08-25", "close": 25.86, "volume": 148487.0}, {"date": "2021-08-26", "close": 28.5, "volume": 418680.0}, {"date": "2021-08-27", "close": 29.49, "volume": 452844.0}, {"date": "2021-08-30", "close": 28.82, "volume": 357556.0}, {"date": "2021-08-31", "close": 29.17, "volume": 104555.0}, {"date": "2021-09-01", "close": 29.32, "volume": 674926.0}, {"date": "2021-09-02", "close": 30.0, "volume": 535175.0}, {"date": "2021-09-03", "close": 27.95, "volume": 401246.0}, {"date": "2021-09-07", "close": 26.98, "volume": 206220.0}, {"date": "2021-09-08", "close": 26.99, "volume": 277050.0}, {"date": "2021-09-09", "close": 27.14, "volume": 120874.0}, {"date": "2021-09-10", "close": 26.77, "volume": 153687.0}, {"date": "2021-09-13", "close": 27.03, "volume": 210300.0}, {"date": "2021-09-14", "close": 26.4, "volume": 114395.0}, {"date": "2021-09-15", "close": 26.56, "volume": 136664.0}, {"date": "2021-09-16", "close": 27.76, "volume": 144905.0}, {"date": "2021-09-17", "close": 28.86, "volume": 414230.0}, {"date": "2021-09-20", "close": 28.25, "volume": 130289.0}, {"date": "2021-09-21", "close": 28.14, "volume": 209645.0}, {"date": "2021-09-22", "close": 29.33, "volume": 325722.0}, {"date": "2021-09-23", "close": 29.0, "volume": 127022.0}, {"date": "2021-09-24", "close": 28.29, "volume": 86052.0}, {"date": "2021-09-27", "close": 29.69, "volume": 221013.0}, {"date": "2021-09-28", "close": 28.01, "volume": 158585.0}, {"date": "2021-09-29", "close": 26.84, "volume": 125745.0}, {"date": "2021-09-30", "close": 27.16, "volume": 72336.0}, {"date": "2021-10-01", "close": 26.4, "volume": 202619.0}, {"date": "2021-10-04", "close": 24.98, "volume": 118926.0}, {"date": "2021-10-05", "close": 24.46, "volume": 84427.0}, {"date": "2021-10-06", "close": 23.81, "volume": 95012.0}, {"date": "2021-10-07", "close": 23.32, "volume": 84471.0}, {"date": "2021-10-08", "close": 23.57, "volume": 112914.0}, {"date": "2021-10-11", "close": 24.44, "volume": 169982.0}, {"date": "2021-10-12", "close": 25.23, "volume": 158618.0}, {"date": "2021-10-13", "close": 25.03, "volume": 130952.0}, {"date": "2021-10-14", "close": 25.68, "volume": 49836.0}, {"date": "2021-10-15", "close": 25.47, "volume": 72244.0}, {"date": "2021-10-18", "close": 25.4, "volume": 135543.0}, {"date": "2021-10-19", "close": 25.59, "volume": 80791.0}, {"date": "2021-10-20", "close": 25.46, "volume": 152459.0}, {"date": "2021-10-21", "close": 26.42, "volume": 53289.0}, {"date": "2021-10-22", "close": 26.12, "volume": 36408.0}, {"date": "2021-10-25", "close": 26.96, "volume": 139219.0}, {"date": "2021-10-26", "close": 27.19, "volume": 79338.0}, {"date": "2021-10-27", "close": 28.0, "volume": 231472.0}, {"date": "2021-10-28", "close": 28.73, "volume": 125433.0}, {"date": "2021-10-29", "close": 28.99, "volume": 226693.0}, {"date": "2021-11-01", "close": 31.51, "volume": 437341.0}, {"date": "2021-11-02", "close": 29.18, "volume": 776472.0}, {"date": "2021-11-03", "close": 30.15, "volume": 216116.0}, {"date": "2021-11-04", "close": 29.52, "volume": 124619.0}, {"date": "2021-11-05", "close": 29.43, "volume": 115735.0}, {"date": "2021-11-08", "close": 29.0, "volume": 326797.0}, {"date": "2021-11-09", "close": 29.04, "volume": 196046.0}, {"date": "2021-11-10", "close": 28.57, "volume": 250942.0}, {"date": "2021-11-11", "close": 27.88, "volume": 120520.0}, {"date": "2021-11-12", "close": 26.46, "volume": 224329.0}, {"date": "2021-11-15", "close": 26.28, "volume": 47534.0}, {"date": "2021-11-16", "close": 25.9, "volume": 88398.0}, {"date": "2021-11-17", "close": 25.0, "volume": 142618.0}, {"date": "2021-11-18", "close": 24.55, "volume": 115259.0}, {"date": "2021-11-19", "close": 22.84, "volume": 157462.0}, {"date": "2021-11-22", "close": 21.96, "volume": 279970.0}, {"date": "2021-11-23", "close": 22.14, "volume": 149061.0}, {"date": "2021-11-24", "close": 22.64, "volume": 88600.0}, {"date": "2021-11-26", "close": 22.2, "volume": 35519.0}, {"date": "2021-11-29", "close": 21.77, "volume": 93734.0}, {"date": "2021-11-30", "close": 22.26, "volume": 114920.0}, {"date": "2021-12-01", "close": 21.85, "volume": 206581.0}, {"date": "2021-12-02", "close": 22.42, "volume": 120856.0}, {"date": "2021-12-03", "close": 21.46, "volume": 153808.0}, {"date": "2021-12-06", "close": 20.06, "volume": 224926.0}, {"date": "2021-12-07", "close": 21.33, "volume": 88256.0}, {"date": "2021-12-08", "close": 21.25, "volume": 107384.0}, {"date": "2021-12-09", "close": 20.4, "volume": 73810.0}, {"date": "2021-12-10", "close": 20.36, "volume": 134861.0}, {"date": "2021-12-13", "close": 20.26, "volume": 126429.0}, {"date": "2021-12-14", "close": 19.38, "volume": 194288.0}, {"date": "2021-12-15", "close": 19.94, "volume": 247532.0}, {"date": "2021-12-16", "close": 19.29, "volume": 218220.0}, {"date": "2021-12-17", "close": 19.9, "volume": 137547.0}, {"date": "2021-12-20", "close": 21.02, "volume": 280965.0}, {"date": "2021-12-21", "close": 20.35, "volume": 121373.0}, {"date": "2021-12-22", "close": 20.76, "volume": 178090.0}, {"date": "2021-12-23", "close": 21.26, "volume": 267150.0}, {"date": "2021-12-27", "close": 20.67, "volume": 62294.0}, {"date": "2021-12-28", "close": 20.31, "volume": 145361.0}, {"date": "2021-12-29", "close": 20.45, "volume": 150312.0}, {"date": "2021-12-30", "close": 20.82, "volume": 104362.0}, {"date": "2021-12-31", "close": 20.2, "volume": 72256.0}, {"date": "2022-01-03", "close": 19.69, "volume": 178851.0}, {"date": "2022-01-04", "close": 20.03, "volume": 168108.0}, {"date": "2022-01-05", "close": 19.59, "volume": 245449.0}, {"date": "2022-01-06", "close": 19.99, "volume": 160442.0}, {"date": "2022-01-07", "close": 19.8, "volume": 120791.0}, {"date": "2022-01-10", "close": 19.88, "volume": 176138.0}, {"date": "2022-01-11", "close": 19.99, "volume": 111980.0}, {"date": "2022-01-12", "close": 18.88, "volume": 91962.0}, {"date": "2022-01-13", "close": 18.99, "volume": 133015.0}, {"date": "2022-01-14", "close": 17.22, "volume": 346371.0}, {"date": "2022-01-18", "close": 16.94, "volume": 327089.0}, {"date": "2022-01-19", "close": 16.78, "volume": 216804.0}, {"date": "2022-01-20", "close": 15.69, "volume": 236481.0}, {"date": "2022-01-21", "close": 15.67, "volume": 214431.0}, {"date": "2022-01-24", "close": 15.45, "volume": 942208.0}, {"date": "2022-01-25", "close": 16.11, "volume": 236229.0}, {"date": "2022-01-26", "close": 15.74, "volume": 107302.0}, {"date": "2022-01-27", "close": 14.67, "volume": 143037.0}, {"date": "2022-01-28", "close": 14.95, "volume": 156225.0}, {"date": "2022-01-31", "close": 15.89, "volume": 123491.0}, {"date": "2022-02-01", "close": 16.65, "volume": 100539.0}, {"date": "2022-02-02", "close": 15.87, "volume": 128200.0}, {"date": "2022-02-03", "close": 15.75, "volume": 144848.0}, {"date": "2022-02-04", "close": 16.13, "volume": 88979.0}, {"date": "2022-02-07", "close": 16.38, "volume": 205745.0}, {"date": "2022-02-08", "close": 16.36, "volume": 221989.0}, {"date": "2022-02-09", "close": 17.39, "volume": 124374.0}, {"date": "2022-02-10", "close": 16.26, "volume": 124042.0}, {"date": "2022-02-11", "close": 15.29, "volume": 131605.0}, {"date": "2022-02-14", "close": 14.97, "volume": 65070.0}, {"date": "2022-02-15", "close": 15.57, "volume": 40986.0}, {"date": "2022-02-16", "close": 15.35, "volume": 65459.0}, {"date": "2022-02-17", "close": 15.36, "volume": 138747.0}, {"date": "2022-02-18", "close": 15.2, "volume": 377216.0}, {"date": "2022-02-22", "close": 15.5, "volume": 108531.0}, {"date": "2022-02-23", "close": 15.57, "volume": 193892.0}, {"date": "2022-02-24", "close": 16.42, "volume": 97861.0}, {"date": "2022-02-25", "close": 16.93, "volume": 70121.0}, {"date": "2022-02-28", "close": 16.7, "volume": 92879.0}, {"date": "2022-03-01", "close": 16.56, "volume": 98441.0}, {"date": "2022-03-02", "close": 16.22, "volume": 186538.0}, {"date": "2022-03-03", "close": 14.77, "volume": 569853.0}, {"date": "2022-03-04", "close": 14.08, "volume": 110838.0}, {"date": "2022-03-07", "close": 14.0, "volume": 225753.0}, {"date": "2022-03-08", "close": 13.92, "volume": 136998.0}, {"date": "2022-03-09", "close": 14.7, "volume": 88277.0}, {"date": "2022-03-10", "close": 14.29, "volume": 96241.0}, {"date": "2022-03-11", "close": 14.02, "volume": 56010.0}, {"date": "2022-03-14", "close": 13.54, "volume": 82467.0}, {"date": "2022-03-15", "close": 13.62, "volume": 50071.0}, {"date": "2022-03-16", "close": 13.9, "volume": 115551.0}, {"date": "2022-03-17", "close": 14.63, "volume": 166762.0}, {"date": "2022-03-18", "close": 14.25, "volume": 251474.0}, {"date": "2022-03-21", "close": 13.28, "volume": 196887.0}, {"date": "2022-03-22", "close": 13.98, "volume": 162896.0}, {"date": "2022-03-23", "close": 13.58, "volume": 121197.0}, {"date": "2022-03-24", "close": 13.53, "volume": 97808.0}, {"date": "2022-03-25", "close": 13.31, "volume": 162082.0}, {"date": "2022-03-28", "close": 14.27, "volume": 326041.0}, {"date": "2022-03-29", "close": 14.49, "volume": 214227.0}, {"date": "2022-03-30", "close": 14.78, "volume": 153011.0}, {"date": "2022-03-31", "close": 14.69, "volume": 170246.0}, {"date": "2022-04-01", "close": 14.83, "volume": 327680.0}, {"date": "2022-04-04", "close": 14.99, "volume": 377336.0}, {"date": "2022-04-05", "close": 14.73, "volume": 168287.0}, {"date": "2022-04-06", "close": 14.47, "volume": 138855.0}, {"date": "2022-04-07", "close": 14.26, "volume": 100849.0}, {"date": "2022-04-08", "close": 13.84, "volume": 78161.0}, {"date": "2022-04-11", "close": 13.15, "volume": 213939.0}, {"date": "2022-04-12", "close": 14.01, "volume": 364848.0}, {"date": "2022-04-13", "close": 14.52, "volume": 77421.0}, {"date": "2022-04-14", "close": 14.19, "volume": 148293.0}, {"date": "2022-04-18", "close": 13.47, "volume": 111248.0}, {"date": "2022-04-19", "close": 13.22, "volume": 92193.0}, {"date": "2022-04-20", "close": 13.03, "volume": 121633.0}, {"date": "2022-04-21", "close": 12.7, "volume": 62802.0}, {"date": "2022-04-22", "close": 12.64, "volume": 140764.0}, {"date": "2022-04-25", "close": 12.63, "volume": 69311.0}, {"date": "2022-04-26", "close": 11.63, "volume": 114967.0}, {"date": "2022-04-27", "close": 11.72, "volume": 84477.0}, {"date": "2022-04-28", "close": 11.68, "volume": 234966.0}, {"date": "2022-04-29", "close": 11.77, "volume": 207736.0}, {"date": "2022-05-02", "close": 11.92, "volume": 73553.0}, {"date": "2022-05-03", "close": 12.0, "volume": 115080.0}, {"date": "2022-05-04", "close": 12.26, "volume": 155034.0}, {"date": "2022-05-05", "close": 11.32, "volume": 182520.0}, {"date": "2022-05-06", "close": 10.95, "volume": 230060.0}, {"date": "2022-05-09", "close": 7.81, "volume": 754017.0}, {"date": "2022-05-10", "close": 7.89, "volume": 549071.0}, {"date": "2022-05-11", "close": 6.93, "volume": 582644.0}, {"date": "2022-05-12", "close": 6.97, "volume": 393437.0}, {"date": "2022-05-13", "close": 7.39, "volume": 834370.0}, {"date": "2022-05-16", "close": 7.14, "volume": 345696.0}, {"date": "2022-05-17", "close": 6.76, "volume": 353690.0}, {"date": "2022-05-18", "close": 6.45, "volume": 238062.0}, {"date": "2022-05-19", "close": 7.01, "volume": 370898.0}, {"date": "2022-05-20", "close": 7.05, "volume": 276430.0}, {"date": "2022-05-23", "close": 7.51, "volume": 139397.0}, {"date": "2022-05-24", "close": 7.05, "volume": 154736.0}, {"date": "2022-05-25", "close": 7.16, "volume": 148745.0}, {"date": "2022-05-26", "close": 7.26, "volume": 131965.0}, {"date": "2022-05-27", "close": 7.39, "volume": 235683.0}, {"date": "2022-05-31", "close": 6.84, "volume": 162486.0}, {"date": "2022-06-01", "close": 6.55, "volume": 155700.0}, {"date": "2022-06-02", "close": 6.82, "volume": 209886.0}, {"date": "2022-06-03", "close": 7.2, "volume": 229001.0}, {"date": "2022-06-06", "close": 7.02, "volume": 135952.0}, {"date": "2022-06-07", "close": 7.23, "volume": 97693.0}, {"date": "2022-06-08", "close": 7.22, "volume": 244327.0}, {"date": "2022-06-09", "close": 7.0, "volume": 172118.0}, {"date": "2022-06-10", "close": 6.67, "volume": 398374.0}, {"date": "2022-06-13", "close": 6.3, "volume": 223505.0}, {"date": "2022-06-14", "close": 6.07, "volume": 555491.0}, {"date": "2022-06-15", "close": 6.05, "volume": 175914.0}, {"date": "2022-06-16", "close": 5.96, "volume": 353864.0}, {"date": "2022-06-17", "close": 6.35, "volume": 624620.0}, {"date": "2022-06-21", "close": 6.78, "volume": 407790.0}, {"date": "2022-06-22", "close": 6.56, "volume": 416528.0}, {"date": "2022-06-23", "close": 6.88, "volume": 384840.0}, {"date": "2022-06-24", "close": 7.89, "volume": 441688.0}, {"date": "2022-06-27", "close": 8.02, "volume": 207211.0}, {"date": "2022-06-28", "close": 7.74, "volume": 283797.0}, {"date": "2022-06-29", "close": 7.79, "volume": 46209.0}, {"date": "2022-06-30", "close": 7.95, "volume": 193753.0}, {"date": "2022-07-01", "close": 8.54, "volume": 334152.0}, {"date": "2022-07-05", "close": 8.85, "volume": 284283.0}, {"date": "2022-07-06", "close": 8.94, "volume": 247616.0}, {"date": "2022-07-07", "close": 9.16, "volume": 121832.0}, {"date": "2022-07-08", "close": 10.31, "volume": 746980.0}, {"date": "2022-07-11", "close": 9.41, "volume": 272027.0}, {"date": "2022-07-12", "close": 9.11, "volume": 388105.0}, {"date": "2022-07-13", "close": 8.94, "volume": 383381.0}, {"date": "2022-07-14", "close": 8.41, "volume": 199372.0}, {"date": "2022-07-15", "close": 8.1, "volume": 803145.0}, {"date": "2022-07-18", "close": 7.77, "volume": 268775.0}, {"date": "2022-07-19", "close": 7.59, "volume": 366817.0}, {"date": "2022-07-20", "close": 7.61, "volume": 396179.0}, {"date": "2022-07-21", "close": 7.56, "volume": 156853.0}, {"date": "2022-07-22", "close": 7.36, "volume": 138862.0}, {"date": "2022-07-25", "close": 7.2, "volume": 682540.0}, {"date": "2022-07-26", "close": 7.29, "volume": 491853.0}, {"date": "2022-07-27", "close": 7.57, "volume": 286647.0}, {"date": "2022-07-28", "close": 7.67, "volume": 194191.0}, {"date": "2022-07-29", "close": 7.41, "volume": 155706.0}, {"date": "2022-08-01", "close": 7.06, "volume": 268363.0}, {"date": "2022-08-02", "close": 7.19, "volume": 188212.0}, {"date": "2022-08-03", "close": 7.33, "volume": 146990.0}, {"date": "2022-08-04", "close": 7.86, "volume": 211083.0}, {"date": "2022-08-05", "close": 8.3, "volume": 226995.0}, {"date": "2022-08-08", "close": 8.05, "volume": 659017.0}, {"date": "2022-08-09", "close": 7.97, "volume": 219584.0}, {"date": "2022-08-10", "close": 8.07, "volume": 214369.0}, {"date": "2022-08-11", "close": 8.12, "volume": 204538.0}, {"date": "2022-08-12", "close": 10.3, "volume": 474962.0}, {"date": "2022-08-15", "close": 9.28, "volume": 484046.0}, {"date": "2022-08-16", "close": 9.03, "volume": 336575.0}, {"date": "2022-08-17", "close": 8.86, "volume": 150793.0}, {"date": "2022-08-18", "close": 8.78, "volume": 160586.0}, {"date": "2022-08-19", "close": 8.42, "volume": 119691.0}, {"date": "2022-08-22", "close": 7.46, "volume": 352270.0}, {"date": "2022-08-23", "close": 7.74, "volume": 136338.0}, {"date": "2022-08-24", "close": 7.63, "volume": 101620.0}, {"date": "2022-08-25", "close": 7.33, "volume": 100733.0}, {"date": "2022-08-26", "close": 7.13, "volume": 230895.0}, {"date": "2022-08-29", "close": 7.09, "volume": 190113.0}, {"date": "2022-08-30", "close": 6.75, "volume": 187836.0}, {"date": "2022-08-31", "close": 6.82, "volume": 116643.0}, {"date": "2022-09-01", "close": 6.78, "volume": 335892.0}, {"date": "2022-09-02", "close": 6.43, "volume": 302952.0}, {"date": "2022-09-06", "close": 6.03, "volume": 369800.0}, {"date": "2022-09-07", "close": 6.16, "volume": 184270.0}, {"date": "2022-09-08", "close": 6.52, "volume": 135114.0}, {"date": "2022-09-09", "close": 6.17, "volume": 338186.0}, {"date": "2022-09-12", "close": 6.0, "volume": 155171.0}, {"date": "2022-09-13", "close": 5.7, "volume": 245261.0}, {"date": "2022-09-14", "close": 5.61, "volume": 191907.0}, {"date": "2022-09-15", "close": 5.44, "volume": 130598.0}, {"date": "2022-09-16", "close": 5.25, "volume": 251147.0}, {"date": "2022-09-19", "close": 5.48, "volume": 376744.0}, {"date": "2022-09-20", "close": 5.29, "volume": 224553.0}, {"date": "2022-09-21", "close": 5.07, "volume": 364733.0}, {"date": "2022-09-22", "close": 5.05, "volume": 210357.0}, {"date": "2022-09-23", "close": 4.89, "volume": 255040.0}, {"date": "2022-09-26", "close": 4.66, "volume": 226848.0}, {"date": "2022-09-27", "close": 4.82, "volume": 218226.0}, {"date": "2022-09-28", "close": 5.09, "volume": 183198.0}, {"date": "2022-09-29", "close": 4.89, "volume": 153916.0}, {"date": "2022-09-30", "close": 4.82, "volume": 176916.0}, {"date": "2022-10-03", "close": 4.83, "volume": 224572.0}, {"date": "2022-10-04", "close": 5.24, "volume": 270104.0}, {"date": "2022-10-05", "close": 5.1, "volume": 196244.0}, {"date": "2022-10-06", "close": 5.01, "volume": 69809.0}, {"date": "2022-10-07", "close": 4.76, "volume": 142853.0}, {"date": "2022-10-10", "close": 4.29, "volume": 299957.0}, {"date": "2022-10-11", "close": 4.11, "volume": 326686.0}, {"date": "2022-10-12", "close": 4.3, "volume": 127408.0}, {"date": "2022-10-13", "close": 4.47, "volume": 271954.0}, {"date": "2022-10-14", "close": 4.7, "volume": 191929.0}, {"date": "2022-10-17", "close": 5.03, "volume": 424074.0}, {"date": "2022-10-18", "close": 4.92, "volume": 162225.0}, {"date": "2022-10-19", "close": 4.69, "volume": 139256.0}, {"date": "2022-10-20", "close": 4.68, "volume": 99100.0}, {"date": "2022-10-21", "close": 4.78, "volume": 243094.0}, {"date": "2022-10-24", "close": 4.55, "volume": 147354.0}, {"date": "2022-10-25", "close": 4.65, "volume": 162229.0}, {"date": "2022-10-26", "close": 4.77, "volume": 348443.0}, {"date": "2022-10-27", "close": 4.52, "volume": 90494.0}, {"date": "2022-10-28", "close": 4.58, "volume": 528696.0}, {"date": "2022-10-31", "close": 4.44, "volume": 129271.0}, {"date": "2022-11-01", "close": 4.42, "volume": 424295.0}, {"date": "2022-11-02", "close": 4.13, "volume": 233436.0}, {"date": "2022-11-03", "close": 4.37, "volume": 933357.0}, {"date": "2022-11-04", "close": 4.23, "volume": 226615.0}, {"date": "2022-11-07", "close": 4.26, "volume": 302171.0}, {"date": "2022-11-08", "close": 4.14, "volume": 500675.0}, {"date": "2022-11-09", "close": 4.01, "volume": 459630.0}, {"date": "2022-11-10", "close": 4.0, "volume": 634967.0}, {"date": "2022-11-11", "close": 4.1, "volume": 854584.0}, {"date": "2022-11-14", "close": 4.16, "volume": 3469704.0}, {"date": "2022-11-15", "close": 4.41, "volume": 876767.0}, {"date": "2022-11-16", "close": 4.31, "volume": 748903.0}, {"date": "2022-11-17", "close": 4.01, "volume": 438172.0}, {"date": "2022-11-18", "close": 3.92, "volume": 418699.0}, {"date": "2022-11-21", "close": 3.77, "volume": 328251.0}, {"date": "2022-11-22", "close": 3.74, "volume": 327592.0}, {"date": "2022-11-23", "close": 3.67, "volume": 319241.0}, {"date": "2022-11-25", "close": 3.59, "volume": 143506.0}, {"date": "2022-11-28", "close": 3.4, "volume": 368847.0}, {"date": "2022-11-29", "close": 3.38, "volume": 325581.0}, {"date": "2022-11-30", "close": 3.66, "volume": 737441.0}, {"date": "2022-12-01", "close": 3.48, "volume": 541426.0}, {"date": "2022-12-02", "close": 3.62, "volume": 556572.0}, {"date": "2022-12-05", "close": 3.51, "volume": 264011.0}, {"date": "2022-12-06", "close": 3.41, "volume": 290535.0}, {"date": "2022-12-07", "close": 2.87, "volume": 1716282.0}, {"date": "2022-12-08", "close": 3.07, "volume": 440969.0}, {"date": "2022-12-09", "close": 3.1, "volume": 494628.0}, {"date": "2022-12-12", "close": 3.1, "volume": 318421.0}, {"date": "2022-12-13", "close": 3.21, "volume": 347342.0}, {"date": "2022-12-14", "close": 3.48, "volume": 570180.0}, {"date": "2022-12-15", "close": 3.32, "volume": 272398.0}, {"date": "2022-12-16", "close": 3.25, "volume": 260731.0}, {"date": "2022-12-19", "close": 3.04, "volume": 346370.0}, {"date": "2022-12-20", "close": 3.18, "volume": 509313.0}, {"date": "2022-12-21", "close": 3.04, "volume": 14032340.0}, {"date": "2022-12-22", "close": 3.08, "volume": 2704274.0}, {"date": "2022-12-23", "close": 3.52, "volume": 1804764.0}, {"date": "2022-12-27", "close": 3.32, "volume": 1146443.0}, {"date": "2022-12-28", "close": 3.6, "volume": 529977.0}, {"date": "2022-12-29", "close": 3.79, "volume": 749819.0}, {"date": "2022-12-30", "close": 3.84, "volume": 601436.0}, {"date": "2023-01-03", "close": 3.59, "volume": 444692.0}, {"date": "2023-01-04", "close": 3.45, "volume": 1017361.0}, {"date": "2023-01-05", "close": 3.48, "volume": 695233.0}, {"date": "2023-01-06", "close": 3.55, "volume": 886962.0}, {"date": "2023-01-09", "close": 3.63, "volume": 910236.0}, {"date": "2023-01-10", "close": 4.34, "volume": 2442413.0}, {"date": "2023-01-11", "close": 4.27, "volume": 702755.0}, {"date": "2023-01-12", "close": 5.2, "volume": 2771095.0}, {"date": "2023-01-13", "close": 5.0, "volume": 1039075.0}, {"date": "2023-01-17", "close": 5.0, "volume": 388348.0}, {"date": "2023-01-18", "close": 4.85, "volume": 483965.0}, {"date": "2023-01-19", "close": 4.73, "volume": 330138.0}, {"date": "2023-01-20", "close": 4.7, "volume": 257631.0}, {"date": "2023-01-23", "close": 4.73, "volume": 251360.0}, {"date": "2023-01-24", "close": 4.68, "volume": 314342.0}, {"date": "2023-01-25", "close": 4.74, "volume": 232395.0}, {"date": "2023-01-26", "close": 4.72, "volume": 287422.0}, {"date": "2023-01-27", "close": 5.05, "volume": 346779.0}, {"date": "2023-01-30", "close": 4.92, "volume": 291460.0}, {"date": "2023-01-31", "close": 5.11, "volume": 227590.0}, {"date": "2023-02-01", "close": 5.45, "volume": 503625.0}, {"date": "2023-02-02", "close": 4.9, "volume": 1010217.0}, {"date": "2023-02-03", "close": 4.63, "volume": 510139.0}, {"date": "2023-02-06", "close": 4.56, "volume": 259510.0}, {"date": "2023-02-07", "close": 4.53, "volume": 592075.0}, {"date": "2023-02-08", "close": 4.4, "volume": 249136.0}, {"date": "2023-02-09", "close": 4.41, "volume": 192799.0}, {"date": "2023-02-10", "close": 4.4, "volume": 185899.0}, {"date": "2023-02-13", "close": 4.32, "volume": 240384.0}, {"date": "2023-02-14", "close": 4.44, "volume": 202048.0}, {"date": "2023-02-15", "close": 4.43, "volume": 256477.0}, {"date": "2023-02-16", "close": 4.32, "volume": 236572.0}, {"date": "2023-02-17", "close": 4.35, "volume": 163406.0}, {"date": "2023-02-21", "close": 4.24, "volume": 235349.0}, {"date": "2023-02-22", "close": 4.15, "volume": 355371.0}, {"date": "2023-02-23", "close": 4.05, "volume": 734230.0}, {"date": "2023-02-24", "close": 4.0, "volume": 282577.0}, {"date": "2023-02-27", "close": 4.07, "volume": 272790.0}, {"date": "2023-02-28", "close": 3.6, "volume": 516279.0}, {"date": "2023-03-01", "close": 3.38, "volume": 475716.0}, {"date": "2023-03-02", "close": 3.27, "volume": 539600.0}, {"date": "2023-03-03", "close": 3.14, "volume": 750005.0}, {"date": "2023-03-06", "close": 2.91, "volume": 1403558.0}, {"date": "2023-03-07", "close": 2.8, "volume": 682196.0}, {"date": "2023-03-08", "close": 2.71, "volume": 595647.0}, {"date": "2023-03-09", "close": 2.79, "volume": 1014823.0}, {"date": "2023-03-10", "close": 2.74, "volume": 893869.0}, {"date": "2023-03-13", "close": 2.54, "volume": 646345.0}, {"date": "2023-03-14", "close": 2.46, "volume": 611200.0}, {"date": "2023-03-15", "close": 2.42, "volume": 705086.0}, {"date": "2023-03-16", "close": 2.3, "volume": 742895.0}, {"date": "2023-03-17", "close": 2.24, "volume": 729646.0}, {"date": "2023-03-20", "close": 2.1, "volume": 384097.0}, {"date": "2023-03-21", "close": 2.07, "volume": 683014.0}, {"date": "2023-03-22", "close": 1.99, "volume": 826944.0}, {"date": "2023-03-23", "close": 1.98, "volume": 662256.0}, {"date": "2023-03-24", "close": 1.92, "volume": 563119.0}, {"date": "2023-03-27", "close": 1.98, "volume": 1084608.0}, {"date": "2023-03-28", "close": 1.94, "volume": 1857804.0}, {"date": "2023-03-29", "close": 2.16, "volume": 1348373.0}, {"date": "2023-03-30", "close": 1.97, "volume": 805605.0}, {"date": "2023-03-31", "close": 1.95, "volume": 359860.0}, {"date": "2023-04-03", "close": 2.05, "volume": 594270.0}, {"date": "2023-04-04", "close": 2.06, "volume": 358809.0}, {"date": "2023-04-05", "close": 2.05, "volume": 441498.0}, {"date": "2023-04-06", "close": 2.04, "volume": 2742685.0}, {"date": "2023-04-10", "close": 2.01, "volume": 766395.0}, {"date": "2023-04-11", "close": 2.05, "volume": 158335.0}, {"date": "2023-04-12", "close": 2.02, "volume": 856657.0}, {"date": "2023-04-13", "close": 2.36, "volume": 506778.0}, {"date": "2023-04-14", "close": 2.18, "volume": 631700.0}, {"date": "2023-04-17", "close": 2.4, "volume": 469196.0}, {"date": "2023-04-18", "close": 2.31, "volume": 315357.0}, {"date": "2023-04-19", "close": 2.33, "volume": 306241.0}, {"date": "2023-04-20", "close": 2.23, "volume": 263719.0}, {"date": "2023-04-21", "close": 2.3, "volume": 201545.0}, {"date": "2023-04-24", "close": 1.96, "volume": 1095138.0}, {"date": "2023-04-25", "close": 1.96, "volume": 543335.0}, {"date": "2023-04-26", "close": 1.96, "volume": 229760.0}, {"date": "2023-04-27", "close": 1.94, "volume": 180320.0}, {"date": "2023-04-28", "close": 1.94, "volume": 301895.0}, {"date": "2023-05-01", "close": 1.96, "volume": 357466.0}, {"date": "2023-05-02", "close": 1.9, "volume": 410200.0}, {"date": "2023-05-03", "close": 1.91, "volume": 436289.0}, {"date": "2023-05-04", "close": 1.94, "volume": 255323.0}, {"date": "2023-05-05", "close": 1.96, "volume": 254596.0}, {"date": "2023-05-08", "close": 2.12, "volume": 531568.0}, {"date": "2023-05-09", "close": 2.17, "volume": 355270.0}, {"date": "2023-05-10", "close": 2.4, "volume": 2125600.0}, {"date": "2023-05-11", "close": 2.41, "volume": 607602.0}, {"date": "2023-05-12", "close": 2.34, "volume": 529779.0}, {"date": "2023-05-15", "close": 2.65, "volume": 444734.0}, {"date": "2023-05-16", "close": 2.44, "volume": 233200.0}, {"date": "2023-05-17", "close": 2.65, "volume": 343554.0}, {"date": "2023-05-18", "close": 2.59, "volume": 243435.0}, {"date": "2023-05-19", "close": 2.55, "volume": 339059.0}, {"date": "2023-05-22", "close": 2.66, "volume": 334986.0}, {"date": "2023-05-23", "close": 2.55, "volume": 200901.0}, {"date": "2023-05-24", "close": 2.39, "volume": 330797.0}, {"date": "2023-05-25", "close": 2.31, "volume": 267312.0}, {"date": "2023-05-26", "close": 2.28, "volume": 232306.0}, {"date": "2023-05-30", "close": 2.28, "volume": 145226.0}, {"date": "2023-05-31", "close": 2.35, "volume": 185218.0}, {"date": "2023-06-01", "close": 2.38, "volume": 195716.0}, {"date": "2023-06-02", "close": 2.49, "volume": 368508.0}, {"date": "2023-06-05", "close": 2.6, "volume": 280846.0}, {"date": "2023-06-06", "close": 2.55, "volume": 412686.0}, {"date": "2023-06-07", "close": 2.55, "volume": 148106.0}, {"date": "2023-06-08", "close": 2.5, "volume": 96793.0}, {"date": "2023-06-09", "close": 2.52, "volume": 524526.0}, {"date": "2023-06-12", "close": 2.53, "volume": 173729.0}, {"date": "2023-06-13", "close": 2.43, "volume": 206532.0}, {"date": "2023-06-14", "close": 2.29, "volume": 229673.0}, {"date": "2023-06-15", "close": 2.31, "volume": 157696.0}, {"date": "2023-06-16", "close": 2.29, "volume": 404236.0}, {"date": "2023-06-20", "close": 2.28, "volume": 239362.0}, {"date": "2023-06-21", "close": 2.18, "volume": 334347.0}, {"date": "2023-06-22", "close": 2.14, "volume": 286756.0}, {"date": "2023-06-23", "close": 2.05, "volume": 383205.0}, {"date": "2023-06-26", "close": 2.0, "volume": 356691.0}, {"date": "2023-06-27", "close": 2.01, "volume": 272841.0}, {"date": "2023-06-28", "close": 2.03, "volume": 176717.0}, {"date": "2023-06-29", "close": 2.16, "volume": 553064.0}, {"date": "2023-06-30", "close": 2.15, "volume": 312599.0}, {"date": "2023-07-03", "close": 2.15, "volume": 110257.0}, {"date": "2023-07-05", "close": 2.14, "volume": 569629.0}, {"date": "2023-07-06", "close": 2.11, "volume": 220773.0}, {"date": "2023-07-07", "close": 2.25, "volume": 417142.0}, {"date": "2023-07-10", "close": 2.37, "volume": 595578.0}, {"date": "2023-07-11", "close": 1.85, "volume": 3832783.0}, {"date": "2023-07-12", "close": 1.51, "volume": 3521941.0}, {"date": "2023-07-13", "close": 1.55, "volume": 1187750.0}, {"date": "2023-07-14", "close": 1.51, "volume": 624957.0}, {"date": "2023-07-17", "close": 1.57, "volume": 428298.0}, {"date": "2023-07-18", "close": 1.5, "volume": 687100.0}, {"date": "2023-07-19", "close": 1.5, "volume": 601531.0}, {"date": "2023-07-20", "close": 1.5, "volume": 380823.0}, {"date": "2023-07-21", "close": 1.42, "volume": 683411.0}, {"date": "2023-07-24", "close": 1.31, "volume": 558510.0}, {"date": "2023-07-25", "close": 1.29, "volume": 811027.0}, {"date": "2023-07-26", "close": 1.26, "volume": 653943.0}, {"date": "2023-07-27", "close": 1.24, "volume": 488759.0}, {"date": "2023-07-28", "close": 1.28, "volume": 286436.0}, {"date": "2023-07-31", "close": 1.48, "volume": 634990.0}, {"date": "2023-08-01", "close": 1.51, "volume": 479496.0}, {"date": "2023-08-02", "close": 1.49, "volume": 340166.0}, {"date": "2023-08-03", "close": 1.49, "volume": 237115.0}, {"date": "2023-08-04", "close": 1.47, "volume": 343091.0}, {"date": "2023-08-07", "close": 1.43, "volume": 391545.0}, {"date": "2023-08-08", "close": 1.6, "volume": 709103.0}, {"date": "2023-08-09", "close": 1.5, "volume": 283138.0}, {"date": "2023-08-10", "close": 1.61, "volume": 487692.0}, {"date": "2023-08-11", "close": 1.66, "volume": 250686.0}, {"date": "2023-08-14", "close": 1.58, "volume": 213095.0}, {"date": "2023-08-15", "close": 1.6, "volume": 203984.0}, {"date": "2023-08-16", "close": 1.45, "volume": 177962.0}, {"date": "2023-08-17", "close": 1.39, "volume": 62526.0}, {"date": "2023-08-18", "close": 1.37, "volume": 229931.0}, {"date": "2023-08-21", "close": 1.37, "volume": 146137.0}, {"date": "2023-08-22", "close": 1.33, "volume": 254959.0}, {"date": "2023-08-23", "close": 1.35, "volume": 53718.0}, {"date": "2023-08-24", "close": 1.38, "volume": 54275.0}, {"date": "2023-08-25", "close": 1.29, "volume": 292041.0}, {"date": "2023-08-28", "close": 1.25, "volume": 240269.0}, {"date": "2023-08-29", "close": 1.17, "volume": 437674.0}, {"date": "2023-08-30", "close": 1.2, "volume": 215878.0}, {"date": "2023-08-31", "close": 1.2, "volume": 173445.0}, {"date": "2023-09-01", "close": 1.22, "volume": 136045.0}, {"date": "2023-09-05", "close": 1.13, "volume": 617493.0}, {"date": "2023-09-06", "close": 1.08, "volume": 452763.0}, {"date": "2023-09-07", "close": 1.09, "volume": 113507.0}, {"date": "2023-09-08", "close": 1.07, "volume": 121859.0}, {"date": "2023-09-11", "close": 1.04, "volume": 144594.0}, {"date": "2023-09-12", "close": 0.955, "volume": 505884.0}, {"date": "2023-09-13", "close": 0.9247, "volume": 846142.0}, {"date": "2023-09-14", "close": 0.873, "volume": 339204.0}, {"date": "2023-09-15", "close": 0.82, "volume": 402276.0}, {"date": "2023-09-18", "close": 0.7755, "volume": 216086.0}, {"date": "2023-09-19", "close": 0.8, "volume": 595882.0}, {"date": "2023-09-20", "close": 0.768, "volume": 181156.0}, {"date": "2023-09-21", "close": 0.729, "volume": 250644.0}, {"date": "2023-09-22", "close": 0.7199, "volume": 115951.0}, {"date": "2023-09-25", "close": 0.8085, "volume": 346974.0}, {"date": "2023-09-26", "close": 0.91, "volume": 485773.0}, {"date": "2023-09-27", "close": 0.8797, "volume": 215856.0}, {"date": "2023-09-28", "close": 0.83, "volume": 157722.0}, {"date": "2023-09-29", "close": 0.897, "volume": 275233.0}, {"date": "2023-10-02", "close": 0.8242, "volume": 373492.0}, {"date": "2023-10-03", "close": 0.8204, "volume": 114319.0}, {"date": "2023-10-04", "close": 0.82, "volume": 99465.0}, {"date": "2023-10-05", "close": 0.86, "volume": 95143.0}, {"date": "2023-10-06", "close": 0.84, "volume": 102306.0}, {"date": "2023-10-09", "close": 0.83, "volume": 128542.0}, {"date": "2023-10-10", "close": 0.8485, "volume": 192909.0}, {"date": "2023-10-11", "close": 0.81, "volume": 259995.0}, {"date": "2023-10-12", "close": 0.8375, "volume": 102431.0}, {"date": "2023-10-13", "close": 0.8, "volume": 255079.0}, {"date": "2023-10-16", "close": 0.79, "volume": 97047.0}, {"date": "2023-10-17", "close": 0.766, "volume": 172594.0}, {"date": "2023-10-18", "close": 0.7292, "volume": 92050.0}, {"date": "2023-10-19", "close": 0.776, "volume": 1217491.0}, {"date": "2023-10-20", "close": 0.83, "volume": 166568.0}, {"date": "2023-10-23", "close": 0.7034, "volume": 278582.0}, {"date": "2023-10-24", "close": 0.7102, "volume": 306430.0}, {"date": "2023-10-25", "close": 0.651, "volume": 486262.0}, {"date": "2023-10-26", "close": 0.6549, "volume": 73537.0}, {"date": "2023-10-27", "close": 0.7, "volume": 316779.0}, {"date": "2023-10-30", "close": 0.7031, "volume": 86567.0}, {"date": "2023-10-31", "close": 0.7, "volume": 57550.0}, {"date": "2023-11-01", "close": 0.6711, "volume": 143936.0}, {"date": "2023-11-02", "close": 0.7001, "volume": 459143.0}, {"date": "2023-11-03", "close": 0.8, "volume": 459997.0}, {"date": "2023-11-06", "close": 0.863, "volume": 379648.0}, {"date": "2023-11-07", "close": 0.7252, "volume": 438301.0}, {"date": "2023-11-08", "close": 0.6, "volume": 476936.0}, {"date": "2023-11-09", "close": 0.4681, "volume": 858979.0}, {"date": "2023-11-10", "close": 0.47, "volume": 341444.0}, {"date": "2023-11-13", "close": 0.5, "volume": 1012696.0}, {"date": "2023-11-14", "close": 0.5511, "volume": 314723.0}, {"date": "2023-11-15", "close": 0.585, "volume": 161961.0}, {"date": "2023-11-16", "close": 0.6359, "volume": 566328.0}, {"date": "2023-11-17", "close": 0.7036, "volume": 243615.0}, {"date": "2023-11-20", "close": 0.7103, "volume": 137983.0}, {"date": "2023-11-21", "close": 0.724, "volume": 213741.0}, {"date": "2023-11-22", "close": 0.71, "volume": 92043.0}, {"date": "2023-11-24", "close": 0.737, "volume": 44320.0}, {"date": "2023-11-27", "close": 0.7235, "volume": 82168.0}, {"date": "2023-11-28", "close": 0.73, "volume": 240665.0}, {"date": "2023-11-29", "close": 0.77, "volume": 194241.0}, {"date": "2023-11-30", "close": 0.83, "volume": 1052153.0}, {"date": "2023-12-01", "close": 1.11, "volume": 1177881.0}, {"date": "2023-12-04", "close": 1.11, "volume": 856167.0}, {"date": "2023-12-05", "close": 1.03, "volume": 411788.0}, {"date": "2023-12-06", "close": 1.07, "volume": 215891.0}, {"date": "2023-12-07", "close": 1.07, "volume": 272665.0}, {"date": "2023-12-08", "close": 1.02, "volume": 436460.0}, {"date": "2023-12-11", "close": 1.0, "volume": 126143.0}, {"date": "2023-12-12", "close": 1.03, "volume": 411016.0}, {"date": "2023-12-13", "close": 1.68, "volume": 7690433.0}, {"date": "2023-12-14", "close": 1.79, "volume": 1927275.0}, {"date": "2023-12-15", "close": 1.59, "volume": 869164.0}, {"date": "2023-12-18", "close": 1.41, "volume": 1433375.0}, {"date": "2023-12-19", "close": 1.35, "volume": 666812.0}, {"date": "2023-12-20", "close": 1.28, "volume": 882085.0}, {"date": "2023-12-21", "close": 1.28, "volume": 815428.0}, {"date": "2023-12-22", "close": 1.48, "volume": 489346.0}, {"date": "2023-12-26", "close": 1.65, "volume": 480150.0}, {"date": "2023-12-27", "close": 1.72, "volume": 373680.0}, {"date": "2023-12-28", "close": 1.59, "volume": 479224.0}, {"date": "2023-12-29", "close": 1.66, "volume": 457852.0}, {"date": "2024-01-02", "close": 1.69, "volume": 1389837.0}, {"date": "2024-01-03", "close": 1.66, "volume": 473879.0}, {"date": "2024-01-04", "close": 1.88, "volume": 1312948.0}, {"date": "2024-01-05", "close": 2.03, "volume": 1323390.0}, {"date": "2024-01-08", "close": 1.92, "volume": 862126.0}, {"date": "2024-01-09", "close": 2.07, "volume": 1756117.0}, {"date": "2024-01-10", "close": 2.18, "volume": 839750.0}, {"date": "2024-01-11", "close": 2.07, "volume": 577534.0}, {"date": "2024-01-12", "close": 2.13, "volume": 522035.0}, {"date": "2024-01-16", "close": 1.88, "volume": 946596.0}, {"date": "2024-01-17", "close": 1.86, "volume": 332515.0}, {"date": "2024-01-18", "close": 1.83, "volume": 506035.0}, {"date": "2024-01-19", "close": 1.82, "volume": 562715.0}, {"date": "2024-01-22", "close": 1.9, "volume": 353476.0}, {"date": "2024-01-23", "close": 1.97, "volume": 401626.0}, {"date": "2024-01-24", "close": 2.1, "volume": 783106.0}, {"date": "2024-01-25", "close": 2.59, "volume": 1469716.0}, {"date": "2024-01-26", "close": 2.67, "volume": 748030.0}, {"date": "2024-01-29", "close": 3.22, "volume": 1926456.0}, {"date": "2024-01-30", "close": 3.21, "volume": 1457632.0}, {"date": "2024-01-31", "close": 3.12, "volume": 1437891.0}, {"date": "2024-02-01", "close": 3.6, "volume": 2389323.0}, {"date": "2024-02-02", "close": 3.6, "volume": 1115006.0}, {"date": "2024-02-05", "close": 3.65, "volume": 526786.0}, {"date": "2024-02-06", "close": 3.93, "volume": 982011.0}, {"date": "2024-02-07", "close": 4.11, "volume": 753947.0}, {"date": "2024-02-08", "close": 3.93, "volume": 1001416.0}, {"date": "2024-02-09", "close": 4.36, "volume": 1412997.0}, {"date": "2024-02-12", "close": 4.45, "volume": 1167539.0}, {"date": "2024-02-13", "close": 4.22, "volume": 591234.0}, {"date": "2024-02-14", "close": 4.86, "volume": 1134065.0}, {"date": "2024-02-15", "close": 4.97, "volume": 703462.0}, {"date": "2024-02-16", "close": 5.29, "volume": 799559.0}, {"date": "2024-02-20", "close": 4.82, "volume": 1819855.0}, {"date": "2024-02-21", "close": 4.69, "volume": 877835.0}, {"date": "2024-02-22", "close": 4.89, "volume": 718978.0}, {"date": "2024-02-23", "close": 4.68, "volume": 426811.0}, {"date": "2024-02-26", "close": 5.14, "volume": 778064.0}, {"date": "2024-02-27", "close": 5.01, "volume": 825641.0}, {"date": "2024-02-28", "close": 4.86, "volume": 349216.0}, {"date": "2024-02-29", "close": 4.83, "volume": 557543.0}, {"date": "2024-03-01", "close": 4.86, "volume": 309771.0}, {"date": "2024-03-04", "close": 4.63, "volume": 991041.0}, {"date": "2024-03-05", "close": 4.82, "volume": 477894.0}, {"date": "2024-03-06", "close": 5.0, "volume": 490950.0}, {"date": "2024-03-07", "close": 4.97, "volume": 502358.0}, {"date": "2024-03-08", "close": 4.5, "volume": 798223.0}, {"date": "2024-03-11", "close": 4.45, "volume": 445349.0}, {"date": "2024-03-12", "close": 4.45, "volume": 675384.0}, {"date": "2024-03-13", "close": 3.9, "volume": 1698641.0}, {"date": "2024-03-14", "close": 3.74, "volume": 543906.0}, {"date": "2024-03-15", "close": 3.78, "volume": 399505.0}, {"date": "2024-03-18", "close": 4.41, "volume": 632684.0}, {"date": "2024-03-19", "close": 4.67, "volume": 1124666.0}, {"date": "2024-03-20", "close": 4.73, "volume": 311363.0}, {"date": "2024-03-21", "close": 4.61, "volume": 222363.0}, {"date": "2024-03-22", "close": 4.54, "volume": 245702.0}, {"date": "2024-03-25", "close": 4.2, "volume": 365894.0}, {"date": "2024-03-26", "close": 4.35, "volume": 179485.0}, {"date": "2024-03-27", "close": 4.2, "volume": 236842.0}, {"date": "2024-03-28", "close": 4.49, "volume": 979629.0}, {"date": "2024-04-01", "close": 4.44, "volume": 443249.0}, {"date": "2024-04-02", "close": 4.31, "volume": 215794.0}, {"date": "2024-04-03", "close": 4.43, "volume": 339403.0}, {"date": "2024-04-04", "close": 4.71, "volume": 1218238.0}, {"date": "2024-04-05", "close": 5.0, "volume": 752231.0}, {"date": "2024-04-08", "close": 5.09, "volume": 629623.0}, {"date": "2024-04-09", "close": 4.78, "volume": 446586.0}, {"date": "2024-04-10", "close": 4.71, "volume": 360562.0}, {"date": "2024-04-11", "close": 4.68, "volume": 401625.0}, {"date": "2024-04-12", "close": 4.39, "volume": 337039.0}, {"date": "2024-04-15", "close": 4.37, "volume": 464878.0}, {"date": "2024-04-16", "close": 4.44, "volume": 238230.0}, {"date": "2024-04-17", "close": 4.96, "volume": 1272321.0}, {"date": "2024-04-18", "close": 4.76, "volume": 278551.0}, {"date": "2024-04-19", "close": 4.72, "volume": 646031.0}, {"date": "2024-04-22", "close": 4.68, "volume": 173368.0}, {"date": "2024-04-23", "close": 4.97, "volume": 402955.0}, {"date": "2024-04-24", "close": 4.78, "volume": 276687.0}, {"date": "2024-04-25", "close": 4.44, "volume": 297280.0}, {"date": "2024-04-26", "close": 4.34, "volume": 323499.0}, {"date": "2024-04-29", "close": 4.5, "volume": 242225.0}, {"date": "2024-04-30", "close": 4.41, "volume": 220813.0}, {"date": "2024-05-01", "close": 4.71, "volume": 398991.0}, {"date": "2024-05-02", "close": 4.73, "volume": 279094.0}, {"date": "2024-05-03", "close": 4.9, "volume": 323274.0}, {"date": "2024-05-06", "close": 4.45, "volume": 3364472.0}, {"date": "2024-05-07", "close": 4.83, "volume": 886012.0}, {"date": "2024-05-08", "close": 4.41, "volume": 517405.0}, {"date": "2024-05-09", "close": 4.57, "volume": 329931.0}, {"date": "2024-05-10", "close": 4.3, "volume": 1172160.0}, {"date": "2024-05-13", "close": 4.19, "volume": 218612.0}, {"date": "2024-05-14", "close": 4.04, "volume": 638896.0}, {"date": "2024-05-15", "close": 4.13, "volume": 455959.0}, {"date": "2024-05-16", "close": 4.09, "volume": 515502.0}, {"date": "2024-05-17", "close": 4.1, "volume": 411310.0}, {"date": "2024-05-20", "close": 4.11, "volume": 317201.0}, {"date": "2024-05-21", "close": 3.73, "volume": 1018261.0}, {"date": "2024-05-22", "close": 3.67, "volume": 400347.0}, {"date": "2024-05-23", "close": 3.64, "volume": 664067.0}, {"date": "2024-05-24", "close": 3.68, "volume": 378838.0}, {"date": "2024-05-28", "close": 3.57, "volume": 837060.0}, {"date": "2024-05-29", "close": 3.33, "volume": 528929.0}, {"date": "2024-05-30", "close": 3.44, "volume": 616606.0}, {"date": "2024-05-31", "close": 3.43, "volume": 778211.0}, {"date": "2024-06-03", "close": 3.31, "volume": 1562942.0}, {"date": "2024-06-04", "close": 3.5, "volume": 1104123.0}, {"date": "2024-06-05", "close": 3.54, "volume": 363967.0}, {"date": "2024-06-06", "close": 3.48, "volume": 235103.0}, {"date": "2024-06-07", "close": 3.42, "volume": 927871.0}, {"date": "2024-06-10", "close": 3.64, "volume": 395515.0}, {"date": "2024-06-11", "close": 3.14, "volume": 801051.0}, {"date": "2024-06-12", "close": 3.16, "volume": 2058218.0}, {"date": "2024-06-13", "close": 3.16, "volume": 403195.0}, {"date": "2024-06-14", "close": 3.3, "volume": 421387.0}, {"date": "2024-06-17", "close": 2.82, "volume": 831041.0}, {"date": "2024-06-18", "close": 2.72, "volume": 407849.0}, {"date": "2024-06-20", "close": 2.69, "volume": 694568.0}, {"date": "2024-06-21", "close": 2.65, "volume": 389753.0}, {"date": "2024-06-24", "close": 2.69, "volume": 373864.0}, {"date": "2024-06-25", "close": 2.55, "volume": 611220.0}, {"date": "2024-06-26", "close": 2.69, "volume": 958036.0}, {"date": "2024-06-27", "close": 2.81, "volume": 728805.0}, {"date": "2024-06-28", "close": 3.16, "volume": 10494080.0}, {"date": "2024-07-01", "close": 3.68, "volume": 1368006.0}, {"date": "2024-07-02", "close": 3.48, "volume": 488923.0}, {"date": "2024-07-03", "close": 3.06, "volume": 468561.0}, {"date": "2024-07-05", "close": 3.26, "volume": 658001.0}, {"date": "2024-07-08", "close": 3.06, "volume": 699908.0}, {"date": "2024-07-09", "close": 3.18, "volume": 348306.0}, {"date": "2024-07-10", "close": 3.15, "volume": 364171.0}, {"date": "2024-07-11", "close": 3.79, "volume": 915991.0}, {"date": "2024-07-12", "close": 3.82, "volume": 478912.0}, {"date": "2024-07-15", "close": 4.01, "volume": 1413150.0}, {"date": "2024-07-16", "close": 4.01, "volume": 498372.0}, {"date": "2024-07-17", "close": 3.78, "volume": 397058.0}, {"date": "2024-07-18", "close": 3.67, "volume": 434298.0}, {"date": "2024-07-19", "close": 3.44, "volume": 290351.0}, {"date": "2024-07-22", "close": 3.64, "volume": 420436.0}, {"date": "2024-07-23", "close": 3.86, "volume": 356293.0}, {"date": "2024-07-24", "close": 3.73, "volume": 295063.0}, {"date": "2024-07-25", "close": 3.82, "volume": 418489.0}, {"date": "2024-07-26", "close": 3.63, "volume": 432866.0}, {"date": "2024-07-29", "close": 3.44, "volume": 301284.0}, {"date": "2024-07-30", "close": 3.47, "volume": 385628.0}, {"date": "2024-07-31", "close": 3.32, "volume": 404284.0}, {"date": "2024-08-01", "close": 3.06, "volume": 527062.0}, {"date": "2024-08-02", "close": 2.88, "volume": 387647.0}, {"date": "2024-08-05", "close": 2.87, "volume": 566938.0}, {"date": "2024-08-06", "close": 2.92, "volume": 501562.0}, {"date": "2024-08-07", "close": 2.74, "volume": 536954.0}, {"date": "2024-08-08", "close": 2.81, "volume": 356416.0}, {"date": "2024-08-09", "close": 2.66, "volume": 383943.0}, {"date": "2024-08-12", "close": 2.59, "volume": 300353.0}, {"date": "2024-08-13", "close": 2.84, "volume": 296468.0}, {"date": "2024-08-14", "close": 2.85, "volume": 428801.0}, {"date": "2024-08-15", "close": 2.93, "volume": 347173.0}, {"date": "2024-08-16", "close": 2.79, "volume": 389083.0}, {"date": "2024-08-19", "close": 2.93, "volume": 287585.0}, {"date": "2024-08-20", "close": 2.85, "volume": 371042.0}, {"date": "2024-08-21", "close": 2.94, "volume": 481740.0}, {"date": "2024-08-22", "close": 2.82, "volume": 171672.0}, {"date": "2024-08-23", "close": 3.07, "volume": 327232.0}, {"date": "2024-08-26", "close": 3.26, "volume": 543586.0}, {"date": "2024-08-27", "close": 3.06, "volume": 225477.0}, {"date": "2024-08-28", "close": 2.93, "volume": 383586.0}, {"date": "2024-08-29", "close": 2.87, "volume": 319914.0}, {"date": "2024-08-30", "close": 2.9, "volume": 289800.0}, {"date": "2024-09-03", "close": 2.73, "volume": 424635.0}, {"date": "2024-09-04", "close": 2.78, "volume": 298204.0}, {"date": "2024-09-05", "close": 2.83, "volume": 179225.0}, {"date": "2024-09-06", "close": 2.7, "volume": 227639.0}, {"date": "2024-09-09", "close": 2.75, "volume": 966214.0}, {"date": "2024-09-10", "close": 2.93, "volume": 290918.0}, {"date": "2024-09-11", "close": 2.94, "volume": 156552.0}, {"date": "2024-09-12", "close": 2.94, "volume": 229024.0}, {"date": "2024-09-13", "close": 3.1, "volume": 222744.0}, {"date": "2024-09-16", "close": 3.08, "volume": 291127.0}, {"date": "2024-09-17", "close": 3.12, "volume": 220588.0}, {"date": "2024-09-18", "close": 3.1, "volume": 178309.0}, {"date": "2024-09-19", "close": 3.21, "volume": 326302.0}, {"date": "2024-09-20", "close": 3.33, "volume": 1886544.0}, {"date": "2024-09-23", "close": 3.08, "volume": 402282.0}, {"date": "2024-09-24", "close": 3.05, "volume": 283063.0}, {"date": "2024-09-25", "close": 3.06, "volume": 167286.0}, {"date": "2024-09-26", "close": 3.0, "volume": 242630.0}, {"date": "2024-09-27", "close": 3.08, "volume": 147495.0}, {"date": "2024-09-30", "close": 3.15, "volume": 268333.0}, {"date": "2024-10-01", "close": 3.12, "volume": 256904.0}, {"date": "2024-10-02", "close": 3.04, "volume": 258294.0}, {"date": "2024-10-03", "close": 3.05, "volume": 205510.0}, {"date": "2024-10-04", "close": 3.29, "volume": 263249.0}, {"date": "2024-10-07", "close": 3.33, "volume": 308991.0}, {"date": "2024-10-08", "close": 3.07, "volume": 345382.0}, {"date": "2024-10-09", "close": 2.87, "volume": 362119.0}, {"date": "2024-10-10", "close": 2.74, "volume": 273886.0}, {"date": "2024-10-11", "close": 3.08, "volume": 1298838.0}, {"date": "2024-10-14", "close": 3.06, "volume": 352615.0}, {"date": "2024-10-15", "close": 3.01, "volume": 191731.0}, {"date": "2024-10-16", "close": 3.22, "volume": 421257.0}, {"date": "2024-10-17", "close": 3.14, "volume": 225224.0}, {"date": "2024-10-18", "close": 3.12, "volume": 136103.0}, {"date": "2024-10-21", "close": 3.12, "volume": 114214.0}, {"date": "2024-10-22", "close": 3.19, "volume": 99563.0}, {"date": "2024-10-23", "close": 2.98, "volume": 529055.0}, {"date": "2024-10-24", "close": 2.89, "volume": 512525.0}, {"date": "2024-10-25", "close": 2.95, "volume": 443654.0}, {"date": "2024-10-28", "close": 3.06, "volume": 261161.0}, {"date": "2024-10-29", "close": 3.01, "volume": 178487.0}, {"date": "2024-10-30", "close": 2.95, "volume": 203970.0}, {"date": "2024-10-31", "close": 2.82, "volume": 388294.0}, {"date": "2024-11-01", "close": 2.95, "volume": 186566.0}, {"date": "2024-11-04", "close": 3.02, "volume": 363823.0}, {"date": "2024-11-05", "close": 3.05, "volume": 359429.0}, {"date": "2024-11-06", "close": 3.2, "volume": 809884.0}, {"date": "2024-11-07", "close": 2.93, "volume": 516675.0}, {"date": "2024-11-08", "close": 2.93, "volume": 213577.0}, {"date": "2024-11-11", "close": 2.98, "volume": 461583.0}, {"date": "2024-11-12", "close": 2.93, "volume": 666072.0}, {"date": "2024-11-13", "close": 2.82, "volume": 605150.0}, {"date": "2024-11-14", "close": 2.65, "volume": 478220.0}, {"date": "2024-11-15", "close": 2.39, "volume": 457781.0}, {"date": "2024-11-18", "close": 2.14, "volume": 502841.0}, {"date": "2024-11-19", "close": 2.06, "volume": 604476.0}, {"date": "2024-11-20", "close": 1.98, "volume": 421982.0}, {"date": "2024-11-21", "close": 1.94, "volume": 436762.0}, {"date": "2024-11-22", "close": 1.99, "volume": 513288.0}, {"date": "2024-11-25", "close": 2.03, "volume": 349447.0}, {"date": "2024-11-26", "close": 2.22, "volume": 666258.0}, {"date": "2024-11-27", "close": 2.26, "volume": 313904.0}, {"date": "2024-11-29", "close": 2.42, "volume": 241070.0}, {"date": "2024-12-02", "close": 2.32, "volume": 443310.0}, {"date": "2024-12-03", "close": 2.07, "volume": 432117.0}, {"date": "2024-12-04", "close": 2.07, "volume": 494420.0}, {"date": "2024-12-05", "close": 1.92, "volume": 745507.0}, {"date": "2024-12-06", "close": 3.13, "volume": 8898745.0}, {"date": "2024-12-09", "close": 3.21, "volume": 3183876.0}, {"date": "2024-12-10", "close": 3.48, "volume": 2279398.0}, {"date": "2024-12-11", "close": 2.22, "volume": 5627287.0}, {"date": "2024-12-12", "close": 1.98, "volume": 1389898.0}, {"date": "2024-12-13", "close": 1.89, "volume": 1473858.0}, {"date": "2024-12-16", "close": 2.0, "volume": 2074595.0}, {"date": "2024-12-17", "close": 2.13, "volume": 1400624.0}, {"date": "2024-12-18", "close": 1.91, "volume": 948293.0}, {"date": "2024-12-19", "close": 2.12, "volume": 1147635.0}, {"date": "2024-12-20", "close": 1.96, "volume": 1896045.0}, {"date": "2024-12-23", "close": 1.99, "volume": 903932.0}, {"date": "2024-12-24", "close": 2.03, "volume": 303522.0}, {"date": "2024-12-26", "close": 2.12, "volume": 602027.0}, {"date": "2024-12-27", "close": 2.03, "volume": 742244.0}, {"date": "2024-12-30", "close": 1.9, "volume": 606530.0}, {"date": "2024-12-31", "close": 1.99, "volume": 703947.0}, {"date": "2025-01-02", "close": 2.0, "volume": 923033.0}, {"date": "2025-01-03", "close": 2.02, "volume": 640212.0}, {"date": "2025-01-06", "close": 1.94, "volume": 1059839.0}, {"date": "2025-01-07", "close": 2.0, "volume": 669516.0}, {"date": "2025-01-08", "close": 1.92, "volume": 392410.0}, {"date": "2025-01-10", "close": 1.88, "volume": 764296.0}, {"date": "2025-01-13", "close": 1.72, "volume": 588914.0}, {"date": "2025-01-14", "close": 1.71, "volume": 422341.0}, {"date": "2025-01-15", "close": 1.78, "volume": 589155.0}, {"date": "2025-01-16", "close": 1.75, "volume": 381067.0}, {"date": "2025-01-17", "close": 1.83, "volume": 549040.0}, {"date": "2025-01-21", "close": 1.76, "volume": 489569.0}, {"date": "2025-01-22", "close": 1.7, "volume": 491806.0}, {"date": "2025-01-23", "close": 1.76, "volume": 359262.0}, {"date": "2025-01-24", "close": 1.77, "volume": 363932.0}, {"date": "2025-01-27", "close": 1.68, "volume": 598948.0}, {"date": "2025-01-28", "close": 1.72, "volume": 627361.0}, {"date": "2025-01-29", "close": 1.65, "volume": 481440.0}, {"date": "2025-01-30", "close": 1.72, "volume": 565220.0}, {"date": "2025-01-31", "close": 1.68, "volume": 674684.0}, {"date": "2025-02-03", "close": 1.58, "volume": 506076.0}, {"date": "2025-02-04", "close": 1.65, "volume": 562816.0}, {"date": "2025-02-05", "close": 1.74, "volume": 391079.0}, {"date": "2025-02-06", "close": 1.62, "volume": 446848.0}, {"date": "2025-02-07", "close": 1.51, "volume": 777382.0}, {"date": "2025-02-10", "close": 1.47, "volume": 524223.0}, {"date": "2025-02-11", "close": 1.39, "volume": 522166.0}, {"date": "2025-02-12", "close": 1.48, "volume": 444155.0}, {"date": "2025-02-13", "close": 1.61, "volume": 412742.0}, {"date": "2025-02-14", "close": 1.6, "volume": 468630.0}, {"date": "2025-02-18", "close": 1.68, "volume": 541163.0}, {"date": "2025-02-19", "close": 1.67, "volume": 335234.0}, {"date": "2025-02-20", "close": 1.67, "volume": 299437.0}, {"date": "2025-02-21", "close": 1.63, "volume": 320755.0}, {"date": "2025-02-24", "close": 1.6, "volume": 343528.0}, {"date": "2025-02-25", "close": 1.56, "volume": 277668.0}, {"date": "2025-02-26", "close": 1.62, "volume": 204023.0}, {"date": "2025-02-27", "close": 1.58, "volume": 231908.0}, {"date": "2025-02-28", "close": 1.76, "volume": 635508.0}, {"date": "2025-03-03", "close": 1.59, "volume": 243695.0}, {"date": "2025-03-04", "close": 1.79, "volume": 588162.0}, {"date": "2025-03-05", "close": 1.69, "volume": 306040.0}, {"date": "2025-03-06", "close": 1.75, "volume": 181162.0}, {"date": "2025-03-07", "close": 1.84, "volume": 337003.0}, {"date": "2025-03-10", "close": 1.73, "volume": 283203.0}, {"date": "2025-03-11", "close": 1.72, "volume": 289764.0}, {"date": "2025-03-12", "close": 1.85, "volume": 275780.0}, {"date": "2025-03-13", "close": 1.77, "volume": 738523.0}, {"date": "2025-03-14", "close": 1.85, "volume": 215871.0}, {"date": "2025-03-17", "close": 1.79, "volume": 381801.0}, {"date": "2025-03-18", "close": 1.77, "volume": 331033.0}, {"date": "2025-03-19", "close": 1.82, "volume": 196724.0}, {"date": "2025-03-20", "close": 1.7, "volume": 210692.0}, {"date": "2025-03-21", "close": 1.61, "volume": 567910.0}, {"date": "2025-03-24", "close": 1.65, "volume": 386019.0}, {"date": "2025-03-25", "close": 1.62, "volume": 168887.0}, {"date": "2025-03-26", "close": 1.58, "volume": 437530.0}, {"date": "2025-03-27", "close": 1.52, "volume": 575678.0}, {"date": "2025-03-28", "close": 1.49, "volume": 253249.0}, {"date": "2025-03-31", "close": 1.41, "volume": 525289.0}, {"date": "2025-04-01", "close": 1.35, "volume": 418421.0}, {"date": "2025-04-02", "close": 1.33, "volume": 350329.0}, {"date": "2025-04-03", "close": 1.23, "volume": 471180.0}, {"date": "2025-04-04", "close": 1.18, "volume": 691569.0}, {"date": "2025-04-07", "close": 1.17, "volume": 599203.0}, {"date": "2025-04-08", "close": 1.1, "volume": 251798.0}, {"date": "2025-04-09", "close": 1.21, "volume": 416826.0}, {"date": "2025-04-10", "close": 1.12, "volume": 220147.0}, {"date": "2025-04-11", "close": 1.22, "volume": 307186.0}, {"date": "2025-04-14", "close": 1.21, "volume": 273080.0}, {"date": "2025-04-15", "close": 1.21, "volume": 241989.0}, {"date": "2025-04-16", "close": 1.16, "volume": 155654.0}, {"date": "2025-04-17", "close": 1.21, "volume": 165808.0}, {"date": "2025-04-21", "close": 1.23, "volume": 266949.0}, {"date": "2025-04-22", "close": 1.23, "volume": 334523.0}, {"date": "2025-04-23", "close": 1.29, "volume": 399258.0}, {"date": "2025-04-24", "close": 1.36, "volume": 180010.0}, {"date": "2025-04-25", "close": 1.33, "volume": 139156.0}, {"date": "2025-04-28", "close": 1.46, "volume": 410037.0}, {"date": "2025-04-29", "close": 1.42, "volume": 189087.0}, {"date": "2025-04-30", "close": 1.43, "volume": 205103.0}, {"date": "2025-05-01", "close": 1.43, "volume": 200740.0}, {"date": "2025-05-02", "close": 1.44, "volume": 327000.0}, {"date": "2025-05-05", "close": 1.42, "volume": 187256.0}, {"date": "2025-05-06", "close": 1.29, "volume": 249300.0}, {"date": "2025-05-07", "close": 1.27, "volume": 116056.0}, {"date": "2025-05-08", "close": 1.28, "volume": 290075.0}, {"date": "2025-05-09", "close": 1.27, "volume": 262632.0}, {"date": "2025-05-12", "close": 1.34, "volume": 238664.0}, {"date": "2025-05-13", "close": 1.32, "volume": 269784.0}, {"date": "2025-05-14", "close": 1.81, "volume": 2621974.0}, {"date": "2025-05-15", "close": 1.69, "volume": 530423.0}, {"date": "2025-05-16", "close": 1.89, "volume": 427040.0}, {"date": "2025-05-19", "close": 2.34, "volume": 1371944.0}, {"date": "2025-05-20", "close": 2.15, "volume": 811824.0}, {"date": "2025-05-21", "close": 1.97, "volume": 731008.0}, {"date": "2025-05-22", "close": 2.23, "volume": 985164.0}, {"date": "2025-05-23", "close": 2.43, "volume": 940843.0}, {"date": "2025-05-27", "close": 2.5, "volume": 725190.0}, {"date": "2025-05-28", "close": 2.65, "volume": 1143343.0}, {"date": "2025-05-29", "close": 2.77, "volume": 710804.0}, {"date": "2025-05-30", "close": 3.09, "volume": 955518.0}, {"date": "2025-06-02", "close": 3.51, "volume": 1694186.0}, {"date": "2025-06-03", "close": 3.59, "volume": 1734805.0}, {"date": "2025-06-04", "close": 3.34, "volume": 805050.0}, {"date": "2025-06-05", "close": 3.44, "volume": 637354.0}, {"date": "2025-06-06", "close": 3.67, "volume": 707321.0}, {"date": "2025-06-09", "close": 3.57, "volume": 758657.0}, {"date": "2025-06-10", "close": 3.67, "volume": 691834.0}, {"date": "2025-06-11", "close": 3.53, "volume": 470374.0}, {"date": "2025-06-12", "close": 3.67, "volume": 739403.0}, {"date": "2025-06-13", "close": 3.58, "volume": 830032.0}, {"date": "2025-06-16", "close": 3.38, "volume": 1375995.0}, {"date": "2025-06-17", "close": 3.26, "volume": 678775.0}, {"date": "2025-06-18", "close": 3.03, "volume": 847975.0}, {"date": "2025-06-20", "close": 2.77, "volume": 1324488.0}, {"date": "2025-06-23", "close": 2.68, "volume": 652471.0}, {"date": "2025-06-24", "close": 2.85, "volume": 766957.0}, {"date": "2025-06-25", "close": 2.76, "volume": 1078725.0}, {"date": "2025-06-26", "close": 2.7, "volume": 1402881.0}, {"date": "2025-06-27", "close": 2.71, "volume": 2835423.0}, {"date": "2025-06-30", "close": 2.68, "volume": 520254.0}, {"date": "2025-07-01", "close": 2.67, "volume": 1004764.0}, {"date": "2025-07-02", "close": 2.8, "volume": 663069.0}, {"date": "2025-07-03", "close": 2.85, "volume": 323648.0}, {"date": "2025-07-07", "close": 2.7, "volume": 439595.0}, {"date": "2025-07-08", "close": 2.87, "volume": 1039001.0}, {"date": "2025-07-09", "close": 3.15, "volume": 871072.0}, {"date": "2025-07-10", "close": 3.3, "volume": 594907.0}, {"date": "2025-07-11", "close": 3.15, "volume": 388932.0}, {"date": "2025-07-14", "close": 3.35, "volume": 621954.0}, {"date": "2025-07-15", "close": 3.25, "volume": 635732.0}, {"date": "2025-07-16", "close": 3.04, "volume": 1647136.0}, {"date": "2025-07-17", "close": 3.11, "volume": 355960.0}, {"date": "2025-07-18", "close": 3.03, "volume": 504500.0}, {"date": "2025-07-21", "close": 3.14, "volume": 397923.0}, {"date": "2025-07-22", "close": 3.05, "volume": 584274.0}, {"date": "2025-07-23", "close": 3.2, "volume": 463634.0}, {"date": "2025-07-24", "close": 3.23, "volume": 429359.0}, {"date": "2025-07-25", "close": 3.28, "volume": 343661.0}, {"date": "2025-07-28", "close": 3.12, "volume": 367563.0}, {"date": "2025-07-29", "close": 2.89, "volume": 1061649.0}, {"date": "2025-07-30", "close": 2.94, "volume": 1161334.0}, {"date": "2025-07-31", "close": 2.77, "volume": 693220.0}, {"date": "2025-08-01", "close": 2.69, "volume": 669033.0}, {"date": "2025-08-04", "close": 2.73, "volume": 630471.0}, {"date": "2025-08-05", "close": 2.76, "volume": 748337.0}, {"date": "2025-08-06", "close": 2.64, "volume": 610055.0}, {"date": "2025-08-07", "close": 2.64, "volume": 420598.0}, {"date": "2025-08-08", "close": 2.68, "volume": 610354.0}, {"date": "2025-08-11", "close": 2.68, "volume": 637607.0}, {"date": "2025-08-12", "close": 2.94, "volume": 822841.0}, {"date": "2025-08-13", "close": 3.09, "volume": 1002157.0}, {"date": "2025-08-14", "close": 3.19, "volume": 722215.0}, {"date": "2025-08-15", "close": 3.13, "volume": 500016.0}, {"date": "2025-08-18", "close": 3.24, "volume": 1354922.0}, {"date": "2025-08-19", "close": 3.11, "volume": 985510.0}, {"date": "2025-08-20", "close": 3.11, "volume": 497976.0}, {"date": "2025-08-21", "close": 3.1, "volume": 464754.0}, {"date": "2025-08-22", "close": 3.18, "volume": 1182678.0}, {"date": "2025-08-25", "close": 3.09, "volume": 306654.0}, {"date": "2025-08-26", "close": 3.17, "volume": 692404.0}, {"date": "2025-08-27", "close": 3.22, "volume": 700608.0}, {"date": "2025-08-28", "close": 3.25, "volume": 724446.0}, {"date": "2025-08-29", "close": 3.07, "volume": 261995.0}, {"date": "2025-09-02", "close": 3.1, "volume": 592455.0}, {"date": "2025-09-03", "close": 3.29, "volume": 648615.0}, {"date": "2025-09-04", "close": 3.4, "volume": 932616.0}, {"date": "2025-09-05", "close": 3.54, "volume": 1163449.0}, {"date": "2025-09-08", "close": 3.52, "volume": 387512.0}, {"date": "2025-09-09", "close": 3.32, "volume": 415941.0}, {"date": "2025-09-10", "close": 3.23, "volume": 399948.0}, {"date": "2025-09-11", "close": 3.33, "volume": 366709.0}, {"date": "2025-09-12", "close": 3.31, "volume": 310962.0}, {"date": "2025-09-15", "close": 3.2, "volume": 450998.0}, {"date": "2025-09-16", "close": 3.31, "volume": 393497.0}, {"date": "2025-09-17", "close": 3.25, "volume": 421323.0}, {"date": "2025-09-18", "close": 3.39, "volume": 569517.0}, {"date": "2025-09-19", "close": 3.42, "volume": 3491745.0}, {"date": "2025-09-22", "close": 3.48, "volume": 837145.0}, {"date": "2025-09-23", "close": 3.38, "volume": 978864.0}, {"date": "2025-09-24", "close": 3.56, "volume": 981262.0}, {"date": "2025-09-25", "close": 3.45, "volume": 869298.0}, {"date": "2025-09-26", "close": 3.65, "volume": 1243980.0}, {"date": "2025-09-29", "close": 4.02, "volume": 1328149.0}, {"date": "2025-09-30", "close": 4.0, "volume": 1601462.0}, {"date": "2025-10-01", "close": 4.0, "volume": 1181628.0}, {"date": "2025-10-02", "close": 3.98, "volume": 784654.0}, {"date": "2025-10-03", "close": 4.08, "volume": 1396679.0}, {"date": "2025-10-06", "close": 4.43, "volume": 2610282.0}, {"date": "2025-10-07", "close": 4.31, "volume": 1258636.0}, {"date": "2025-10-08", "close": 4.54, "volume": 1203026.0}, {"date": "2025-10-09", "close": 4.59, "volume": 1303686.0}, {"date": "2025-10-10", "close": 4.42, "volume": 694303.0}, {"date": "2025-10-13", "close": 4.61, "volume": 962752.0}, {"date": "2025-10-14", "close": 4.11, "volume": 1944652.0}, {"date": "2025-10-15", "close": 4.26, "volume": 1046389.0}, {"date": "2025-10-16", "close": 4.13, "volume": 1080217.0}, {"date": "2025-10-17", "close": 4.08, "volume": 737660.0}, {"date": "2025-10-20", "close": 4.29, "volume": 1161670.0}, {"date": "2025-10-21", "close": 4.13, "volume": 709667.0}, {"date": "2025-10-22", "close": 4.07, "volume": 774198.0}, {"date": "2025-10-23", "close": 4.07, "volume": 420971.0}, {"date": "2025-10-24", "close": 4.09, "volume": 492025.0}, {"date": "2025-10-27", "close": 4.29, "volume": 509941.0}, {"date": "2025-10-28", "close": 4.43, "volume": 549140.0}, {"date": "2025-10-29", "close": 4.61, "volume": 1121359.0}, {"date": "2025-10-30", "close": 4.63, "volume": 573244.0}, {"date": "2025-10-31", "close": 4.46, "volume": 533797.0}, {"date": "2025-11-03", "close": 4.18, "volume": 920393.0}, {"date": "2025-11-04", "close": 4.03, "volume": 466830.0}, {"date": "2025-11-05", "close": 4.0, "volume": 1272492.0}, {"date": "2025-11-06", "close": 4.16, "volume": 956072.0}, {"date": "2025-11-07", "close": 4.04, "volume": 954072.0}, {"date": "2025-11-10", "close": 4.21, "volume": 681089.0}, {"date": "2025-11-11", "close": 3.97, "volume": 587757.0}, {"date": "2025-11-12", "close": 4.05, "volume": 854045.0}, {"date": "2025-11-13", "close": 4.05, "volume": 788397.0}, {"date": "2025-11-14", "close": 3.96, "volume": 591989.0}, {"date": "2025-11-17", "close": 3.97, "volume": 599137.0}, {"date": "2025-11-18", "close": 4.0, "volume": 718212.0}, {"date": "2025-11-19", "close": 4.02, "volume": 636872.0}, {"date": "2025-11-20", "close": 3.99, "volume": 640116.0}, {"date": "2025-11-21", "close": 4.02, "volume": 1532798.0}, {"date": "2025-11-24", "close": 4.37, "volume": 971593.0}, {"date": "2025-11-25", "close": 4.39, "volume": 525181.0}, {"date": "2025-11-26", "close": 4.33, "volume": 388157.0}, {"date": "2025-11-28", "close": 4.3, "volume": 254910.0}, {"date": "2025-12-01", "close": 4.24, "volume": 563274.0}, {"date": "2025-12-02", "close": 4.6, "volume": 1309400.0}, {"date": "2025-12-03", "close": 3.95, "volume": 11545510.0}, {"date": "2025-12-04", "close": 3.54, "volume": 2433298.0}, {"date": "2025-12-05", "close": 3.29, "volume": 1844282.0}, {"date": "2025-12-08", "close": 3.22, "volume": 1899113.0}, {"date": "2025-12-09", "close": 3.53, "volume": 1537854.0}, {"date": "2025-12-10", "close": 4.01, "volume": 2510777.0}, {"date": "2025-12-11", "close": 4.18, "volume": 1112596.0}, {"date": "2025-12-12", "close": 4.23, "volume": 1665928.0}, {"date": "2025-12-15", "close": 4.21, "volume": 2502728.0}, {"date": "2025-12-16", "close": 3.97, "volume": 1859670.0}, {"date": "2025-12-17", "close": 3.67, "volume": 735352.0}, {"date": "2025-12-18", "close": 3.9, "volume": 1997364.0}, {"date": "2025-12-19", "close": 3.73, "volume": 3187089.0}, {"date": "2025-12-22", "close": 3.7, "volume": 544203.0}, {"date": "2025-12-23", "close": 3.5, "volume": 1358884.0}, {"date": "2025-12-24", "close": 3.53, "volume": 392465.0}, {"date": "2025-12-26", "close": 3.51, "volume": 549148.0}, {"date": "2025-12-29", "close": 3.5, "volume": 562124.0}, {"date": "2025-12-30", "close": 3.5, "volume": 389162.0}, {"date": "2025-12-31", "close": 3.53, "volume": 555938.0}, {"date": "2026-01-02", "close": 3.52, "volume": 1411444.0}, {"date": "2026-01-05", "close": 3.56, "volume": 645280.0}, {"date": "2026-01-06", "close": 3.54, "volume": 818759.0}, {"date": "2026-01-07", "close": 3.65, "volume": 819067.0}, {"date": "2026-01-08", "close": 3.57, "volume": 382800.0}, {"date": "2026-01-09", "close": 3.66, "volume": 637664.0}, {"date": "2026-01-12", "close": 3.82, "volume": 897980.0}, {"date": "2026-01-13", "close": 3.7, "volume": 504300.0}, {"date": "2026-01-14", "close": 3.71, "volume": 553592.0}, {"date": "2026-01-15", "close": 3.55, "volume": 491164.0}, {"date": "2026-01-16", "close": 3.62, "volume": 754248.0}, {"date": "2026-01-20", "close": 3.52, "volume": 357791.0}, {"date": "2026-01-21", "close": 3.57, "volume": 1087910.0}, {"date": "2026-01-22", "close": 3.8, "volume": 501486.0}, {"date": "2026-01-23", "close": 3.61, "volume": 758387.0}, {"date": "2026-01-26", "close": 3.62, "volume": 613056.0}, {"date": "2026-01-27", "close": 3.59, "volume": 659505.0}, {"date": "2026-01-28", "close": 3.54, "volume": 1389567.0}, {"date": "2026-01-29", "close": 3.76, "volume": 746290.0}, {"date": "2026-01-30", "close": 3.61, "volume": 754484.0}, {"date": "2026-02-02", "close": 3.9, "volume": 713379.0}, {"date": "2026-02-03", "close": 3.9, "volume": 531847.0}, {"date": "2026-02-04", "close": 4.09, "volume": 858086.0}, {"date": "2026-02-05", "close": 3.91, "volume": 741226.0}, {"date": "2026-02-06", "close": 4.01, "volume": 1047410.0}, {"date": "2026-02-09", "close": 3.99, "volume": 542173.0}, {"date": "2026-02-10", "close": 3.9, "volume": 380165.0}, {"date": "2026-02-11", "close": 3.92, "volume": 463894.0}, {"date": "2026-02-12", "close": 4.02, "volume": 463619.0}, {"date": "2026-02-13", "close": 3.99, "volume": 642648.0}, {"date": "2026-02-17", "close": 4.18, "volume": 1581443.0}, {"date": "2026-02-18", "close": 4.13, "volume": 780914.0}, {"date": "2026-02-19", "close": 4.22, "volume": 1607493.0}, {"date": "2026-02-20", "close": 4.1, "volume": 648165.0}, {"date": "2026-02-23", "close": 4.41, "volume": 1157167.0}, {"date": "2026-02-24", "close": 4.39, "volume": 755009.0}, {"date": "2026-02-25", "close": 4.27, "volume": 627625.0}, {"date": "2026-02-26", "close": 4.13, "volume": 576985.0}, {"date": "2026-02-27", "close": 4.1, "volume": 553910.0}, {"date": "2026-03-02", "close": 4.18, "volume": 521598.0}, {"date": "2026-03-03", "close": 4.05, "volume": 942957.0}, {"date": "2026-03-04", "close": 4.24, "volume": 2103550.0}, {"date": "2026-03-05", "close": 4.19, "volume": 1516795.0}, {"date": "2026-03-06", "close": 4.11, "volume": 541384.0}, {"date": "2026-03-09", "close": 4.23, "volume": 703623.0}, {"date": "2026-03-10", "close": 4.8, "volume": 1564695.0}, {"date": "2026-03-11", "close": 4.88, "volume": 1271179.0}, {"date": "2026-03-12", "close": 4.35, "volume": 939695.0}, {"date": "2026-03-13", "close": 4.13, "volume": 815860.0}, {"date": "2026-03-16", "close": 4.22, "volume": 686141.0}, {"date": "2026-03-17", "close": 4.11, "volume": 526418.0}, {"date": "2026-03-18", "close": 4.01, "volume": 642215.0}, {"date": "2026-03-19", "close": 4.04, "volume": 429805.0}, {"date": "2026-03-20", "close": 3.86, "volume": 2421483.0}, {"date": "2026-03-23", "close": 4.05, "volume": 662767.0}, {"date": "2026-03-24", "close": 3.94, "volume": 406143.0}, {"date": "2026-03-25", "close": 3.97, "volume": 523473.0}, {"date": "2026-03-26", "close": 3.96, "volume": 485905.0}, {"date": "2026-03-27", "close": 3.7, "volume": 1005368.0}, {"date": "2026-03-30", "close": 3.64, "volume": 678681.0}, {"date": "2026-03-31", "close": 3.75, "volume": 919138.0}, {"date": "2026-04-01", "close": 3.8, "volume": 744757.0}, {"date": "2026-04-02", "close": 3.78, "volume": 1355063.0}, {"date": "2026-04-06", "close": 3.67, "volume": 629822.0}, {"date": "2026-04-07", "close": 3.72, "volume": 800567.0}, {"date": "2026-04-08", "close": 3.73, "volume": 541620.0}, {"date": "2026-04-09", "close": 3.76, "volume": 630057.0}, {"date": "2026-04-10", "close": 3.74, "volume": 644144.0}, {"date": "2026-04-13", "close": 3.81, "volume": 538009.0}, {"date": "2026-04-14", "close": 3.86, "volume": 542053.0}, {"date": "2026-04-15", "close": 4.37, "volume": 2733498.0}, {"date": "2026-04-16", "close": 4.38, "volume": 2206370.0}, {"date": "2026-04-17", "close": 4.28, "volume": 544604.0}, {"date": "2026-04-20", "close": 4.25, "volume": 844362.0}, {"date": "2026-04-21", "close": 4.11, "volume": 1382102.0}, {"date": "2026-04-22", "close": 4.09, "volume": 651503.0}, {"date": "2026-04-23", "close": 3.96, "volume": 640291.0}, {"date": "2026-04-24", "close": 3.94, "volume": 933915.0}, {"date": "2026-04-27", "close": 3.76, "volume": 770839.0}, {"date": "2026-04-28", "close": 3.77, "volume": 701403.0}, {"date": "2026-04-29", "close": 3.78, "volume": 946804.0}, {"date": "2026-04-30", "close": 3.78, "volume": 821952.0}, {"date": "2026-05-01", "close": 3.83, "volume": 979903.0}, {"date": "2026-05-04", "close": 3.68, "volume": 1842474.0}, {"date": "2026-05-05", "close": 3.76, "volume": 2158277.0}, {"date": "2026-05-06", "close": 3.86, "volume": 2630420.0}, {"date": "2026-05-07", "close": 3.75, "volume": 1408378.0}, {"date": "2026-05-08", "close": 3.5, "volume": 1632490.0}, {"date": "2026-05-11", "close": 3.48, "volume": 1100240.0}, {"date": "2026-05-12", "close": 3.43, "volume": 1201444.0}, {"date": "2026-05-13", "close": 3.48, "volume": 1048156.0}, {"date": "2026-05-14", "close": 3.36, "volume": 903984.0}, {"date": "2026-05-15", "close": 3.25, "volume": 1103265.0}, {"date": "2026-05-18", "close": 3.17, "volume": 1434553.0}, {"date": "2026-05-19", "close": 3.14, "volume": 885284.0}, {"date": "2026-05-20", "close": 3.24, "volume": 664922.0}, {"date": "2026-05-21", "close": 3.4, "volume": 862217.0}, {"date": "2026-05-22", "close": 3.39, "volume": 648500.0}, {"date": "2026-05-26", "close": 3.51, "volume": 793909.0}, {"date": "2026-05-27", "close": 3.43, "volume": 602781.0}, {"date": "2026-05-28", "close": 3.45, "volume": 454767.0}, {"date": "2026-05-29", "close": 3.4, "volume": 689879.0}, {"date": "2026-06-01", "close": 3.4, "volume": 620444.0}, {"date": "2026-06-02", "close": 3.17, "volume": 796769.0}, {"date": "2026-06-03", "close": 3.08, "volume": 1648295.0}, {"date": "2026-06-04", "close": 1.32, "volume": 12639780.0}, {"date": "2026-06-05", "close": 1.03, "volume": 7646246.0}, {"date": "2026-06-08", "close": 0.9777, "volume": 12492750.0}, {"date": "2026-06-09", "close": 1.1, "volume": 8628894.0}, {"date": "2026-06-10", "close": 1.1, "volume": 3106586.0}, {"date": "2026-06-11", "close": 1.06, "volume": 1614428.0}, {"date": "2026-06-12", "close": 1.05, "volume": 1552071.0}, {"date": "2026-06-15", "close": 1.05, "volume": 1851125.0}, {"date": "2026-06-16", "close": 0.9963, "volume": 1284089.0}, {"date": "2026-06-17", "close": 1.11, "volume": 2078345.0}, {"date": "2026-06-18", "close": 1.09, "volume": 1725034.0}, {"date": "2026-06-22", "close": 1.09, "volume": 1049831.0}, {"date": "2026-06-23", "close": 1.15, "volume": 1132709.0}, {"date": "2026-06-24", "close": 1.07, "volume": 2259007.0}, {"date": "2026-06-25", "close": 1.04, "volume": 1730608.0}, {"date": "2026-06-26", "close": 1.02, "volume": 4447685.0}, {"date": "2026-06-29", "close": 1.03, "volume": 1039823.0}, {"date": "2026-06-30", "close": 1.07, "volume": 890283.0}, {"date": "2026-07-01", "close": 1.14, "volume": 1749529.0}, {"date": "2026-07-02", "close": 1.19, "volume": 1804530.0}, {"date": "2026-07-06", "close": 1.25, "volume": 934234.0}, {"date": "2026-07-07", "close": 1.35, "volume": 3125441.0}, {"date": "2026-07-08", "close": 1.28, "volume": 2426259.0}, {"date": "2026-07-09", "close": 1.3, "volume": 548031.0}, {"date": "2026-07-10", "close": 1.29, "volume": 1326400.0}, {"date": "2026-07-13", "close": 1.25, "volume": 635107.0}, {"date": "2026-07-14", "close": 1.23, "volume": 699106.0}, {"date": "2026-07-15", "close": 1.28, "volume": 549729.0}, {"date": "2026-07-16", "close": 1.35, "volume": 957727.0}, {"date": "2026-07-17", "close": 1.35, "volume": 1331582.0}, {"date": "2026-07-20", "close": 1.26, "volume": 659546.0}, {"date": "2026-07-21", "close": 1.27, "volume": 861184.0}, {"date": "2026-07-22", "close": 1.24, "volume": 787166.0}, {"date": "2026-07-23", "close": 1.22, "volume": 579880.0}, {"date": "2026-07-24", "close": 1.15, "volume": 725745.0}, {"date": "2026-07-27", "close": 1.14, "volume": 787746.0}, {"date": "2026-07-28", "close": 1.11, "volume": 747766.0}, {"date": "2026-07-29", "close": 1.1, "volume": 924496.0}, {"date": "2026-07-30", "close": 1.11, "volume": 887735.0}, {"date": "2026-07-31", "close": 1.05, "volume": 757729.0}, {"date": "2026-08-03", "close": 1.05, "volume": 866391.0}, {"date": "2026-08-04", "close": 1.1, "volume": 1368010.0}, {"date": "2026-08-05", "close": 1.07, "volume": 971135.0}, {"date": "2026-08-06", "close": 1.13, "volume": 722735.0}, {"date": "2026-08-07", "close": 1.13, "volume": 534556.0}], "refreshing": true}