{"ticker": "ADMA", "overview": {"cik": "1368514", "ticker": "ADMA", "name": "ADMA BIOLOGICS, INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000402", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001140361-26-031445", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031423", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001140361-26-029923", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001140361-26-028844", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001140361-26-023705", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001140361-26-023127", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001140361-26-021150", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001140361-26-020855", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001140361-26-019336", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001140361-26-019295", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001140361-26-018667", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000078", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001140361-26-014803", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001140361-26-014801", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001140361-26-014799", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001140361-26-013206", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001140361-26-011569", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000527", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001140361-26-009900", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FROM 4", "accession": "0001140361-26-009899", "price_sensitive": false}, {"form": "144", "date": "2026-03-10", "title": "Notice of proposed sale", "accession": "0001140361-26-008913", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001140361-26-008905", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001140361-26-008904", "price_sensitive": false}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001140361-26-008523", "price_sensitive": false}]}, "description": "ADMA BIOLOGICS, INC. trades as ADMA on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 147 insider filings for the company, from August 2021 to May 2026. Across those, 10 insiders disclosed 12 open-market purchases totalling $1.73M against 35 sales totalling $55.76M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 1733637.88, "sell_n": 35, "sell_sum": 55761865.2217, "net": -54028227.341699995, "insiders": 10, "first_date": "2021-08-19", "last_date": "2026-05-27"}, "metrics": {"ticker": "ADMA", "has_prices": true, "as_of": "2026-08-07", "last": 9.9, "prev_close": 10.06, "change": -0.16000000000000014, "change_pct": -0.01590457256461234, "session_volume": 3305414.0, "vwap_5": 9.496448107376931, "vwap_20": 8.925070707750004, "vwap_60": 8.567899214808564, "vwap_250": 12.654320728701244, "high_52w": 20.38, "low_52w": 7.6, "avg_volume_20": 2795521.0, "sessions": 400, "market_cap": {"value": 2217448332.0, "shares": 223984680.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001140361-26-029923", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Kaitlin M. Kestenberg-Messina", "who_key": "Kestenberg-Messina Kaitlin M.", "role": "COO and SVP, Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26591.489999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126029923/0001140361-26-029923-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001140361-26-028844", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Terry Kohler", "who_key": "Kohler Terry", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126028844/0001140361-26-028844-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157843}, {"id": "13DG-0000093751-26-000402", "src": "13DG", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "ADMA Biologics, Inc.", "who_key": "ADMA BIOLOGICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADMA BIOLOGICS, INC. takes a 7.4% passive stake in ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/0000093751-26-000402-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001140361-26-023127", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Jerrold B. Grossman", "who_key": "Grossman Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50624.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $51K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126023127/0001140361-26-023127-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229843}, {"id": "0001140361-26-021150", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Jerrold B. Grossman", "who_key": "Grossman Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100125.0, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $100K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126021150/0001140361-26-021150-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001140361-26-020855", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Jerrold B. Grossman", "who_key": "Grossman Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100125.0, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $100K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126020855/0001140361-26-020855-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "13DG-0002100119-26-000078", "src": "13DG", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "ADMA Biologics, Inc.", "who_key": "ADMA BIOLOGICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADMA BIOLOGICS, INC. crosses 5% of ADMA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/0002100119-26-000078-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001140361-26-013206", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Kaitlin M. Kestenberg-Messina", "who_key": "Kestenberg-Messina Kaitlin M.", "role": "COO and SVP, Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 185497.81999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126013206/0001140361-26-013206-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "13DG-0000102909-26-000527", "src": "13DG", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "ADMA Biologics, Inc.", "who_key": "ADMA BIOLOGICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADMA BIOLOGICS, INC. adjusts its stake in ADMA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/0000102909-26-000527-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001140361-26-009900", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Lawrence P. Guiheen", "who_key": "Guiheen Lawrence P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 109800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126009900/0001140361-26-009900-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332083}, {"id": "0001140361-26-009899", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 318360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $318K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126009899/0001140361-26-009899-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001140361-26-008905", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Kaitlin M. Kestenberg-Messina", "who_key": "Kestenberg-Messina Kaitlin M.", "role": "COO and SVP, Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 157800.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $158K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126008905/0001140361-26-008905-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001140361-26-008904", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1322785.8900000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126008904/0001140361-26-008904-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346483}, {"id": "0001140361-26-008363", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Steve Elms", "who_key": "ELMS STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 217420.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $217K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126008363/0001140361-26-008363-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001140361-26-007406", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 832744.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126007406/0001140361-26-007406-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001140361-26-006460", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Brad L. Tade", "who_key": "Tade Brad L.", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105737.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126006460/0001140361-26-006460-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001140361-26-006461", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 404621.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126006461/0001140361-26-006461-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001140361-26-006462", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Kaitlin M. Kestenberg-Messina", "who_key": "Kestenberg-Messina Kaitlin M.", "role": "COO and SVP, Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133187.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126006462/0001140361-26-006462-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001140361-26-005888", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 337679.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $338K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126005888/0001140361-26-005888-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0001140361-26-004885", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Steve Elms", "who_key": "ELMS STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126004885/0001140361-26-004885-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0001140361-26-004886", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Lawrence P. Guiheen", "who_key": "Guiheen Lawrence P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126004886/0001140361-26-004886-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0001140361-26-004887", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Eduardo Rene Salas", "who_key": "Salas Eduardo Rene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126004887/0001140361-26-004887-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0001140361-26-004888", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Alison Cecily Finger", "who_key": "FINGER ALISON CECILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126004888/0001140361-26-004888-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0001140361-26-004889", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Young Kwon", "who_key": "KWON YOUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126004889/0001140361-26-004889-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0001140361-26-004890", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126004890/0001140361-26-004890-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0001140361-26-004891", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Kaitlin M. Kestenberg-Messina", "who_key": "Kestenberg-Messina Kaitlin M.", "role": "COO and SVP, Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126004891/0001140361-26-004891-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0001140361-26-004892", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Jerrold B. Grossman", "who_key": "Grossman Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ADMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126004892/0001140361-26-004892-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0001140361-25-045737", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 415590.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $416K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125045737/0001140361-25-045737-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464563}, {"id": "0001140361-25-042997", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 336000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $336K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125042997/0001140361-25-042997-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502003}, {"id": "0001140361-25-039331", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 336000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $336K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125039331/0001140361-25-039331-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539443}], "recent_buys": [{"id": "0001140361-26-023127", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Jerrold B. Grossman", "who_key": "Grossman Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50624.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $51K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126023127/0001140361-26-023127-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229843}, {"id": "0001140361-26-021150", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Jerrold B. Grossman", "who_key": "Grossman Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100125.0, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $100K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126021150/0001140361-26-021150-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001140361-26-020855", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Jerrold B. Grossman", "who_key": "Grossman Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100125.0, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $100K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126020855/0001140361-26-020855-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001140361-26-008363", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Steve Elms", "who_key": "ELMS STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 217420.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $217K of ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126008363/0001140361-26-008363-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001140361-23-041848", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Jerrold B. Grossman", "who_key": "Grossman Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 482144.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036123041848/0001140361-23-041848-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671283}, {"id": "0001140361-23-041191", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Young Kwon", "who_key": "KWON YOUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97500.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036123041191/0001140361-23-041191-index.htm", "trade_date": "2023-08-24", "timestamp": "2023-08-24", "mins": 1679923}, {"id": "0001140361-22-045112", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Brian Lenz", "who_key": "LENZ BRIAN", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19999.98, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 4 buying ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036122045112/0001140361-22-045112-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051443}, {"id": "0001140361-22-045111", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 85699.9, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036122045111/0001140361-22-045111-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051443}, {"id": "0001140361-21-035382", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Young Kwon", "who_key": "KWON YOUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 6 insiders into ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036121035382/0001140361-21-035382-index.htm", "trade_date": "2021-10-25", "timestamp": "2021-10-25", "mins": 2641843}, {"id": "0001140361-21-035381", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Jerrold B. Grossman", "who_key": "Grossman Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "6 insiders now buying ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036121035381/0001140361-21-035381-index.htm", "trade_date": "2021-10-25", "timestamp": "2021-10-25", "mins": 2641843}, {"id": "0001140361-21-035380", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Brian Lenz", "who_key": "LENZ BRIAN", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30000.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 6 insiders into ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036121035380/0001140361-21-035380-index.htm", "trade_date": "2021-10-25", "timestamp": "2021-10-25", "mins": 2641843}, {"id": "0001140361-21-035379", "src": "INSIDERS", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 350000.0, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 6 insiders into ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036121035379/0001140361-21-035379-index.htm", "trade_date": "2021-10-25", "timestamp": "2021-10-25", "mins": 2641843}], "institutional": [{"id": "13DG-0000093751-26-000402", "src": "13DG", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "ADMA Biologics, Inc.", "who_key": "ADMA BIOLOGICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADMA BIOLOGICS, INC. takes a 7.4% passive stake in ADMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/0000093751-26-000402-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000078", "src": "13DG", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "ADMA Biologics, Inc.", "who_key": "ADMA BIOLOGICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADMA BIOLOGICS, INC. crosses 5% of ADMA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/0002100119-26-000078-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-000527", "src": "13DG", "ticker": "ADMA", "cik": "1368514", "company": "ADMA BIOLOGICS, INC.", "company_raw": "ADMA BIOLOGICS, INC.", "who": "ADMA Biologics, Inc.", "who_key": "ADMA BIOLOGICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADMA BIOLOGICS, INC. adjusts its stake in ADMA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/0000102909-26-000527-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ADMA Biologics Inc - Common Stock", "new_value": "ADMA BIOLOGICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001368514", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001368514", "applied": 1, "detected_at": "2026-09-10T03:13:35.792111"}]}, "key_people": [{"who": "Adam S. Grossman", "who_key": "Grossman Adam S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 435699.9, "sold": 20908632.6884, "net": -20472932.7884, "trades": 19, "top_score": 59.8, "lean": "selling", "history": [{"action": "SELL", "amount": 318360.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126009899/0001140361-26-009899-index.htm"}, {"action": "SELL", "amount": 337679.99999999994, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126005888/0001140361-26-005888-index.htm"}, {"action": "SELL", "amount": 415590.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125045737/0001140361-25-045737-index.htm"}, {"action": "SELL", "amount": 336000.0, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125042997/0001140361-25-042997-index.htm"}, {"action": "SELL", "amount": 336000.0, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125039331/0001140361-25-039331-index.htm"}, {"action": "SELL", "amount": 338730.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125035159/0001140361-25-035159-index.htm"}, {"action": "SELL", "amount": 354480.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125031601/0001140361-25-031601-index.htm"}, {"action": "SELL", "amount": 391860.0, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125026099/0001140361-25-026099-index.htm"}, {"action": "SELL", "amount": 437010.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125023017/0001140361-25-023017-index.htm"}, {"action": "SELL", "amount": 408450.0, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125019589/0001140361-25-019589-index.htm"}, {"action": "SELL", "amount": 450660.0, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125014267/0001140361-25-014267-index.htm"}, {"action": "SELL", "amount": 397320.0, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125009928/0001140361-25-009928-index.htm"}, {"action": "SELL", "amount": 1033203.7000000001, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036124047701/0001140361-24-047701-index.htm"}, {"action": "SELL", "amount": 10923987.260200001, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036124038772/0001140361-24-038772-index.htm"}, {"action": "SELL", "amount": 1071980.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036124030232/0001140361-24-030232-index.htm"}, {"action": "SELL", "amount": 1038350.0000000001, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036123040583/0001140361-23-040583-index.htm"}, {"action": "SELL", "amount": 2318971.7282, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036123040322/0001140361-23-040322-index.htm"}, {"action": "BUY", "amount": 85699.9, "date": "2022-12-09", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036122045111/0001140361-22-045111-index.htm"}, {"action": "BUY", "amount": 350000.0, "date": "2021-10-25", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036121035379/0001140361-21-035379-index.htm"}], "latest": {"action": "SELL", "amount": 318360.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126009899/0001140361-26-009899-index.htm"}}, {"who": "Steve Elms", "who_key": "ELMS STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 217420.0, "sold": 17972492.54, "net": -17755072.54, "trades": 4, "top_score": 43.1, "lean": "selling", "history": [{"action": "BUY", "amount": 217420.0, "date": "2026-03-06", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126008363/0001140361-26-008363-index.htm"}, {"action": "SELL", "amount": 8829333.469999999, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125022713/0001140361-25-022713-index.htm"}, {"action": "SELL", "amount": 2803741.19, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036124014226/0001140361-24-014226-index.htm"}, {"action": "SELL", "amount": 6339417.88, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036124013634/0001140361-24-013634-index.htm"}], "latest": {"action": "BUY", "amount": 217420.0, "date": "2026-03-06", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126008363/0001140361-26-008363-index.htm"}}, {"who": "Bryant Fong", "who_key": "Fong Bryant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5544736.524, "net": -5544736.524, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5544736.524, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036123041054/0001140361-23-041054-index.htm"}], "latest": {"action": "SELL", "amount": 5544736.524, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036123041054/0001140361-23-041054-index.htm"}}, {"who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4246116.74, "net": -4246116.74, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 299235.86, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000106299321009017/0001062993-21-009017-index.htm"}, {"action": "SELL", "amount": 622500.0, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000106299321009000/0001062993-21-009000-index.htm"}, {"action": "SELL", "amount": 990600.0, "date": "2021-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000106299321008979/0001062993-21-008979-index.htm"}, {"action": "SELL", "amount": 2333780.8800000004, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000106299321007800/0001062993-21-007800-index.htm"}], "latest": {"action": "SELL", "amount": 299235.86, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000106299321009017/0001062993-21-009017-index.htm"}}, {"who": "Jerrold B. Grossman", "who_key": "Grossman Jerrold B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 833018.0, "sold": 2577031.6225, "net": -1744013.6225, "trades": 7, "top_score": 53.4, "lean": "selling", "history": [{"action": "BUY", "amount": 50624.0, "date": "2026-05-27", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126023127/0001140361-26-023127-index.htm"}, {"action": "BUY", "amount": 100125.0, "date": "2026-05-12", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126021150/0001140361-26-021150-index.htm"}, {"action": "BUY", "amount": 100125.0, "date": "2026-05-11", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126020855/0001140361-26-020855-index.htm"}, {"action": "SELL", "amount": 213100.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125022113/0001140361-25-022113-index.htm"}, {"action": "SELL", "amount": 2363931.6225, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036124039821/0001140361-24-039821-index.htm"}, {"action": "BUY", "amount": 482144.0, "date": "2023-08-30", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036123041848/0001140361-23-041848-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2021-10-25", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036121035381/0001140361-21-035381-index.htm"}], "latest": {"action": "BUY", "amount": 50624.0, "date": "2026-05-27", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036126023127/0001140361-26-023127-index.htm"}}, {"who": "Brian Lenz", "who_key": "LENZ BRIAN", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49999.979999999996, "sold": 1766129.7518, "net": -1716129.7718, "trades": 3, "top_score": 40.8, "lean": "selling", "history": [{"action": "SELL", "amount": 1766129.7518, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036123040321/0001140361-23-040321-index.htm"}, {"action": "BUY", "amount": 19999.98, "date": "2022-12-09", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036122045112/0001140361-22-045112-index.htm"}, {"action": "BUY", "amount": 30000.0, "date": "2021-10-25", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036121035380/0001140361-21-035380-index.htm"}], "latest": {"action": "SELL", "amount": 1766129.7518, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036123040321/0001140361-23-040321-index.htm"}}, {"who": "Young Kwon", "who_key": "KWON YOUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 197500.0, "sold": 1095600.0, "net": -898100.0, "trades": 3, "top_score": 54.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1095600.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036124038770/0001140361-24-038770-index.htm"}, {"action": "BUY", "amount": 97500.0, "date": "2023-08-24", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036123041191/0001140361-23-041191-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2021-10-25", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036121035382/0001140361-21-035382-index.htm"}], "latest": {"action": "SELL", "amount": 1095600.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036124038770/0001140361-24-038770-index.htm"}}, {"who": "Lawrence P. Guiheen", "who_key": "Guiheen Lawrence P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 768024.3999999999, "net": -768024.3999999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 419200.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125022240/0001140361-25-022240-index.htm"}, {"action": "SELL", "amount": 182635.8, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125020376/0001140361-25-020376-index.htm"}, {"action": "SELL", "amount": 166188.59999999998, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036124040872/0001140361-24-040872-index.htm"}], "latest": {"action": "SELL", "amount": 419200.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368514/000114036125022240/0001140361-25-022240-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000402", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001140361-26-031445", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031423", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001140361-26-029923", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001140361-26-028844", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001140361-26-023705", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001140361-26-023127", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001140361-26-021150", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001140361-26-020855", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001140361-26-019336", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001140361-26-019295", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001140361-26-018667", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000078", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001140361-26-014803", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001140361-26-014801", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001140361-26-014799", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001140361-26-013206", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001140361-26-011569", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000527", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001140361-26-009900", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FROM 4", "accession": "0001140361-26-009899", "price_sensitive": false}, {"form": "144", "date": "2026-03-10", "title": "Notice of proposed sale", "accession": "0001140361-26-008913", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001140361-26-008905", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001140361-26-008904", "price_sensitive": false}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001140361-26-008523", "price_sensitive": false}], "performance": {"ticker": "ADMA", "has_prices": true, "summary": {"n": 12, "avg": 2.9468695312300395, "win_rate": 0.9166666666666666, "best": 7.048780487804878, "worst": -0.3567251461988304, "as_of": "2026-08-07"}, "buys": [{"who": "Grossman Jerrold B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50624.0, "date": "2026-05-27", "score": 35.7, "ref_price": 7.92, "return": 0.25000000000000006}, {"who": "Grossman Jerrold B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100125.0, "date": "2026-05-12", "score": 39.4, "ref_price": 8.41, "return": 0.1771700356718193}, {"who": "Grossman Jerrold B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100125.0, "date": "2026-05-11", "score": 39.4, "ref_price": 7.88, "return": 0.25634517766497467}, {"who": "ELMS STEVE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217420.0, "date": "2026-03-06", "score": 43.1, "ref_price": 15.39, "return": -0.3567251461988304}, {"who": "Grossman Jerrold B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 482144.0, "date": "2023-08-30", "score": 53.4, "ref_price": 3.66, "return": 1.7049180327868851}, {"who": "KWON YOUNG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97500.0, "date": "2023-08-24", "score": 40.4, "ref_price": 3.87, "return": 1.558139534883721}, {"who": "LENZ BRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 19999.98, "date": "2022-12-09", "score": 38.5, "ref_price": 3.55, "return": 1.7887323943661975}, {"who": "Grossman Adam S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 85699.9, "date": "2022-12-09", "score": 48.5, "ref_price": 3.55, "return": 1.7887323943661975}, {"who": "KWON YOUNG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2021-10-25", "score": 54.1, "ref_price": 1.23, "return": 7.048780487804878}, {"who": "Grossman Jerrold B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2021-10-25", "score": 48.4, "ref_price": 1.23, "return": 7.048780487804878}, {"who": "LENZ BRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 30000.0, "date": "2021-10-25", "score": 40.8, "ref_price": 1.23, "return": 7.048780487804878}, {"who": "Grossman Adam S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 350000.0, "date": "2021-10-25", "score": 59.8, "ref_price": 1.23, "return": 7.048780487804878}]}, "price_series": [{"date": "2016-08-08", "close": 6.25, "volume": 111238.0}, {"date": "2016-08-09", "close": 6.25, "volume": 26500.0}, {"date": "2016-08-10", "close": 6.1, "volume": 49326.0}, {"date": "2016-08-11", "close": 6.1, "volume": 32907.0}, {"date": "2016-08-12", "close": 6.49, "volume": 106908.0}, {"date": "2016-08-15", "close": 6.15, "volume": 66323.0}, {"date": "2016-08-16", "close": 5.88, "volume": 110896.0}, {"date": "2016-08-17", "close": 5.54, "volume": 89547.0}, {"date": "2016-08-18", "close": 5.47, "volume": 36085.0}, {"date": "2016-08-19", "close": 5.61, "volume": 57728.0}, {"date": "2016-08-22", "close": 5.68, "volume": 27445.0}, {"date": "2016-08-23", "close": 5.61, "volume": 33371.0}, {"date": "2016-08-24", "close": 5.5, "volume": 8518.0}, {"date": "2016-08-25", "close": 5.38, "volume": 99691.0}, {"date": "2016-08-26", "close": 5.25, "volume": 62806.0}, {"date": "2016-08-29", "close": 5.34, "volume": 64893.0}, {"date": "2016-08-30", "close": 5.75, "volume": 51390.0}, {"date": "2016-08-31", "close": 5.71, "volume": 21480.0}, {"date": "2016-09-01", "close": 5.77, "volume": 16718.0}, {"date": "2016-09-02", "close": 5.79, "volume": 17784.0}, {"date": "2016-09-06", "close": 5.72, "volume": 30276.0}, {"date": "2016-09-07", "close": 5.71, "volume": 12580.0}, {"date": "2016-09-08", "close": 5.8, "volume": 15645.0}, {"date": "2016-09-09", "close": 5.66, "volume": 18220.0}, {"date": "2016-09-12", "close": 5.44, "volume": 20120.0}, {"date": "2016-09-13", "close": 5.29, "volume": 45805.0}, {"date": "2016-09-14", "close": 5.52, "volume": 32775.0}, {"date": "2016-09-15", "close": 5.65, "volume": 31802.0}, {"date": "2016-09-16", "close": 5.8, "volume": 55085.0}, {"date": "2016-09-19", "close": 6.68, "volume": 198576.0}, {"date": "2016-09-20", "close": 7.12, "volume": 209788.0}, {"date": "2016-09-21", "close": 7.08, "volume": 89022.0}, {"date": "2016-09-22", "close": 7.25, "volume": 32767.0}, {"date": "2016-09-23", "close": 7.35, "volume": 31243.0}, {"date": "2016-09-26", "close": 7.4, "volume": 35090.0}, {"date": "2016-09-27", "close": 7.28, "volume": 47911.0}, {"date": "2016-09-28", "close": 7.17, "volume": 52280.0}, {"date": "2016-09-29", "close": 7.32, "volume": 21565.0}, {"date": "2016-09-30", "close": 7.24, "volume": 45610.0}, {"date": "2016-10-03", "close": 7.23, "volume": 22253.0}, {"date": "2016-10-04", "close": 7.12, "volume": 16923.0}, {"date": "2016-10-05", "close": 6.93, "volume": 27707.0}, {"date": "2016-10-06", "close": 6.7, "volume": 51292.0}, {"date": "2016-10-07", "close": 6.68, "volume": 19321.0}, {"date": "2016-10-10", "close": 6.71, "volume": 6071.0}, {"date": "2016-10-11", "close": 6.66, "volume": 34391.0}, {"date": "2016-10-12", "close": 6.79, "volume": 15507.0}, {"date": "2016-10-13", "close": 6.68, "volume": 24276.0}, {"date": "2016-10-14", "close": 6.39, "volume": 44054.0}, {"date": "2016-10-17", "close": 6.3275, "volume": 26105.0}, {"date": "2016-10-18", "close": 6.285, "volume": 31622.0}, {"date": "2016-10-19", "close": 6.24, "volume": 35338.0}, {"date": "2016-10-20", "close": 6.2, "volume": 17279.0}, {"date": "2016-10-21", "close": 6.25, "volume": 10154.0}, {"date": "2016-10-24", "close": 6.189, "volume": 16146.0}, {"date": "2016-10-25", "close": 6.07, "volume": 12874.0}, {"date": "2016-10-26", "close": 5.99, "volume": 17635.0}, {"date": "2016-10-27", "close": 5.81, "volume": 48992.0}, {"date": "2016-10-28", "close": 5.87, "volume": 8425.0}, {"date": "2016-10-31", "close": 5.58, "volume": 23025.0}, {"date": "2016-11-01", "close": 5.64, "volume": 54957.0}, {"date": "2016-11-02", "close": 5.09, "volume": 77906.0}, {"date": "2016-11-03", "close": 5.07, "volume": 27960.0}, {"date": "2016-11-04", "close": 5.01, "volume": 19304.0}, {"date": "2016-11-07", "close": 5.06, "volume": 24822.0}, {"date": "2016-11-08", "close": 5.2, "volume": 18495.0}, {"date": "2016-11-09", "close": 5.41, "volume": 40739.0}, {"date": "2016-11-10", "close": 5.6299, "volume": 23095.0}, {"date": "2016-11-11", "close": 6.38, "volume": 53752.0}, {"date": "2016-11-14", "close": 6.35, "volume": 25916.0}, {"date": "2016-11-15", "close": 6.33, "volume": 19216.0}, {"date": "2016-11-16", "close": 6.14, "volume": 17475.0}, {"date": "2016-11-17", "close": 5.76, "volume": 22808.0}, {"date": "2016-11-18", "close": 5.66, "volume": 8284.0}, {"date": "2016-11-21", "close": 5.69, "volume": 30558.0}, {"date": "2016-11-22", "close": 5.62, "volume": 9543.0}, {"date": "2016-11-23", "close": 5.57, "volume": 19911.0}, {"date": "2016-11-25", "close": 5.96, "volume": 12862.0}, {"date": "2016-11-28", "close": 6.1, "volume": 23182.0}, {"date": "2016-11-29", "close": 5.71, "volume": 19741.0}, {"date": "2016-11-30", "close": 5.54, "volume": 21787.0}, {"date": "2016-12-01", "close": 5.41, "volume": 14606.0}, {"date": "2016-12-02", "close": 5.4, "volume": 6630.0}, {"date": "2016-12-05", "close": 5.53, "volume": 3389.0}, {"date": "2016-12-06", "close": 5.52, "volume": 4400.0}, {"date": "2016-12-07", "close": 5.57, "volume": 6735.0}, {"date": "2016-12-08", "close": 5.35, "volume": 43250.0}, {"date": "2016-12-09", "close": 5.23, "volume": 13861.0}, {"date": "2016-12-12", "close": 5.28, "volume": 2403.0}, {"date": "2016-12-13", "close": 5.26, "volume": 6642.0}, {"date": "2016-12-14", "close": 5.31, "volume": 4383.0}, {"date": "2016-12-15", "close": 5.18, "volume": 7102.0}, {"date": "2016-12-16", "close": 5.18, "volume": 16120.0}, {"date": "2016-12-19", "close": 5.16, "volume": 12580.0}, {"date": "2016-12-20", "close": 5.07, "volume": 98229.0}, {"date": "2016-12-21", "close": 4.79, "volume": 106972.0}, {"date": "2016-12-22", "close": 4.6, "volume": 17943.0}, {"date": "2016-12-23", "close": 4.5, "volume": 95750.0}, {"date": "2016-12-27", "close": 4.485, "volume": 66522.0}, {"date": "2016-12-28", "close": 4.8, "volume": 83536.0}, {"date": "2016-12-29", "close": 5.29, "volume": 106540.0}, {"date": "2016-12-30", "close": 5.12, "volume": 36400.0}, {"date": "2017-01-03", "close": 4.98, "volume": 64112.0}, {"date": "2017-01-04", "close": 5.06, "volume": 25751.0}, {"date": "2017-01-05", "close": 5.05, "volume": 16053.0}, {"date": "2017-01-06", "close": 5.14, "volume": 35444.0}, {"date": "2017-01-09", "close": 5.1899, "volume": 45370.0}, {"date": "2017-01-10", "close": 5.25, "volume": 16574.0}, {"date": "2017-01-11", "close": 5.14, "volume": 5204.0}, {"date": "2017-01-12", "close": 5.13, "volume": 10939.0}, {"date": "2017-01-13", "close": 5.17, "volume": 40937.0}, {"date": "2017-01-17", "close": 5.22, "volume": 22346.0}, {"date": "2017-01-18", "close": 5.11, "volume": 20176.0}, {"date": "2017-01-19", "close": 5.03, "volume": 34525.0}, {"date": "2017-01-20", "close": 5.06, "volume": 48211.0}, {"date": "2017-01-23", "close": 5.46, "volume": 157277.0}, {"date": "2017-01-24", "close": 5.1, "volume": 52826.0}, {"date": "2017-01-25", "close": 5.28, "volume": 7137.0}, {"date": "2017-01-26", "close": 5.25, "volume": 9975.0}, {"date": "2017-01-27", "close": 5.28, "volume": 12116.0}, {"date": "2017-01-30", "close": 5.11, "volume": 20314.0}, {"date": "2017-01-31", "close": 5.11, "volume": 38902.0}, {"date": "2017-02-01", "close": 5.0101, "volume": 24591.0}, {"date": "2017-02-02", "close": 5.01, "volume": 39213.0}, {"date": "2017-02-03", "close": 4.97, "volume": 19821.0}, {"date": "2017-02-06", "close": 4.9711, "volume": 33898.0}, {"date": "2017-02-07", "close": 5.0, "volume": 6393.0}, {"date": "2017-02-08", "close": 4.9528, "volume": 20540.0}, {"date": "2017-02-09", "close": 5.01, "volume": 48619.0}, {"date": "2017-02-10", "close": 4.92, "volume": 14014.0}, {"date": "2017-02-13", "close": 4.825, "volume": 35682.0}, {"date": "2017-02-14", "close": 5.0, "volume": 6092.0}, {"date": "2017-02-15", "close": 4.98, "volume": 32564.0}, {"date": "2017-02-16", "close": 4.97, "volume": 20718.0}, {"date": "2017-02-17", "close": 4.94, "volume": 22111.0}, {"date": "2017-02-21", "close": 4.95, "volume": 10981.0}, {"date": "2017-02-22", "close": 4.95, "volume": 4282.0}, {"date": "2017-02-23", "close": 4.78, "volume": 30955.0}, {"date": "2017-02-24", "close": 4.75, "volume": 5380.0}, {"date": "2017-02-27", "close": 4.75, "volume": 65055.0}, {"date": "2017-02-28", "close": 4.67, "volume": 18989.0}, {"date": "2017-03-01", "close": 4.54, "volume": 21986.0}, {"date": "2017-03-02", "close": 4.58, "volume": 19748.0}, {"date": "2017-03-03", "close": 4.77, "volume": 18168.0}, {"date": "2017-03-06", "close": 4.56, "volume": 21038.0}, {"date": "2017-03-07", "close": 4.7, "volume": 12924.0}, {"date": "2017-03-08", "close": 4.62, "volume": 10768.0}, {"date": "2017-03-09", "close": 4.52, "volume": 43923.0}, {"date": "2017-03-10", "close": 4.49, "volume": 10808.0}, {"date": "2017-03-13", "close": 4.68, "volume": 11834.0}, {"date": "2017-03-14", "close": 4.69, "volume": 14240.0}, {"date": "2017-03-15", "close": 4.77, "volume": 13091.0}, {"date": "2017-03-16", "close": 4.92, "volume": 58961.0}, {"date": "2017-03-17", "close": 4.93, "volume": 29592.0}, {"date": "2017-03-20", "close": 4.87, "volume": 12576.0}, {"date": "2017-03-21", "close": 4.69, "volume": 24357.0}, {"date": "2017-03-22", "close": 4.64, "volume": 28761.0}, {"date": "2017-03-23", "close": 4.89, "volume": 29575.0}, {"date": "2017-03-24", "close": 4.82, "volume": 14756.0}, {"date": "2017-03-27", "close": 5.01, "volume": 20361.0}, {"date": "2017-03-28", "close": 4.88, "volume": 19382.0}, {"date": "2017-03-29", "close": 4.87, "volume": 14122.0}, {"date": "2017-03-30", "close": 4.95, "volume": 15537.0}, {"date": "2017-03-31", "close": 4.88, "volume": 26107.0}, {"date": "2017-04-03", "close": 4.98, "volume": 10837.0}, {"date": "2017-04-04", "close": 4.86, "volume": 43768.0}, {"date": "2017-04-05", "close": 4.85, "volume": 19307.0}, {"date": "2017-04-06", "close": 4.69, "volume": 24163.0}, {"date": "2017-04-07", "close": 4.69, "volume": 29307.0}, {"date": "2017-04-10", "close": 4.62, "volume": 51550.0}, {"date": "2017-04-11", "close": 4.58, "volume": 20046.0}, {"date": "2017-04-12", "close": 4.59, "volume": 53511.0}, {"date": "2017-04-13", "close": 4.6, "volume": 26572.0}, {"date": "2017-04-17", "close": 4.6, "volume": 12712.0}, {"date": "2017-04-18", "close": 4.51, "volume": 23103.0}, {"date": "2017-04-19", "close": 4.56, "volume": 12700.0}, {"date": "2017-04-20", "close": 4.61, "volume": 6081.0}, {"date": "2017-04-21", "close": 4.56, "volume": 6865.0}, {"date": "2017-04-24", "close": 4.44, "volume": 50360.0}, {"date": "2017-04-25", "close": 4.53, "volume": 142198.0}, {"date": "2017-04-26", "close": 4.51, "volume": 17105.0}, {"date": "2017-04-27", "close": 4.505, "volume": 14336.0}, {"date": "2017-04-28", "close": 4.51, "volume": 31244.0}, {"date": "2017-05-01", "close": 4.36, "volume": 15231.0}, {"date": "2017-05-02", "close": 4.21, "volume": 32957.0}, {"date": "2017-05-03", "close": 4.39, "volume": 63677.0}, {"date": "2017-05-04", "close": 4.51, "volume": 23983.0}, {"date": "2017-05-05", "close": 4.51, "volume": 19402.0}, {"date": "2017-05-08", "close": 4.45, "volume": 43308.0}, {"date": "2017-05-09", "close": 4.4, "volume": 22902.0}, {"date": "2017-05-10", "close": 4.1, "volume": 36135.0}, {"date": "2017-05-11", "close": 4.23, "volume": 156697.0}, {"date": "2017-05-12", "close": 4.34, "volume": 10771.0}, {"date": "2017-05-15", "close": 4.26, "volume": 30172.0}, {"date": "2017-05-16", "close": 4.1586, "volume": 26940.0}, {"date": "2017-05-17", "close": 3.88, "volume": 67965.0}, {"date": "2017-05-18", "close": 3.85, "volume": 39943.0}, {"date": "2017-05-19", "close": 3.74, "volume": 42422.0}, {"date": "2017-05-22", "close": 3.68, "volume": 17722.0}, {"date": "2017-05-23", "close": 3.68, "volume": 20295.0}, {"date": "2017-05-24", "close": 3.56, "volume": 11489.0}, {"date": "2017-05-25", "close": 3.53, "volume": 16336.0}, {"date": "2017-05-26", "close": 3.9911, "volume": 34128.0}, {"date": "2017-05-30", "close": 3.8, "volume": 27527.0}, {"date": "2017-05-31", "close": 3.7, "volume": 19241.0}, {"date": "2017-06-01", "close": 3.82, "volume": 7572.0}, {"date": "2017-06-02", "close": 3.7499, "volume": 14479.0}, {"date": "2017-06-05", "close": 3.69, "volume": 13595.0}, {"date": "2017-06-06", "close": 3.66, "volume": 31479.0}, {"date": "2017-06-07", "close": 3.62, "volume": 24195.0}, {"date": "2017-06-08", "close": 3.53, "volume": 11962.0}, {"date": "2017-06-09", "close": 3.45, "volume": 21551.0}, {"date": "2017-06-12", "close": 3.45, "volume": 58345.0}, {"date": "2017-06-13", "close": 3.37, "volume": 91701.0}, {"date": "2017-06-14", "close": 3.18, "volume": 59823.0}, {"date": "2017-06-15", "close": 3.18, "volume": 29121.0}, {"date": "2017-06-16", "close": 3.045, "volume": 91553.0}, {"date": "2017-06-19", "close": 3.034, "volume": 33765.0}, {"date": "2017-06-20", "close": 3.0001, "volume": 47256.0}, {"date": "2017-06-21", "close": 3.04, "volume": 12213.0}, {"date": "2017-06-22", "close": 2.96, "volume": 102194.0}, {"date": "2017-06-23", "close": 3.15, "volume": 124317.0}, {"date": "2017-06-26", "close": 3.6, "volume": 96116.0}, {"date": "2017-06-27", "close": 4.06, "volume": 223728.0}, {"date": "2017-06-28", "close": 3.85, "volume": 54177.0}, {"date": "2017-06-29", "close": 3.75, "volume": 30803.0}, {"date": "2017-06-30", "close": 3.7, "volume": 53321.0}, {"date": "2017-07-03", "close": 3.74, "volume": 3164.0}, {"date": "2017-07-05", "close": 3.48, "volume": 20709.0}, {"date": "2017-07-06", "close": 3.5892, "volume": 16732.0}, {"date": "2017-07-07", "close": 3.5, "volume": 10766.0}, {"date": "2017-07-10", "close": 3.45, "volume": 10088.0}, {"date": "2017-07-11", "close": 3.23, "volume": 60279.0}, {"date": "2017-07-12", "close": 3.25, "volume": 797077.0}, {"date": "2017-07-13", "close": 3.3, "volume": 85736.0}, {"date": "2017-07-14", "close": 3.5, "volume": 393124.0}, {"date": "2017-07-17", "close": 3.72, "volume": 40495.0}, {"date": "2017-07-18", "close": 3.69, "volume": 25193.0}, {"date": "2017-07-19", "close": 3.71, "volume": 85857.0}, {"date": "2017-07-20", "close": 3.61, "volume": 49688.0}, {"date": "2017-07-21", "close": 3.56, "volume": 101251.0}, {"date": "2017-07-24", "close": 3.69, "volume": 29512.0}, {"date": "2017-07-25", "close": 3.64, "volume": 27637.0}, {"date": "2017-07-26", "close": 3.68, "volume": 19234.0}, {"date": "2017-07-27", "close": 3.63, "volume": 75558.0}, {"date": "2017-07-28", "close": 3.37, "volume": 129216.0}, {"date": "2017-07-31", "close": 3.45, "volume": 15905.0}, {"date": "2017-08-01", "close": 3.1705, "volume": 116120.0}, {"date": "2017-08-02", "close": 3.47, "volume": 26895.0}, {"date": "2017-08-03", "close": 3.3, "volume": 67882.0}, {"date": "2017-08-04", "close": 3.35, "volume": 28869.0}, {"date": "2017-08-07", "close": 3.2, "volume": 57572.0}, {"date": "2017-08-08", "close": 3.16, "volume": 15323.0}, {"date": "2017-08-09", "close": 3.04, "volume": 114289.0}, {"date": "2017-08-10", "close": 2.91, "volume": 43131.0}, {"date": "2017-08-11", "close": 2.94, "volume": 36784.0}, {"date": "2017-08-14", "close": 2.96, "volume": 27031.0}, {"date": "2017-08-15", "close": 3.07, "volume": 4105.0}, {"date": "2017-08-16", "close": 3.05, "volume": 7465.0}, {"date": "2017-08-17", "close": 3.07, "volume": 16485.0}, {"date": "2017-08-18", "close": 3.04, "volume": 13959.0}, {"date": "2017-08-21", "close": 2.76, "volume": 102426.0}, {"date": "2017-08-22", "close": 2.89, "volume": 9417.0}, {"date": "2017-08-23", "close": 2.99, "volume": 14564.0}, {"date": "2017-08-24", "close": 3.11, "volume": 11854.0}, {"date": "2017-08-25", "close": 3.05, "volume": 8866.0}, {"date": "2017-08-28", "close": 2.96, "volume": 25220.0}, {"date": "2017-08-29", "close": 3.3, "volume": 30735.0}, {"date": "2017-08-30", "close": 3.49, "volume": 35715.0}, {"date": "2017-08-31", "close": 3.45, "volume": 26942.0}, {"date": "2017-09-01", "close": 3.46, "volume": 32996.0}, {"date": "2017-09-05", "close": 3.56, "volume": 13732.0}, {"date": "2017-09-06", "close": 3.6, "volume": 17681.0}, {"date": "2017-09-07", "close": 3.62, "volume": 41610.0}, {"date": "2017-09-08", "close": 3.43, "volume": 191008.0}, {"date": "2017-09-11", "close": 3.55, "volume": 23232.0}, {"date": "2017-09-12", "close": 3.71, "volume": 14959.0}, {"date": "2017-09-13", "close": 3.55, "volume": 33526.0}, {"date": "2017-09-14", "close": 3.29, "volume": 52381.0}, {"date": "2017-09-15", "close": 3.28, "volume": 34979.0}, {"date": "2017-09-18", "close": 3.35, "volume": 37609.0}, {"date": "2017-09-19", "close": 3.09, "volume": 31222.0}, {"date": "2017-09-20", "close": 3.29, "volume": 10090.0}, {"date": "2017-09-21", "close": 3.25, "volume": 2380.0}, {"date": "2017-09-22", "close": 3.32, "volume": 7597.0}, {"date": "2017-09-25", "close": 3.32, "volume": 6475.0}, {"date": "2017-09-26", "close": 3.3, "volume": 5939.0}, {"date": "2017-09-27", "close": 3.27, "volume": 28546.0}, {"date": "2017-09-28", "close": 2.92, "volume": 59271.0}, {"date": "2017-09-29", "close": 3.08, "volume": 25453.0}, {"date": "2017-10-02", "close": 3.24, "volume": 13467.0}, {"date": "2017-10-03", "close": 3.13, "volume": 5626.0}, {"date": "2017-10-04", "close": 3.08, "volume": 6040.0}, {"date": "2017-10-05", "close": 3.08, "volume": 14783.0}, {"date": "2017-10-06", "close": 3.19, "volume": 22243.0}, {"date": "2017-10-09", "close": 3.18, "volume": 6952.0}, {"date": "2017-10-10", "close": 3.11, "volume": 10553.0}, {"date": "2017-10-11", "close": 3.13, "volume": 30275.0}, {"date": "2017-10-12", "close": 2.91, "volume": 95192.0}, {"date": "2017-10-13", "close": 2.96, "volume": 28878.0}, {"date": "2017-10-16", "close": 2.97, "volume": 28170.0}, {"date": "2017-10-17", "close": 2.93, "volume": 26316.0}, {"date": "2017-10-18", "close": 2.76, "volume": 40018.0}, {"date": "2017-10-19", "close": 2.86, "volume": 30083.0}, {"date": "2017-10-20", "close": 3.05, "volume": 64547.0}, {"date": "2017-10-23", "close": 2.97, "volume": 33967.0}, {"date": "2017-10-24", "close": 2.86, "volume": 12816.0}, {"date": "2017-10-25", "close": 2.79, "volume": 32442.0}, {"date": "2017-10-26", "close": 2.79, "volume": 13836.0}, {"date": "2017-10-27", "close": 2.76, "volume": 15180.0}, {"date": "2017-10-30", "close": 2.53, "volume": 52685.0}, {"date": "2017-10-31", "close": 2.34, "volume": 90439.0}, {"date": "2017-11-01", "close": 2.44, "volume": 67921.0}, {"date": "2017-11-02", "close": 2.205, "volume": 63302.0}, {"date": "2017-11-03", "close": 2.24, "volume": 20998.0}, {"date": "2017-11-06", "close": 2.06, "volume": 127500.0}, {"date": "2017-11-07", "close": 2.24, "volume": 43676.0}, {"date": "2017-11-08", "close": 2.16, "volume": 228391.0}, {"date": "2017-11-09", "close": 2.4, "volume": 1762154.0}, {"date": "2017-11-10", "close": 2.32, "volume": 341841.0}, {"date": "2017-11-13", "close": 2.48, "volume": 239035.0}, {"date": "2017-11-14", "close": 2.75, "volume": 580421.0}, {"date": "2017-11-15", "close": 3.06, "volume": 703399.0}, {"date": "2017-11-16", "close": 3.2, "volume": 405380.0}, {"date": "2017-11-17", "close": 2.85, "volume": 479413.0}, {"date": "2017-11-20", "close": 2.87, "volume": 75655.0}, {"date": "2017-11-21", "close": 2.9, "volume": 50619.0}, {"date": "2017-11-22", "close": 3.17, "volume": 92251.0}, {"date": "2017-11-24", "close": 3.19, "volume": 91186.0}, {"date": "2017-11-27", "close": 3.13, "volume": 46850.0}, {"date": "2017-11-28", "close": 3.08, "volume": 122572.0}, {"date": "2017-11-29", "close": 2.96, "volume": 30880.0}, {"date": "2017-11-30", "close": 2.9, "volume": 40485.0}, {"date": "2017-12-01", "close": 2.98, "volume": 147084.0}, {"date": "2017-12-04", "close": 2.77, "volume": 109192.0}, {"date": "2017-12-05", "close": 2.78, "volume": 121000.0}, {"date": "2017-12-06", "close": 2.75, "volume": 76805.0}, {"date": "2017-12-07", "close": 2.71, "volume": 162479.0}, {"date": "2017-12-08", "close": 2.76, "volume": 110221.0}, {"date": "2017-12-11", "close": 2.61, "volume": 419956.0}, {"date": "2017-12-12", "close": 2.58, "volume": 220516.0}, {"date": "2017-12-13", "close": 2.53, "volume": 126040.0}, {"date": "2017-12-14", "close": 2.48, "volume": 155126.0}, {"date": "2017-12-15", "close": 2.63, "volume": 286217.0}, {"date": "2017-12-18", "close": 2.69, "volume": 66165.0}, {"date": "2017-12-19", "close": 2.58, "volume": 154475.0}, {"date": "2017-12-20", "close": 2.59, "volume": 67646.0}, {"date": "2017-12-21", "close": 2.53, "volume": 52430.0}, {"date": "2017-12-22", "close": 2.64, "volume": 23156.0}, {"date": "2017-12-26", "close": 2.93, "volume": 608781.0}, {"date": "2017-12-27", "close": 3.14, "volume": 480285.0}, {"date": "2017-12-28", "close": 3.08, "volume": 143938.0}, {"date": "2017-12-29", "close": 3.21, "volume": 94462.0}, {"date": "2018-01-02", "close": 3.3, "volume": 117731.0}, {"date": "2018-01-03", "close": 3.21, "volume": 101377.0}, {"date": "2018-01-04", "close": 3.29, "volume": 81483.0}, {"date": "2018-01-05", "close": 3.23, "volume": 88766.0}, {"date": "2018-01-08", "close": 3.3, "volume": 65523.0}, {"date": "2018-01-09", "close": 3.44, "volume": 110035.0}, {"date": "2018-01-10", "close": 3.37, "volume": 66992.0}, {"date": "2018-01-11", "close": 3.69, "volume": 229638.0}, {"date": "2018-01-12", "close": 3.57, "volume": 199337.0}, {"date": "2018-01-16", "close": 3.58, "volume": 154822.0}, {"date": "2018-01-17", "close": 3.58, "volume": 59313.0}, {"date": "2018-01-18", "close": 3.66, "volume": 64540.0}, {"date": "2018-01-19", "close": 3.54, "volume": 81763.0}, {"date": "2018-01-22", "close": 3.58, "volume": 136027.0}, {"date": "2018-01-23", "close": 3.67, "volume": 62050.0}, {"date": "2018-01-24", "close": 3.66, "volume": 78932.0}, {"date": "2018-01-25", "close": 3.8, "volume": 69553.0}, {"date": "2018-01-26", "close": 3.94, "volume": 50417.0}, {"date": "2018-01-29", "close": 4.03, "volume": 70684.0}, {"date": "2018-01-30", "close": 3.82, "volume": 75167.0}, {"date": "2018-01-31", "close": 3.72, "volume": 158447.0}, {"date": "2018-02-01", "close": 3.78, "volume": 42588.0}, {"date": "2018-02-02", "close": 3.71, "volume": 25400.0}, {"date": "2018-02-05", "close": 3.48, "volume": 68440.0}, {"date": "2018-02-06", "close": 3.8, "volume": 78586.0}, {"date": "2018-02-07", "close": 3.81, "volume": 45451.0}, {"date": "2018-02-08", "close": 3.64, "volume": 44857.0}, {"date": "2018-02-09", "close": 3.71, "volume": 86129.0}, {"date": "2018-02-12", "close": 3.83, "volume": 963040.0}, {"date": "2018-02-13", "close": 3.95, "volume": 117815.0}, {"date": "2018-02-14", "close": 4.02, "volume": 58916.0}, {"date": "2018-02-15", "close": 3.94, "volume": 108794.0}, {"date": "2018-02-16", "close": 3.89, "volume": 69501.0}, {"date": "2018-02-20", "close": 3.86, "volume": 35251.0}, {"date": "2018-02-21", "close": 3.89, "volume": 34251.0}, {"date": "2018-02-22", "close": 3.77, "volume": 68497.0}, {"date": "2018-02-23", "close": 3.78, "volume": 33969.0}, {"date": "2018-02-26", "close": 3.77, "volume": 18979.0}, {"date": "2018-02-27", "close": 3.9, "volume": 49023.0}, {"date": "2018-02-28", "close": 3.75, "volume": 14836.0}, {"date": "2018-03-01", "close": 3.86, "volume": 63274.0}, {"date": "2018-03-02", "close": 3.92, "volume": 49900.0}, {"date": "2018-03-05", "close": 3.84, "volume": 42117.0}, {"date": "2018-03-06", "close": 3.91, "volume": 141450.0}, {"date": "2018-03-07", "close": 4.23, "volume": 181948.0}, {"date": "2018-03-08", "close": 4.45, "volume": 175997.0}, {"date": "2018-03-09", "close": 4.33, "volume": 89389.0}, {"date": "2018-03-12", "close": 4.3, "volume": 102465.0}, {"date": "2018-03-13", "close": 4.46, "volume": 145996.0}, {"date": "2018-03-14", "close": 4.53, "volume": 75057.0}, {"date": "2018-03-15", "close": 4.49, "volume": 43299.0}, {"date": "2018-03-16", "close": 4.52, "volume": 170375.0}, {"date": "2018-03-19", "close": 4.78, "volume": 615165.0}, {"date": "2018-03-20", "close": 4.86, "volume": 197052.0}, {"date": "2018-03-21", "close": 4.97, "volume": 148758.0}, {"date": "2018-03-22", "close": 5.11, "volume": 122768.0}, {"date": "2018-03-23", "close": 5.15, "volume": 223651.0}, {"date": "2018-03-26", "close": 5.21, "volume": 136456.0}, {"date": "2018-03-27", "close": 5.02, "volume": 131664.0}, {"date": "2018-03-28", "close": 4.66, "volume": 176325.0}, {"date": "2018-03-29", "close": 4.6, "volume": 57329.0}, {"date": "2018-04-02", "close": 4.39, "volume": 102627.0}, {"date": "2018-04-03", "close": 4.69, "volume": 83249.0}, {"date": "2018-04-04", "close": 4.97, "volume": 46793.0}, {"date": "2018-04-05", "close": 5.11, "volume": 101428.0}, {"date": "2018-04-06", "close": 5.19, "volume": 115059.0}, {"date": "2018-04-09", "close": 5.31, "volume": 77258.0}, {"date": "2018-04-10", "close": 5.15, "volume": 87447.0}, {"date": "2018-04-11", "close": 5.24, "volume": 69966.0}, {"date": "2018-04-12", "close": 5.29, "volume": 118786.0}, {"date": "2018-04-13", "close": 5.2, "volume": 294552.0}, {"date": "2018-04-16", "close": 5.07, "volume": 62415.0}, {"date": "2018-04-17", "close": 4.85, "volume": 116854.0}, {"date": "2018-04-18", "close": 4.72, "volume": 110187.0}, {"date": "2018-04-19", "close": 4.82, "volume": 40784.0}, {"date": "2018-04-20", "close": 4.88, "volume": 30781.0}, {"date": "2018-04-23", "close": 5.13, "volume": 60343.0}, {"date": "2018-04-24", "close": 4.92, "volume": 69470.0}, {"date": "2018-04-25", "close": 4.93, "volume": 21045.0}, {"date": "2018-04-26", "close": 4.96, "volume": 29837.0}, {"date": "2018-04-27", "close": 5.1, "volume": 34606.0}, {"date": "2018-04-30", "close": 4.97, "volume": 226092.0}, {"date": "2018-05-01", "close": 4.96, "volume": 59370.0}, {"date": "2018-05-02", "close": 4.77, "volume": 67947.0}, {"date": "2018-05-03", "close": 4.72, "volume": 84435.0}, {"date": "2018-05-04", "close": 4.93, "volume": 48042.0}, {"date": "2018-05-07", "close": 4.91, "volume": 15324.0}, {"date": "2018-05-08", "close": 4.76, "volume": 22359.0}, {"date": "2018-05-09", "close": 4.79, "volume": 25954.0}, {"date": "2018-05-10", "close": 4.81, "volume": 58733.0}, {"date": "2018-05-11", "close": 4.99, "volume": 83003.0}, {"date": "2018-05-14", "close": 5.26, "volume": 587452.0}, {"date": "2018-05-15", "close": 5.28, "volume": 588909.0}, {"date": "2018-05-16", "close": 5.13, "volume": 376226.0}, {"date": "2018-05-17", "close": 5.42, "volume": 466540.0}, {"date": "2018-05-18", "close": 5.44, "volume": 120902.0}, {"date": "2018-05-21", "close": 5.18, "volume": 132962.0}, {"date": "2018-05-22", "close": 5.38, "volume": 232250.0}, {"date": "2018-05-23", "close": 5.24, "volume": 51937.0}, {"date": "2018-05-24", "close": 5.28, "volume": 35564.0}, {"date": "2018-05-25", "close": 5.29, "volume": 35714.0}, {"date": "2018-05-29", "close": 5.01, "volume": 185710.0}, {"date": "2018-05-30", "close": 5.27, "volume": 108782.0}, {"date": "2018-05-31", "close": 5.42, "volume": 108739.0}, {"date": "2018-06-01", "close": 5.39, "volume": 52665.0}, {"date": "2018-06-04", "close": 4.96, "volume": 133493.0}, {"date": "2018-06-05", "close": 5.04, "volume": 65318.0}, {"date": "2018-06-06", "close": 4.99, "volume": 44504.0}, {"date": "2018-06-07", "close": 4.78, "volume": 98774.0}, {"date": "2018-06-08", "close": 4.74, "volume": 1502471.0}, {"date": "2018-06-11", "close": 4.64, "volume": 677854.0}, {"date": "2018-06-12", "close": 4.85, "volume": 576275.0}, {"date": "2018-06-13", "close": 4.79, "volume": 268453.0}, {"date": "2018-06-14", "close": 4.88, "volume": 336713.0}, {"date": "2018-06-15", "close": 5.04, "volume": 533966.0}, {"date": "2018-06-18", "close": 5.12, "volume": 527487.0}, {"date": "2018-06-19", "close": 4.96, "volume": 240336.0}, {"date": "2018-06-20", "close": 4.99, "volume": 160108.0}, {"date": "2018-06-21", "close": 4.86, "volume": 261305.0}, {"date": "2018-06-22", "close": 4.91, "volume": 2225505.0}, {"date": "2018-06-25", "close": 4.68, "volume": 185793.0}, {"date": "2018-06-26", "close": 4.65, "volume": 205001.0}, {"date": "2018-06-27", "close": 4.54, "volume": 264670.0}, {"date": "2018-06-28", "close": 4.54, "volume": 116632.0}, {"date": "2018-06-29", "close": 4.51, "volume": 135219.0}, {"date": "2018-07-02", "close": 4.52, "volume": 84993.0}, {"date": "2018-07-03", "close": 4.61, "volume": 64053.0}, {"date": "2018-07-05", "close": 4.6, "volume": 111601.0}, {"date": "2018-07-06", "close": 4.4, "volume": 240449.0}, {"date": "2018-07-09", "close": 4.4, "volume": 248495.0}, {"date": "2018-07-10", "close": 4.39, "volume": 218630.0}, {"date": "2018-07-11", "close": 4.4, "volume": 110090.0}, {"date": "2018-07-12", "close": 4.53, "volume": 105013.0}, {"date": "2018-07-13", "close": 4.67, "volume": 463735.0}, {"date": "2018-07-16", "close": 4.59, "volume": 128869.0}, {"date": "2018-07-17", "close": 4.83, "volume": 303480.0}, {"date": "2018-07-18", "close": 4.61, "volume": 130970.0}, {"date": "2018-07-19", "close": 4.81, "volume": 92511.0}, {"date": "2018-07-20", "close": 4.84, "volume": 97794.0}, {"date": "2018-07-23", "close": 4.94, "volume": 119119.0}, {"date": "2018-07-24", "close": 4.94, "volume": 174492.0}, {"date": "2018-07-25", "close": 4.94, "volume": 171660.0}, {"date": "2018-07-26", "close": 6.0, "volume": 2726700.0}, {"date": "2018-07-27", "close": 6.09, "volume": 727733.0}, {"date": "2018-07-30", "close": 6.28, "volume": 766179.0}, {"date": "2018-07-31", "close": 6.52, "volume": 326039.0}, {"date": "2018-08-01", "close": 6.4, "volume": 296533.0}, {"date": "2018-08-02", "close": 6.25, "volume": 171025.0}, {"date": "2018-08-03", "close": 6.23, "volume": 177242.0}, {"date": "2018-08-06", "close": 6.28, "volume": 83622.0}, {"date": "2018-08-07", "close": 6.25, "volume": 93295.0}, {"date": "2018-08-08", "close": 6.11, "volume": 162892.0}, {"date": "2018-08-09", "close": 6.28, "volume": 312968.0}, {"date": "2018-08-10", "close": 6.17, "volume": 387413.0}, {"date": "2018-08-13", "close": 6.02, "volume": 143961.0}, {"date": "2018-08-14", "close": 5.99, "volume": 386100.0}, {"date": "2018-08-15", "close": 5.87, "volume": 377618.0}, {"date": "2018-08-16", "close": 5.52, "volume": 351746.0}, {"date": "2018-08-17", "close": 5.6, "volume": 133149.0}, {"date": "2018-08-20", "close": 5.43, "volume": 397230.0}, {"date": "2018-08-21", "close": 5.65, "volume": 224538.0}, {"date": "2018-08-22", "close": 5.59, "volume": 165172.0}, {"date": "2018-08-23", "close": 5.515, "volume": 155226.0}, {"date": "2018-08-24", "close": 5.72, "volume": 197355.0}, {"date": "2018-08-27", "close": 5.74, "volume": 139009.0}, {"date": "2018-08-28", "close": 6.04, "volume": 269671.0}, {"date": "2018-08-29", "close": 6.2, "volume": 224676.0}, {"date": "2018-08-30", "close": 6.38, "volume": 144163.0}, {"date": "2018-08-31", "close": 6.39, "volume": 115375.0}, {"date": "2018-09-04", "close": 6.46, "volume": 141711.0}, {"date": "2018-09-05", "close": 6.85, "volume": 472902.0}, {"date": "2018-09-06", "close": 6.61, "volume": 248989.0}, {"date": "2018-09-07", "close": 6.3, "volume": 184189.0}, {"date": "2018-09-10", "close": 6.48, "volume": 146726.0}, {"date": "2018-09-11", "close": 6.25, "volume": 179191.0}, {"date": "2018-09-12", "close": 6.26, "volume": 112956.0}, {"date": "2018-09-13", "close": 6.34, "volume": 108764.0}, {"date": "2018-09-14", "close": 6.26, "volume": 128239.0}, {"date": "2018-09-17", "close": 6.46, "volume": 211966.0}, {"date": "2018-09-18", "close": 6.47, "volume": 104968.0}, {"date": "2018-09-19", "close": 6.49, "volume": 139925.0}, {"date": "2018-09-20", "close": 6.57, "volume": 130253.0}, {"date": "2018-09-21", "close": 6.15, "volume": 340614.0}, {"date": "2018-09-24", "close": 6.29, "volume": 195673.0}, {"date": "2018-09-25", "close": 6.42, "volume": 243983.0}, {"date": "2018-09-26", "close": 6.2, "volume": 173154.0}, {"date": "2018-09-27", "close": 6.2, "volume": 165905.0}, {"date": "2018-09-28", "close": 6.21, "volume": 143989.0}, {"date": "2018-10-01", "close": 5.85, "volume": 363312.0}, {"date": "2018-10-02", "close": 5.9, "volume": 279381.0}, {"date": "2018-10-03", "close": 6.12, "volume": 298817.0}, {"date": "2018-10-04", "close": 6.0, "volume": 156024.0}, {"date": "2018-10-05", "close": 5.91, "volume": 175058.0}, {"date": "2018-10-08", "close": 5.77, "volume": 119175.0}, {"date": "2018-10-09", "close": 5.94, "volume": 219638.0}, {"date": "2018-10-10", "close": 5.7, "volume": 166754.0}, {"date": "2018-10-11", "close": 5.555, "volume": 243053.0}, {"date": "2018-10-12", "close": 5.23, "volume": 289698.0}, {"date": "2018-10-15", "close": 5.36, "volume": 152436.0}, {"date": "2018-10-16", "close": 5.29, "volume": 182947.0}, {"date": "2018-10-17", "close": 5.37, "volume": 597776.0}, {"date": "2018-10-18", "close": 5.58, "volume": 252830.0}, {"date": "2018-10-19", "close": 5.53, "volume": 305314.0}, {"date": "2018-10-22", "close": 5.5, "volume": 147706.0}, {"date": "2018-10-23", "close": 5.48, "volume": 163981.0}, {"date": "2018-10-24", "close": 5.49, "volume": 287226.0}, {"date": "2018-10-25", "close": 5.61, "volume": 338234.0}, {"date": "2018-10-26", "close": 5.33, "volume": 117410.0}, {"date": "2018-10-29", "close": 5.03, "volume": 263482.0}, {"date": "2018-10-30", "close": 5.36, "volume": 358774.0}, {"date": "2018-10-31", "close": 5.37, "volume": 147060.0}, {"date": "2018-11-01", "close": 5.53, "volume": 232245.0}, {"date": "2018-11-02", "close": 5.62, "volume": 98752.0}, {"date": "2018-11-05", "close": 5.6, "volume": 109762.0}, {"date": "2018-11-06", "close": 5.49, "volume": 107378.0}, {"date": "2018-11-07", "close": 5.76, "volume": 131314.0}, {"date": "2018-11-08", "close": 5.74, "volume": 144804.0}, {"date": "2018-11-09", "close": 5.26, "volume": 177456.0}, {"date": "2018-11-12", "close": 5.16, "volume": 130091.0}, {"date": "2018-11-13", "close": 5.11, "volume": 129737.0}, {"date": "2018-11-14", "close": 5.01, "volume": 125966.0}, {"date": "2018-11-15", "close": 5.03, "volume": 106974.0}, {"date": "2018-11-16", "close": 5.15, "volume": 89519.0}, {"date": "2018-11-19", "close": 5.01, "volume": 72816.0}, {"date": "2018-11-20", "close": 5.01, "volume": 112334.0}, {"date": "2018-11-21", "close": 5.1, "volume": 81830.0}, {"date": "2018-11-23", "close": 5.16, "volume": 21657.0}, {"date": "2018-11-26", "close": 5.41, "volume": 126043.0}, {"date": "2018-11-27", "close": 5.39, "volume": 76257.0}, {"date": "2018-11-28", "close": 5.4, "volume": 71232.0}, {"date": "2018-11-29", "close": 5.41, "volume": 75256.0}, {"date": "2018-11-30", "close": 5.27, "volume": 135123.0}, {"date": "2018-12-03", "close": 5.26, "volume": 127690.0}, {"date": "2018-12-04", "close": 4.94, "volume": 255891.0}, {"date": "2018-12-06", "close": 4.93, "volume": 276782.0}, {"date": "2018-12-07", "close": 4.74, "volume": 96956.0}, {"date": "2018-12-10", "close": 4.45, "volume": 192258.0}, {"date": "2018-12-11", "close": 4.77, "volume": 93128.0}, {"date": "2018-12-12", "close": 4.75, "volume": 72051.0}, {"date": "2018-12-13", "close": 4.83, "volume": 71318.0}, {"date": "2018-12-14", "close": 4.53, "volume": 152961.0}, {"date": "2018-12-17", "close": 4.45, "volume": 224903.0}, {"date": "2018-12-18", "close": 4.01, "volume": 282798.0}, {"date": "2018-12-19", "close": 4.21, "volume": 342283.0}, {"date": "2018-12-20", "close": 2.29, "volume": 1721867.0}, {"date": "2018-12-21", "close": 2.41, "volume": 694635.0}, {"date": "2018-12-24", "close": 2.39, "volume": 362550.0}, {"date": "2018-12-26", "close": 2.17, "volume": 484390.0}, {"date": "2018-12-27", "close": 2.34, "volume": 508682.0}, {"date": "2018-12-28", "close": 2.23, "volume": 349493.0}, {"date": "2018-12-31", "close": 2.39, "volume": 234394.0}, {"date": "2019-01-02", "close": 2.62, "volume": 260345.0}, {"date": "2019-01-03", "close": 2.81, "volume": 421092.0}, {"date": "2019-01-04", "close": 2.95, "volume": 218845.0}, {"date": "2019-01-07", "close": 3.14, "volume": 524139.0}, {"date": "2019-01-08", "close": 3.41, "volume": 528579.0}, {"date": "2019-01-09", "close": 3.42, "volume": 236368.0}, {"date": "2019-01-10", "close": 3.39, "volume": 206110.0}, {"date": "2019-01-11", "close": 3.35, "volume": 179535.0}, {"date": "2019-01-14", "close": 3.31, "volume": 265822.0}, {"date": "2019-01-15", "close": 3.24, "volume": 253135.0}, {"date": "2019-01-16", "close": 3.4, "volume": 564474.0}, {"date": "2019-01-17", "close": 3.36, "volume": 362791.0}, {"date": "2019-01-18", "close": 3.36, "volume": 229308.0}, {"date": "2019-01-22", "close": 3.4, "volume": 228355.0}, {"date": "2019-01-23", "close": 3.22, "volume": 284530.0}, {"date": "2019-01-24", "close": 3.23, "volume": 567233.0}, {"date": "2019-01-25", "close": 3.22, "volume": 229453.0}, {"date": "2019-01-28", "close": 3.13, "volume": 446696.0}, {"date": "2019-01-29", "close": 3.07, "volume": 222658.0}, {"date": "2019-01-30", "close": 3.15, "volume": 342807.0}, {"date": "2019-01-31", "close": 2.95, "volume": 579785.0}, {"date": "2019-02-01", "close": 2.82, "volume": 647546.0}, {"date": "2019-02-04", "close": 2.94, "volume": 284517.0}, {"date": "2019-02-05", "close": 2.89, "volume": 185230.0}, {"date": "2019-02-06", "close": 2.78, "volume": 1549348.0}, {"date": "2019-02-07", "close": 2.61, "volume": 799618.0}, {"date": "2019-02-08", "close": 2.77, "volume": 619592.0}, {"date": "2019-02-11", "close": 2.88, "volume": 309944.0}, {"date": "2019-02-12", "close": 3.48, "volume": 3971242.0}, {"date": "2019-02-13", "close": 3.6, "volume": 1533951.0}, {"date": "2019-02-14", "close": 3.82, "volume": 436349.0}, {"date": "2019-02-15", "close": 4.22, "volume": 1011871.0}, {"date": "2019-02-19", "close": 4.005, "volume": 575368.0}, {"date": "2019-02-20", "close": 4.0, "volume": 380644.0}, {"date": "2019-02-21", "close": 3.98, "volume": 186094.0}, {"date": "2019-02-22", "close": 4.35, "volume": 332265.0}, {"date": "2019-02-25", "close": 4.25, "volume": 272470.0}, {"date": "2019-02-26", "close": 4.28, "volume": 343966.0}, {"date": "2019-02-27", "close": 4.2, "volume": 181373.0}, {"date": "2019-02-28", "close": 4.09, "volume": 251157.0}, {"date": "2019-03-01", "close": 4.17, "volume": 171578.0}, {"date": "2019-03-04", "close": 4.26, "volume": 344010.0}, {"date": "2019-03-05", "close": 4.15, "volume": 152197.0}, {"date": "2019-03-06", "close": 4.17, "volume": 638908.0}, {"date": "2019-03-07", "close": 3.95, "volume": 514558.0}, {"date": "2019-03-08", "close": 4.01, "volume": 227540.0}, {"date": "2019-03-11", "close": 3.89, "volume": 186307.0}, {"date": "2019-03-12", "close": 3.93, "volume": 204343.0}, {"date": "2019-03-13", "close": 3.89, "volume": 180810.0}, {"date": "2019-03-14", "close": 3.93, "volume": 385473.0}, {"date": "2019-03-15", "close": 3.99, "volume": 776715.0}, {"date": "2019-03-18", "close": 4.24, "volume": 610699.0}, {"date": "2019-03-19", "close": 3.97, "volume": 600341.0}, {"date": "2019-03-20", "close": 3.9, "volume": 383352.0}, {"date": "2019-03-21", "close": 3.5, "volume": 1214712.0}, {"date": "2019-03-22", "close": 3.31, "volume": 624309.0}, {"date": "2019-03-25", "close": 3.3, "volume": 1024959.0}, {"date": "2019-03-26", "close": 3.35, "volume": 1029829.0}, {"date": "2019-03-27", "close": 3.54, "volume": 824337.0}, {"date": "2019-03-28", "close": 3.29, "volume": 852915.0}, {"date": "2019-03-29", "close": 3.79, "volume": 1630002.0}, {"date": "2019-04-01", "close": 4.07, "volume": 2146205.0}, {"date": "2019-04-02", "close": 5.06, "volume": 24889730.0}, {"date": "2019-04-03", "close": 5.12, "volume": 3462113.0}, {"date": "2019-04-04", "close": 5.19, "volume": 1251888.0}, {"date": "2019-04-05", "close": 5.08, "volume": 821037.0}, {"date": "2019-04-08", "close": 5.14, "volume": 1028379.0}, {"date": "2019-04-09", "close": 5.11, "volume": 547536.0}, {"date": "2019-04-10", "close": 5.24, "volume": 656004.0}, {"date": "2019-04-11", "close": 4.97, "volume": 1259605.0}, {"date": "2019-04-12", "close": 4.93, "volume": 785908.0}, {"date": "2019-04-15", "close": 4.95, "volume": 1013657.0}, {"date": "2019-04-16", "close": 4.85, "volume": 904913.0}, {"date": "2019-04-17", "close": 4.68, "volume": 1196537.0}, {"date": "2019-04-18", "close": 4.62, "volume": 613468.0}, {"date": "2019-04-22", "close": 4.58, "volume": 480912.0}, {"date": "2019-04-23", "close": 4.73, "volume": 801486.0}, {"date": "2019-04-24", "close": 4.78, "volume": 484141.0}, {"date": "2019-04-25", "close": 4.66, "volume": 305688.0}, {"date": "2019-04-26", "close": 4.7, "volume": 303284.0}, {"date": "2019-04-29", "close": 4.67, "volume": 339723.0}, {"date": "2019-04-30", "close": 4.63, "volume": 307789.0}, {"date": "2019-05-01", "close": 4.48, "volume": 366007.0}, {"date": "2019-05-02", "close": 4.46, "volume": 482766.0}, {"date": "2019-05-03", "close": 4.87, "volume": 754997.0}, {"date": "2019-05-06", "close": 4.79, "volume": 870957.0}, {"date": "2019-05-07", "close": 4.8, "volume": 410780.0}, {"date": "2019-05-08", "close": 5.02, "volume": 778068.0}, {"date": "2019-05-09", "close": 5.17, "volume": 836515.0}, {"date": "2019-05-10", "close": 4.95, "volume": 2697625.0}, {"date": "2019-05-13", "close": 4.75, "volume": 834231.0}, {"date": "2019-05-14", "close": 4.4, "volume": 1477935.0}, {"date": "2019-05-15", "close": 4.45, "volume": 813225.0}, {"date": "2019-05-16", "close": 4.22, "volume": 2171816.0}, {"date": "2019-05-17", "close": 4.03, "volume": 3811839.0}, {"date": "2019-05-20", "close": 4.18, "volume": 1090769.0}, {"date": "2019-05-21", "close": 4.34, "volume": 1097884.0}, {"date": "2019-05-22", "close": 4.7, "volume": 1444935.0}, {"date": "2019-05-23", "close": 4.7, "volume": 954428.0}, {"date": "2019-05-24", "close": 4.6, "volume": 1244346.0}, {"date": "2019-05-28", "close": 4.46, "volume": 1133246.0}, {"date": "2019-05-29", "close": 4.39, "volume": 928700.0}, {"date": "2019-05-30", "close": 4.38, "volume": 576085.0}, {"date": "2019-05-31", "close": 4.15, "volume": 944377.0}, {"date": "2019-06-03", "close": 4.2, "volume": 871538.0}, {"date": "2019-06-04", "close": 4.39, "volume": 854833.0}, {"date": "2019-06-05", "close": 4.31, "volume": 632952.0}, {"date": "2019-06-06", "close": 3.77, "volume": 4394071.0}, {"date": "2019-06-07", "close": 3.78, "volume": 1385987.0}, {"date": "2019-06-10", "close": 3.77, "volume": 1078922.0}, {"date": "2019-06-11", "close": 3.62, "volume": 1896627.0}, {"date": "2019-06-12", "close": 3.52, "volume": 823744.0}, {"date": "2019-06-13", "close": 3.84, "volume": 924488.0}, {"date": "2019-06-14", "close": 3.77, "volume": 876165.0}, {"date": "2019-06-17", "close": 3.82, "volume": 616727.0}, {"date": "2019-06-18", "close": 3.75, "volume": 707032.0}, {"date": "2019-06-19", "close": 3.63, "volume": 895092.0}, {"date": "2019-06-20", "close": 3.65, "volume": 620146.0}, {"date": "2019-06-21", "close": 3.68, "volume": 864817.0}, {"date": "2019-06-24", "close": 3.69, "volume": 424253.0}, {"date": "2019-06-25", "close": 3.63, "volume": 561495.0}, {"date": "2019-06-26", "close": 3.59, "volume": 530724.0}, {"date": "2019-06-27", "close": 3.74, "volume": 444820.0}, {"date": "2019-06-28", "close": 3.87, "volume": 1631964.0}, {"date": "2019-07-01", "close": 3.69, "volume": 1456990.0}, {"date": "2019-07-02", "close": 3.86, "volume": 735917.0}, {"date": "2019-07-03", "close": 3.72, "volume": 436733.0}, {"date": "2019-07-05", "close": 3.59, "volume": 982799.0}, {"date": "2019-07-08", "close": 3.77, "volume": 924095.0}, {"date": "2019-07-09", "close": 4.03, "volume": 1187104.0}, {"date": "2019-07-10", "close": 4.02, "volume": 690976.0}, {"date": "2019-07-11", "close": 3.9, "volume": 420269.0}, {"date": "2019-07-12", "close": 4.07, "volume": 633099.0}, {"date": "2019-07-15", "close": 4.04, "volume": 541517.0}, {"date": "2019-07-16", "close": 4.05, "volume": 391186.0}, {"date": "2019-07-17", "close": 4.02, "volume": 313493.0}, {"date": "2019-07-18", "close": 3.89, "volume": 662422.0}, {"date": "2019-07-19", "close": 3.89, "volume": 555797.0}, {"date": "2019-07-22", "close": 3.73, "volume": 450289.0}, {"date": "2019-07-23", "close": 3.63, "volume": 552634.0}, {"date": "2019-07-24", "close": 3.71, "volume": 608915.0}, {"date": "2019-07-25", "close": 3.64, "volume": 229698.0}, {"date": "2019-07-26", "close": 3.64, "volume": 531182.0}, {"date": "2019-07-29", "close": 3.55, "volume": 462272.0}, {"date": "2019-07-30", "close": 3.61, "volume": 398348.0}, {"date": "2019-07-31", "close": 3.62, "volume": 544837.0}, {"date": "2019-08-01", "close": 3.55, "volume": 479167.0}, {"date": "2019-08-02", "close": 3.48, "volume": 447947.0}, {"date": "2019-08-05", "close": 3.26, "volume": 642650.0}, {"date": "2019-08-06", "close": 3.19, "volume": 783789.0}, {"date": "2019-08-07", "close": 3.35, "volume": 573528.0}, {"date": "2019-08-08", "close": 3.47, "volume": 569559.0}, {"date": "2019-08-09", "close": 3.48, "volume": 412816.0}, {"date": "2019-08-12", "close": 3.71, "volume": 957776.0}, {"date": "2019-08-13", "close": 3.86, "volume": 756190.0}, {"date": "2019-08-14", "close": 3.92, "volume": 464367.0}, {"date": "2019-08-15", "close": 3.9, "volume": 541259.0}, {"date": "2019-08-16", "close": 3.95, "volume": 625822.0}, {"date": "2019-08-19", "close": 4.1, "volume": 473367.0}, {"date": "2019-08-20", "close": 4.06, "volume": 553949.0}, {"date": "2019-08-21", "close": 4.06, "volume": 735167.0}, {"date": "2019-08-22", "close": 4.08, "volume": 628617.0}, {"date": "2019-08-23", "close": 4.04, "volume": 515793.0}, {"date": "2019-08-26", "close": 4.35, "volume": 1084395.0}, {"date": "2019-08-27", "close": 4.18, "volume": 1013709.0}, {"date": "2019-08-28", "close": 4.32, "volume": 968989.0}, {"date": "2019-08-29", "close": 4.42, "volume": 700731.0}, {"date": "2019-08-30", "close": 4.48, "volume": 631682.0}, {"date": "2019-09-03", "close": 4.3, "volume": 599452.0}, {"date": "2019-09-04", "close": 4.23, "volume": 560077.0}, {"date": "2019-09-05", "close": 4.38, "volume": 777673.0}, {"date": "2019-09-06", "close": 4.7, "volume": 1232230.0}, {"date": "2019-09-09", "close": 5.04, "volume": 1415454.0}, {"date": "2019-09-10", "close": 5.22, "volume": 1371598.0}, {"date": "2019-09-11", "close": 5.39, "volume": 1042503.0}, {"date": "2019-09-12", "close": 5.22, "volume": 1087981.0}, {"date": "2019-09-13", "close": 5.1, "volume": 753845.0}, {"date": "2019-09-16", "close": 5.13, "volume": 907916.0}, {"date": "2019-09-17", "close": 5.24, "volume": 558237.0}, {"date": "2019-09-18", "close": 5.29, "volume": 565743.0}, {"date": "2019-09-19", "close": 5.25, "volume": 478662.0}, {"date": "2019-09-20", "close": 5.32, "volume": 3181864.0}, {"date": "2019-09-23", "close": 5.18, "volume": 783126.0}, {"date": "2019-09-24", "close": 5.08, "volume": 968749.0}, {"date": "2019-09-25", "close": 4.81, "volume": 1335629.0}, {"date": "2019-09-26", "close": 4.61, "volume": 1056089.0}, {"date": "2019-09-27", "close": 4.64, "volume": 784827.0}, {"date": "2019-09-30", "close": 4.45, "volume": 1002008.0}, {"date": "2019-10-01", "close": 4.45, "volume": 636094.0}, {"date": "2019-10-02", "close": 4.42, "volume": 993769.0}, {"date": "2019-10-03", "close": 4.165, "volume": 1616702.0}, {"date": "2019-10-04", "close": 4.14, "volume": 706046.0}, {"date": "2019-10-07", "close": 4.09, "volume": 660525.0}, {"date": "2019-10-08", "close": 3.96, "volume": 597706.0}, {"date": "2019-10-09", "close": 3.89, "volume": 442107.0}, {"date": "2019-10-10", "close": 3.9, "volume": 442386.0}, {"date": "2019-10-11", "close": 3.955, "volume": 604987.0}, {"date": "2019-10-14", "close": 3.91, "volume": 291879.0}, {"date": "2019-10-15", "close": 4.17, "volume": 836135.0}, {"date": "2019-10-16", "close": 4.34, "volume": 758834.0}, {"date": "2019-10-17", "close": 4.42, "volume": 929929.0}, {"date": "2019-10-18", "close": 4.48, "volume": 427531.0}, {"date": "2019-10-21", "close": 4.77, "volume": 753016.0}, {"date": "2019-10-22", "close": 4.78, "volume": 881003.0}, {"date": "2019-10-23", "close": 4.71, "volume": 526255.0}, {"date": "2019-10-24", "close": 4.68, "volume": 410965.0}, {"date": "2019-10-25", "close": 4.77, "volume": 309245.0}, {"date": "2019-10-28", "close": 4.76, "volume": 422391.0}, {"date": "2019-10-29", "close": 4.94, "volume": 632723.0}, {"date": "2019-10-30", "close": 4.91, "volume": 430267.0}, {"date": "2019-10-31", "close": 4.89, "volume": 356113.0}, {"date": "2019-11-01", "close": 4.97, "volume": 369586.0}, {"date": "2019-11-04", "close": 5.15, "volume": 683579.0}, {"date": "2019-11-05", "close": 5.14, "volume": 353304.0}, {"date": "2019-11-06", "close": 4.98, "volume": 727720.0}, {"date": "2019-11-07", "close": 4.52, "volume": 1295570.0}, {"date": "2019-11-08", "close": 4.31, "volume": 940194.0}, {"date": "2019-11-11", "close": 4.39, "volume": 716374.0}, {"date": "2019-11-12", "close": 4.19, "volume": 811937.0}, {"date": "2019-11-13", "close": 4.33, "volume": 545736.0}, {"date": "2019-11-14", "close": 4.05, "volume": 834260.0}, {"date": "2019-11-15", "close": 4.14, "volume": 639091.0}, {"date": "2019-11-18", "close": 4.07, "volume": 684265.0}, {"date": "2019-11-19", "close": 4.3, "volume": 602567.0}, {"date": "2019-11-20", "close": 4.32, "volume": 1253781.0}, {"date": "2019-11-21", "close": 4.46, "volume": 791864.0}, {"date": "2019-11-22", "close": 4.48, "volume": 488425.0}, {"date": "2019-11-25", "close": 4.43, "volume": 599219.0}, {"date": "2019-11-26", "close": 4.57, "volume": 713087.0}, {"date": "2019-11-27", "close": 4.71, "volume": 711438.0}, {"date": "2019-11-29", "close": 4.75, "volume": 294375.0}, {"date": "2019-12-02", "close": 4.69, "volume": 406737.0}, {"date": "2019-12-03", "close": 4.36, "volume": 829538.0}, {"date": "2019-12-04", "close": 4.23, "volume": 906538.0}, {"date": "2019-12-05", "close": 4.13, "volume": 742980.0}, {"date": "2019-12-06", "close": 4.32, "volume": 834541.0}, {"date": "2019-12-09", "close": 4.15, "volume": 609358.0}, {"date": "2019-12-10", "close": 4.09, "volume": 776358.0}, {"date": "2019-12-11", "close": 4.17, "volume": 585604.0}, {"date": "2019-12-12", "close": 4.14, "volume": 601811.0}, {"date": "2019-12-13", "close": 4.08, "volume": 474269.0}, {"date": "2019-12-16", "close": 3.98, "volume": 967775.0}, {"date": "2019-12-17", "close": 4.06, "volume": 775929.0}, {"date": "2019-12-18", "close": 4.15, "volume": 644847.0}, {"date": "2019-12-19", "close": 4.17, "volume": 677857.0}, {"date": "2019-12-20", "close": 4.23, "volume": 1430451.0}, {"date": "2019-12-23", "close": 4.22, "volume": 666325.0}, {"date": "2019-12-24", "close": 4.09, "volume": 236304.0}, {"date": "2019-12-26", "close": 4.05, "volume": 587026.0}, {"date": "2019-12-27", "close": 3.95, "volume": 475528.0}, {"date": "2019-12-30", "close": 3.92, "volume": 612209.0}, {"date": "2019-12-31", "close": 4.0, "volume": 911247.0}, {"date": "2020-01-02", "close": 3.935, "volume": 695414.0}, {"date": "2020-01-03", "close": 3.76, "volume": 689858.0}, {"date": "2020-01-06", "close": 3.67, "volume": 700152.0}, {"date": "2020-01-07", "close": 3.76, "volume": 867519.0}, {"date": "2020-01-08", "close": 3.72, "volume": 776265.0}, {"date": "2020-01-09", "close": 4.4, "volume": 3150780.0}, {"date": "2020-01-10", "close": 4.51, "volume": 1266949.0}, {"date": "2020-01-13", "close": 4.35, "volume": 948278.0}, {"date": "2020-01-14", "close": 4.44, "volume": 692597.0}, {"date": "2020-01-15", "close": 4.4, "volume": 514079.0}, {"date": "2020-01-16", "close": 4.59, "volume": 834948.0}, {"date": "2020-01-17", "close": 4.46, "volume": 756728.0}, {"date": "2020-01-21", "close": 4.44, "volume": 730818.0}, {"date": "2020-01-22", "close": 4.57, "volume": 580832.0}, {"date": "2020-01-23", "close": 4.54, "volume": 476737.0}, {"date": "2020-01-24", "close": 4.26, "volume": 1080599.0}, {"date": "2020-01-27", "close": 4.16, "volume": 477374.0}, {"date": "2020-01-28", "close": 4.1, "volume": 799716.0}, {"date": "2020-01-29", "close": 4.14, "volume": 573741.0}, {"date": "2020-01-30", "close": 4.08, "volume": 1149101.0}, {"date": "2020-01-31", "close": 3.96, "volume": 479764.0}, {"date": "2020-02-03", "close": 4.01, "volume": 446771.0}, {"date": "2020-02-04", "close": 3.955, "volume": 658146.0}, {"date": "2020-02-05", "close": 4.09, "volume": 529479.0}, {"date": "2020-02-06", "close": 4.0, "volume": 686081.0}, {"date": "2020-02-07", "close": 3.315, "volume": 8379579.0}, {"date": "2020-02-10", "close": 3.46, "volume": 2000387.0}, {"date": "2020-02-11", "close": 3.585, "volume": 4968433.0}, {"date": "2020-02-12", "close": 3.58, "volume": 3293626.0}, {"date": "2020-02-13", "close": 3.51, "volume": 2168701.0}, {"date": "2020-02-14", "close": 3.51, "volume": 1269229.0}, {"date": "2020-02-18", "close": 3.71, "volume": 2815901.0}, {"date": "2020-02-19", "close": 3.87, "volume": 2452783.0}, {"date": "2020-02-20", "close": 3.93, "volume": 1769498.0}, {"date": "2020-02-21", "close": 3.67, "volume": 2295304.0}, {"date": "2020-02-24", "close": 3.5, "volume": 2107103.0}, {"date": "2020-02-25", "close": 3.33, "volume": 2783270.0}, {"date": "2020-02-26", "close": 3.19, "volume": 1538176.0}, {"date": "2020-02-27", "close": 2.92, "volume": 2294039.0}, {"date": "2020-02-28", "close": 2.915, "volume": 3806522.0}, {"date": "2020-03-02", "close": 2.97, "volume": 1930053.0}, {"date": "2020-03-03", "close": 3.0, "volume": 3347162.0}, {"date": "2020-03-04", "close": 3.39, "volume": 5562758.0}, {"date": "2020-03-05", "close": 3.2, "volume": 2856474.0}, {"date": "2020-03-06", "close": 2.99, "volume": 2539431.0}, {"date": "2020-03-09", "close": 2.67, "volume": 2439967.0}, {"date": "2020-03-10", "close": 2.59, "volume": 3628723.0}, {"date": "2020-03-11", "close": 2.31, "volume": 1248886.0}, {"date": "2020-03-12", "close": 2.19, "volume": 5155579.0}, {"date": "2020-03-13", "close": 2.16, "volume": 3534747.0}, {"date": "2020-03-16", "close": 1.8, "volume": 2465827.0}, {"date": "2020-03-17", "close": 2.0, "volume": 2992932.0}, {"date": "2020-03-18", "close": 1.5, "volume": 3348766.0}, {"date": "2020-03-19", "close": 2.11, "volume": 3792451.0}, {"date": "2020-03-20", "close": 2.25, "volume": 6165269.0}, {"date": "2020-03-23", "close": 3.06, "volume": 14843840.0}, {"date": "2020-03-24", "close": 2.88, "volume": 5013303.0}, {"date": "2020-03-25", "close": 2.98, "volume": 3784066.0}, {"date": "2020-03-26", "close": 3.11, "volume": 2603988.0}, {"date": "2020-03-27", "close": 3.07, "volume": 2572386.0}, {"date": "2020-03-30", "close": 2.87, "volume": 2567848.0}, {"date": "2020-03-31", "close": 2.88, "volume": 2042049.0}, {"date": "2020-04-01", "close": 2.46, "volume": 1650610.0}, {"date": "2020-04-02", "close": 2.59, "volume": 1160155.0}, {"date": "2020-04-03", "close": 3.09, "volume": 4635233.0}, {"date": "2020-04-06", "close": 3.18, "volume": 2955538.0}, {"date": "2020-04-07", "close": 2.94, "volume": 2258663.0}, {"date": "2020-04-08", "close": 2.77, "volume": 1363342.0}, {"date": "2020-04-09", "close": 2.73, "volume": 2584955.0}, {"date": "2020-04-13", "close": 2.73, "volume": 1766468.0}, {"date": "2020-04-14", "close": 2.84, "volume": 2457763.0}, {"date": "2020-04-15", "close": 2.75, "volume": 1644247.0}, {"date": "2020-04-16", "close": 2.7, "volume": 1309448.0}, {"date": "2020-04-17", "close": 2.69, "volume": 1152143.0}, {"date": "2020-04-20", "close": 2.8, "volume": 1947893.0}, {"date": "2020-04-21", "close": 2.67, "volume": 1973229.0}, {"date": "2020-04-22", "close": 2.67, "volume": 1440166.0}, {"date": "2020-04-23", "close": 2.83, "volume": 2341524.0}, {"date": "2020-04-24", "close": 3.06, "volume": 2598098.0}, {"date": "2020-04-27", "close": 3.18, "volume": 2615967.0}, {"date": "2020-04-28", "close": 2.93, "volume": 2857719.0}, {"date": "2020-04-29", "close": 3.09, "volume": 1965016.0}, {"date": "2020-04-30", "close": 2.95, "volume": 2545183.0}, {"date": "2020-05-01", "close": 3.01, "volume": 2132615.0}, {"date": "2020-05-04", "close": 3.14, "volume": 1732092.0}, {"date": "2020-05-05", "close": 3.17, "volume": 1890241.0}, {"date": "2020-05-06", "close": 3.2, "volume": 1754530.0}, {"date": "2020-05-07", "close": 2.62, "volume": 6592646.0}, {"date": "2020-05-08", "close": 2.415, "volume": 6326741.0}, {"date": "2020-05-11", "close": 2.67, "volume": 3772595.0}, {"date": "2020-05-12", "close": 2.55, "volume": 2735575.0}, {"date": "2020-05-13", "close": 2.49, "volume": 2201962.0}, {"date": "2020-05-14", "close": 2.49, "volume": 1703302.0}, {"date": "2020-05-15", "close": 2.62, "volume": 1719741.0}, {"date": "2020-05-18", "close": 2.6, "volume": 2172707.0}, {"date": "2020-05-19", "close": 2.62, "volume": 1365862.0}, {"date": "2020-05-20", "close": 2.76, "volume": 1558172.0}, {"date": "2020-05-21", "close": 2.91, "volume": 5391593.0}, {"date": "2020-05-22", "close": 2.84, "volume": 2277113.0}, {"date": "2020-05-26", "close": 2.94, "volume": 4544678.0}, {"date": "2020-05-27", "close": 3.03, "volume": 3184751.0}, {"date": "2020-05-28", "close": 2.86, "volume": 2773873.0}, {"date": "2020-05-29", "close": 3.29, "volume": 10762020.0}, {"date": "2020-06-01", "close": 3.06, "volume": 5793283.0}, {"date": "2020-06-02", "close": 2.9, "volume": 4362621.0}, {"date": "2020-06-03", "close": 2.86, "volume": 3539423.0}, {"date": "2020-06-04", "close": 3.1, "volume": 4028648.0}, {"date": "2020-06-05", "close": 2.975, "volume": 3308856.0}, {"date": "2020-06-08", "close": 3.06, "volume": 2377613.0}, {"date": "2020-06-09", "close": 3.02, "volume": 1931619.0}, {"date": "2020-06-10", "close": 2.9, "volume": 2118589.0}, {"date": "2020-06-11", "close": 2.8, "volume": 3396717.0}, {"date": "2020-06-12", "close": 2.92, "volume": 2359468.0}, {"date": "2020-06-15", "close": 3.09, "volume": 2141546.0}, {"date": "2020-06-16", "close": 3.09, "volume": 2246538.0}, {"date": "2020-06-17", "close": 2.96, "volume": 1876035.0}, {"date": "2020-06-18", "close": 2.94, "volume": 1540924.0}, {"date": "2020-06-19", "close": 2.87, "volume": 2286348.0}, {"date": "2020-06-22", "close": 2.95, "volume": 2566011.0}, {"date": "2020-06-23", "close": 2.96, "volume": 2474293.0}, {"date": "2020-06-24", "close": 2.85, "volume": 1912399.0}, {"date": "2020-06-25", "close": 2.97, "volume": 2514734.0}, {"date": "2020-06-26", "close": 2.97, "volume": 3137164.0}, {"date": "2020-06-29", "close": 2.95, "volume": 2054405.0}, {"date": "2020-06-30", "close": 2.93, "volume": 3053739.0}, {"date": "2020-07-01", "close": 2.85, "volume": 2815853.0}, {"date": "2020-07-02", "close": 2.89, "volume": 1679869.0}, {"date": "2020-07-06", "close": 2.82, "volume": 1966209.0}, {"date": "2020-07-07", "close": 2.94, "volume": 2616939.0}, {"date": "2020-07-08", "close": 2.89, "volume": 1830882.0}, {"date": "2020-07-09", "close": 2.87, "volume": 1723173.0}, {"date": "2020-07-10", "close": 2.83, "volume": 2268922.0}, {"date": "2020-07-13", "close": 2.76, "volume": 2069158.0}, {"date": "2020-07-14", "close": 2.82, "volume": 1892553.0}, {"date": "2020-07-15", "close": 2.9, "volume": 2269351.0}, {"date": "2020-07-16", "close": 3.09, "volume": 3200206.0}, {"date": "2020-07-17", "close": 3.18, "volume": 4859176.0}, {"date": "2020-07-20", "close": 3.29, "volume": 2298294.0}, {"date": "2020-07-21", "close": 3.19, "volume": 2858325.0}, {"date": "2020-07-22", "close": 3.02, "volume": 1096922.0}, {"date": "2020-07-23", "close": 2.96, "volume": 1732175.0}, {"date": "2020-07-24", "close": 2.9, "volume": 954693.0}, {"date": "2020-07-27", "close": 2.88, "volume": 2043005.0}, {"date": "2020-07-28", "close": 2.79, "volume": 1379818.0}, {"date": "2020-07-29", "close": 2.84, "volume": 4279989.0}, {"date": "2020-07-30", "close": 3.74, "volume": 56646960.0}, {"date": "2020-07-31", "close": 3.57, "volume": 15743680.0}, {"date": "2020-08-03", "close": 3.38, "volume": 6588073.0}, {"date": "2020-08-04", "close": 3.37, "volume": 4069615.0}, {"date": "2020-08-05", "close": 3.56, "volume": 9362581.0}, {"date": "2020-08-06", "close": 2.855, "volume": 12000510.0}, {"date": "2020-08-07", "close": 2.9, "volume": 4243839.0}, {"date": "2020-08-10", "close": 3.04, "volume": 6373913.0}, {"date": "2020-08-11", "close": 2.87, "volume": 3706676.0}, {"date": "2020-08-12", "close": 2.91, "volume": 3192584.0}, {"date": "2020-08-13", "close": 3.03, "volume": 3427393.0}, {"date": "2020-08-14", "close": 3.12, "volume": 3762754.0}, {"date": "2020-08-17", "close": 3.12, "volume": 2272021.0}, {"date": "2020-08-18", "close": 3.13, "volume": 2053475.0}, {"date": "2020-08-19", "close": 2.83, "volume": 6173591.0}, {"date": "2020-08-20", "close": 2.66, "volume": 3803219.0}, {"date": "2020-08-21", "close": 2.52, "volume": 3668254.0}, {"date": "2020-08-24", "close": 2.87, "volume": 88288920.0}, {"date": "2020-08-25", "close": 2.83, "volume": 13724540.0}, {"date": "2020-08-26", "close": 2.79, "volume": 7554036.0}, {"date": "2020-08-27", "close": 2.75, "volume": 5371691.0}, {"date": "2020-08-28", "close": 2.745, "volume": 4212053.0}, {"date": "2020-08-31", "close": 2.55, "volume": 6007050.0}, {"date": "2020-09-01", "close": 2.4, "volume": 6511187.0}, {"date": "2020-09-02", "close": 2.28, "volume": 3959167.0}, {"date": "2020-09-03", "close": 2.23, "volume": 8950665.0}, {"date": "2020-09-04", "close": 2.22, "volume": 3833020.0}, {"date": "2020-09-08", "close": 2.285, "volume": 2740752.0}, {"date": "2020-09-09", "close": 2.21, "volume": 1817646.0}, {"date": "2020-09-10", "close": 2.28, "volume": 2787832.0}, {"date": "2020-09-11", "close": 2.24, "volume": 2262687.0}, {"date": "2020-09-14", "close": 2.37, "volume": 2786676.0}, {"date": "2020-09-15", "close": 2.34, "volume": 2266694.0}, {"date": "2020-09-16", "close": 2.4, "volume": 2338133.0}, {"date": "2020-09-17", "close": 2.41, "volume": 1966124.0}, {"date": "2020-09-18", "close": 2.38, "volume": 2759441.0}, {"date": "2020-09-21", "close": 2.26, "volume": 2383529.0}, {"date": "2020-09-22", "close": 2.23, "volume": 2390898.0}, {"date": "2020-09-23", "close": 2.12, "volume": 1912273.0}, {"date": "2020-09-24", "close": 2.04, "volume": 2534985.0}, {"date": "2020-09-25", "close": 2.18, "volume": 1858213.0}, {"date": "2020-09-28", "close": 2.17, "volume": 1487364.0}, {"date": "2020-09-29", "close": 2.2, "volume": 1274004.0}, {"date": "2020-09-30", "close": 2.39, "volume": 12848010.0}, {"date": "2020-10-01", "close": 2.23, "volume": 5517958.0}, {"date": "2020-10-02", "close": 2.485, "volume": 7882854.0}, {"date": "2020-10-05", "close": 2.49, "volume": 6858721.0}, {"date": "2020-10-06", "close": 2.42, "volume": 3889050.0}, {"date": "2020-10-07", "close": 2.56, "volume": 5030866.0}, {"date": "2020-10-08", "close": 2.5, "volume": 3223753.0}, {"date": "2020-10-09", "close": 2.49, "volume": 2042681.0}, {"date": "2020-10-12", "close": 2.42, "volume": 1934453.0}, {"date": "2020-10-13", "close": 2.41, "volume": 2522189.0}, {"date": "2020-10-14", "close": 2.29, "volume": 3092957.0}, {"date": "2020-10-15", "close": 2.34, "volume": 1757815.0}, {"date": "2020-10-16", "close": 2.27, "volume": 2150402.0}, {"date": "2020-10-19", "close": 2.24, "volume": 2304287.0}, {"date": "2020-10-20", "close": 2.2, "volume": 1440989.0}, {"date": "2020-10-21", "close": 2.165, "volume": 2341169.0}, {"date": "2020-10-22", "close": 2.29, "volume": 2712938.0}, {"date": "2020-10-23", "close": 2.25, "volume": 1524101.0}, {"date": "2020-10-26", "close": 2.2, "volume": 1416103.0}, {"date": "2020-10-27", "close": 2.13, "volume": 2041888.0}, {"date": "2020-10-28", "close": 2.06, "volume": 1648625.0}, {"date": "2020-10-29", "close": 2.03, "volume": 1895375.0}, {"date": "2020-10-30", "close": 1.99, "volume": 2030511.0}, {"date": "2020-11-02", "close": 2.08, "volume": 1017606.0}, {"date": "2020-11-03", "close": 2.08, "volume": 1268771.0}, {"date": "2020-11-04", "close": 2.14, "volume": 1715649.0}, {"date": "2020-11-05", "close": 2.11, "volume": 2342317.0}, {"date": "2020-11-06", "close": 1.91, "volume": 6344299.0}, {"date": "2020-11-09", "close": 1.81, "volume": 3778976.0}, {"date": "2020-11-10", "close": 1.82, "volume": 2360792.0}, {"date": "2020-11-11", "close": 1.83, "volume": 1288799.0}, {"date": "2020-11-12", "close": 1.9, "volume": 2163671.0}, {"date": "2020-11-13", "close": 1.92, "volume": 1282013.0}, {"date": "2020-11-16", "close": 1.9, "volume": 1753872.0}, {"date": "2020-11-17", "close": 1.88, "volume": 1279716.0}, {"date": "2020-11-18", "close": 1.82, "volume": 2102940.0}, {"date": "2020-11-19", "close": 1.8, "volume": 1548313.0}, {"date": "2020-11-20", "close": 1.85, "volume": 2182194.0}, {"date": "2020-11-23", "close": 1.82, "volume": 2899441.0}, {"date": "2020-11-24", "close": 1.85, "volume": 2666432.0}, {"date": "2020-11-25", "close": 1.83, "volume": 1701586.0}, {"date": "2020-11-27", "close": 1.9, "volume": 2226500.0}, {"date": "2020-11-30", "close": 2.04, "volume": 4018849.0}, {"date": "2020-12-01", "close": 2.01, "volume": 2561599.0}, {"date": "2020-12-02", "close": 1.99, "volume": 1758149.0}, {"date": "2020-12-03", "close": 1.97, "volume": 2102224.0}, {"date": "2020-12-04", "close": 2.0, "volume": 2229577.0}, {"date": "2020-12-07", "close": 1.96, "volume": 2479618.0}, {"date": "2020-12-08", "close": 2.09, "volume": 10631670.0}, {"date": "2020-12-09", "close": 2.22, "volume": 13448260.0}, {"date": "2020-12-10", "close": 2.19, "volume": 5224539.0}, {"date": "2020-12-11", "close": 2.06, "volume": 3391035.0}, {"date": "2020-12-14", "close": 2.12, "volume": 4118223.0}, {"date": "2020-12-15", "close": 2.1, "volume": 2543718.0}, {"date": "2020-12-16", "close": 2.06, "volume": 2018249.0}, {"date": "2020-12-17", "close": 2.14, "volume": 2954382.0}, {"date": "2020-12-18", "close": 2.06, "volume": 4550707.0}, {"date": "2020-12-21", "close": 2.25, "volume": 6191185.0}, {"date": "2020-12-22", "close": 2.22, "volume": 3205173.0}, {"date": "2020-12-23", "close": 2.19, "volume": 2734282.0}, {"date": "2020-12-24", "close": 2.15, "volume": 2257384.0}, {"date": "2020-12-28", "close": 2.07, "volume": 4004254.0}, {"date": "2020-12-29", "close": 1.96, "volume": 4145415.0}, {"date": "2020-12-30", "close": 2.01, "volume": 1502056.0}, {"date": "2020-12-31", "close": 1.95, "volume": 3297605.0}, {"date": "2021-01-04", "close": 2.11, "volume": 4153589.0}, {"date": "2021-01-05", "close": 2.15, "volume": 2834065.0}, {"date": "2021-01-06", "close": 2.08, "volume": 3957315.0}, {"date": "2021-01-07", "close": 2.15, "volume": 2749600.0}, {"date": "2021-01-08", "close": 2.14, "volume": 2658501.0}, {"date": "2021-01-11", "close": 2.12, "volume": 2579129.0}, {"date": "2021-01-12", "close": 2.11, "volume": 2472338.0}, {"date": "2021-01-13", "close": 2.06, "volume": 2760295.0}, {"date": "2021-01-14", "close": 2.11, "volume": 2325269.0}, {"date": "2021-01-15", "close": 2.06, "volume": 2262500.0}, {"date": "2021-01-19", "close": 2.24, "volume": 14111220.0}, {"date": "2021-01-20", "close": 2.38, "volume": 6923832.0}, {"date": "2021-01-21", "close": 2.42, "volume": 2985579.0}, {"date": "2021-01-22", "close": 2.43, "volume": 2757542.0}, {"date": "2021-01-25", "close": 2.47, "volume": 4477572.0}, {"date": "2021-01-26", "close": 2.46, "volume": 4351130.0}, {"date": "2021-01-27", "close": 2.26, "volume": 4616603.0}, {"date": "2021-01-28", "close": 2.17, "volume": 3332085.0}, {"date": "2021-01-29", "close": 2.22, "volume": 2750308.0}, {"date": "2021-02-01", "close": 2.45, "volume": 5049040.0}, {"date": "2021-02-02", "close": 2.44, "volume": 3359402.0}, {"date": "2021-02-03", "close": 2.7, "volume": 8795105.0}, {"date": "2021-02-04", "close": 2.66, "volume": 4499960.0}, {"date": "2021-02-05", "close": 2.6, "volume": 3575316.0}, {"date": "2021-02-08", "close": 2.74, "volume": 5675934.0}, {"date": "2021-02-09", "close": 2.95, "volume": 7629045.0}, {"date": "2021-02-10", "close": 2.88, "volume": 7245781.0}, {"date": "2021-02-11", "close": 2.89, "volume": 4994364.0}, {"date": "2021-02-12", "close": 2.79, "volume": 2822687.0}, {"date": "2021-02-16", "close": 2.65, "volume": 4349064.0}, {"date": "2021-02-17", "close": 2.63, "volume": 3457131.0}, {"date": "2021-02-18", "close": 2.64, "volume": 4157001.0}, {"date": "2021-02-19", "close": 2.6, "volume": 3517009.0}, {"date": "2021-02-22", "close": 2.56, "volume": 2378308.0}, {"date": "2021-02-23", "close": 2.47, "volume": 3983995.0}, {"date": "2021-02-24", "close": 2.48, "volume": 2093641.0}, {"date": "2021-02-25", "close": 2.35, "volume": 3271688.0}, {"date": "2021-02-26", "close": 2.31, "volume": 2299387.0}, {"date": "2021-03-01", "close": 2.42, "volume": 2813919.0}, {"date": "2021-03-02", "close": 2.37, "volume": 1718435.0}, {"date": "2021-03-03", "close": 2.35, "volume": 3463644.0}, {"date": "2021-03-04", "close": 2.23, "volume": 3478707.0}, {"date": "2021-03-05", "close": 2.09, "volume": 3982510.0}, {"date": "2021-03-08", "close": 2.04, "volume": 2092198.0}, {"date": "2021-03-09", "close": 2.14, "volume": 2090205.0}, {"date": "2021-03-10", "close": 2.12, "volume": 2225636.0}, {"date": "2021-03-11", "close": 2.16, "volume": 1881977.0}, {"date": "2021-03-12", "close": 2.12, "volume": 3417963.0}, {"date": "2021-03-15", "close": 2.15, "volume": 2417134.0}, {"date": "2021-03-16", "close": 2.11, "volume": 3491046.0}, {"date": "2021-03-17", "close": 2.08, "volume": 3011764.0}, {"date": "2021-03-18", "close": 2.07, "volume": 5210584.0}, {"date": "2021-03-19", "close": 2.12, "volume": 2235020.0}, {"date": "2021-03-22", "close": 2.08, "volume": 2032212.0}, {"date": "2021-03-23", "close": 2.05, "volume": 2208572.0}, {"date": "2021-03-24", "close": 1.98, "volume": 2938322.0}, {"date": "2021-03-25", "close": 2.05, "volume": 2550696.0}, {"date": "2021-03-26", "close": 1.81, "volume": 6229678.0}, {"date": "2021-03-29", "close": 1.67, "volume": 7811021.0}, {"date": "2021-03-30", "close": 1.71, "volume": 4218398.0}, {"date": "2021-03-31", "close": 1.76, "volume": 3804412.0}, {"date": "2021-04-01", "close": 1.83, "volume": 1411405.0}, {"date": "2021-04-05", "close": 1.83, "volume": 1620251.0}, {"date": "2021-04-06", "close": 1.78, "volume": 1382986.0}, {"date": "2021-04-07", "close": 1.79, "volume": 2145997.0}, {"date": "2021-04-08", "close": 1.87, "volume": 1396911.0}, {"date": "2021-04-09", "close": 1.76, "volume": 1570552.0}, {"date": "2021-04-12", "close": 1.78, "volume": 2957960.0}, {"date": "2021-04-13", "close": 1.71, "volume": 1337817.0}, {"date": "2021-04-14", "close": 1.72, "volume": 1479719.0}, {"date": "2021-04-15", "close": 1.73, "volume": 2583684.0}, {"date": "2021-04-16", "close": 1.65, "volume": 2275269.0}, {"date": "2021-04-19", "close": 1.64, "volume": 2375976.0}, {"date": "2021-04-20", "close": 1.51, "volume": 5284700.0}, {"date": "2021-04-21", "close": 1.735, "volume": 7382498.0}, {"date": "2021-04-22", "close": 1.9, "volume": 9868400.0}, {"date": "2021-04-23", "close": 1.9, "volume": 4220624.0}, {"date": "2021-04-26", "close": 1.86, "volume": 2221497.0}, {"date": "2021-04-27", "close": 1.9, "volume": 1686380.0}, {"date": "2021-04-28", "close": 2.07, "volume": 241794400.0}, {"date": "2021-04-29", "close": 2.05, "volume": 18246150.0}, {"date": "2021-04-30", "close": 1.96, "volume": 5318886.0}, {"date": "2021-05-03", "close": 1.91, "volume": 5038339.0}, {"date": "2021-05-04", "close": 1.85, "volume": 4492161.0}, {"date": "2021-05-05", "close": 1.75, "volume": 3637695.0}, {"date": "2021-05-06", "close": 1.64, "volume": 4157082.0}, {"date": "2021-05-07", "close": 1.74, "volume": 5066706.0}, {"date": "2021-05-10", "close": 1.67, "volume": 2883788.0}, {"date": "2021-05-11", "close": 1.73, "volume": 3194274.0}, {"date": "2021-05-12", "close": 1.67, "volume": 3314021.0}, {"date": "2021-05-13", "close": 1.62, "volume": 4063730.0}, {"date": "2021-05-14", "close": 1.72, "volume": 2925150.0}, {"date": "2021-05-17", "close": 1.73, "volume": 2886456.0}, {"date": "2021-05-18", "close": 1.77, "volume": 2147786.0}, {"date": "2021-05-19", "close": 1.76, "volume": 1762260.0}, {"date": "2021-05-20", "close": 1.76, "volume": 1682240.0}, {"date": "2021-05-21", "close": 1.76, "volume": 1521805.0}, {"date": "2021-05-24", "close": 1.71, "volume": 2115150.0}, {"date": "2021-05-25", "close": 1.64, "volume": 2572945.0}, {"date": "2021-05-26", "close": 1.72, "volume": 2062088.0}, {"date": "2021-05-27", "close": 1.74, "volume": 2526883.0}, {"date": "2021-05-28", "close": 1.75, "volume": 1646237.0}, {"date": "2021-06-01", "close": 1.75, "volume": 3305081.0}, {"date": "2021-06-02", "close": 1.75, "volume": 2206719.0}, {"date": "2021-06-03", "close": 1.73, "volume": 2302202.0}, {"date": "2021-06-04", "close": 1.74, "volume": 1984475.0}, {"date": "2021-06-07", "close": 1.76, "volume": 3433294.0}, {"date": "2021-06-08", "close": 1.81, "volume": 2753838.0}, {"date": "2021-06-09", "close": 1.84, "volume": 2214173.0}, {"date": "2021-06-10", "close": 1.85, "volume": 1495296.0}, {"date": "2021-06-11", "close": 1.82, "volume": 1236390.0}, {"date": "2021-06-14", "close": 1.84, "volume": 1735727.0}, {"date": "2021-06-15", "close": 1.78, "volume": 1891383.0}, {"date": "2021-06-16", "close": 1.8, "volume": 1540972.0}, {"date": "2021-06-17", "close": 1.79, "volume": 1530631.0}, {"date": "2021-06-18", "close": 1.72, "volume": 2818826.0}, {"date": "2021-06-21", "close": 1.67, "volume": 2796308.0}, {"date": "2021-06-22", "close": 1.65, "volume": 1881821.0}, {"date": "2021-06-23", "close": 1.66, "volume": 1409766.0}, {"date": "2021-06-24", "close": 1.65, "volume": 1452303.0}, {"date": "2021-06-25", "close": 1.72, "volume": 13550510.0}, {"date": "2021-06-28", "close": 1.67, "volume": 1461510.0}, {"date": "2021-06-29", "close": 1.62, "volume": 2520937.0}, {"date": "2021-06-30", "close": 1.6, "volume": 2023615.0}, {"date": "2021-07-01", "close": 1.59, "volume": 1707294.0}, {"date": "2021-07-02", "close": 1.55, "volume": 2589180.0}, {"date": "2021-07-06", "close": 1.51, "volume": 2516507.0}, {"date": "2021-07-07", "close": 1.48, "volume": 3081979.0}, {"date": "2021-07-08", "close": 1.43, "volume": 1885788.0}, {"date": "2021-07-09", "close": 1.5, "volume": 1287275.0}, {"date": "2021-07-12", "close": 1.44, "volume": 1347259.0}, {"date": "2021-07-13", "close": 1.45, "volume": 1694950.0}, {"date": "2021-07-14", "close": 1.45, "volume": 2853611.0}, {"date": "2021-07-15", "close": 1.48, "volume": 2137064.0}, {"date": "2021-07-16", "close": 1.53, "volume": 1813247.0}, {"date": "2021-07-19", "close": 1.55, "volume": 1791990.0}, {"date": "2021-07-20", "close": 1.58, "volume": 1528907.0}, {"date": "2021-07-21", "close": 1.59, "volume": 1837417.0}, {"date": "2021-07-22", "close": 1.58, "volume": 978117.0}, {"date": "2021-07-23", "close": 1.61, "volume": 1169111.0}, {"date": "2021-07-26", "close": 1.63, "volume": 3158052.0}, {"date": "2021-07-27", "close": 1.65, "volume": 1742818.0}, {"date": "2021-07-28", "close": 1.6, "volume": 1229077.0}, {"date": "2021-07-29", "close": 1.61, "volume": 725913.0}, {"date": "2021-07-30", "close": 1.55, "volume": 644036.0}, {"date": "2021-08-02", "close": 1.59, "volume": 634482.0}, {"date": "2021-08-03", "close": 1.58, "volume": 524703.0}, {"date": "2021-08-04", "close": 1.51, "volume": 888208.0}, {"date": "2021-08-05", "close": 1.57, "volume": 662009.0}, {"date": "2021-08-06", "close": 1.58, "volume": 664878.0}, {"date": "2021-08-09", "close": 1.55, "volume": 713950.0}, {"date": "2021-08-10", "close": 1.54, "volume": 1411522.0}, {"date": "2021-08-11", "close": 1.53, "volume": 811751.0}, {"date": "2021-08-12", "close": 1.51, "volume": 1490764.0}, {"date": "2021-08-13", "close": 1.49, "volume": 1118802.0}, {"date": "2021-08-16", "close": 1.44, "volume": 31204800.0}, {"date": "2021-08-17", "close": 1.33, "volume": 6235214.0}, {"date": "2021-08-18", "close": 1.28, "volume": 4131454.0}, {"date": "2021-08-19", "close": 1.23, "volume": 2175466.0}, {"date": "2021-08-20", "close": 1.22, "volume": 3250328.0}, {"date": "2021-08-23", "close": 1.29, "volume": 2599612.0}, {"date": "2021-08-24", "close": 1.36, "volume": 1696645.0}, {"date": "2021-08-25", "close": 1.39, "volume": 1042344.0}, {"date": "2021-08-26", "close": 1.38, "volume": 627652.0}, {"date": "2021-08-27", "close": 1.38, "volume": 712912.0}, {"date": "2021-08-30", "close": 1.33, "volume": 688636.0}, {"date": "2021-08-31", "close": 1.34, "volume": 718434.0}, {"date": "2021-09-01", "close": 1.33, "volume": 703516.0}, {"date": "2021-09-02", "close": 1.35, "volume": 814482.0}, {"date": "2021-09-03", "close": 1.33, "volume": 599425.0}, {"date": "2021-09-07", "close": 1.27, "volume": 2098822.0}, {"date": "2021-09-08", "close": 1.18, "volume": 51691240.0}, {"date": "2021-09-09", "close": 1.19, "volume": 8002875.0}, {"date": "2021-09-10", "close": 1.19, "volume": 2191879.0}, {"date": "2021-09-13", "close": 1.18, "volume": 1656962.0}, {"date": "2021-09-14", "close": 1.18, "volume": 2589849.0}, {"date": "2021-09-15", "close": 1.2, "volume": 2138471.0}, {"date": "2021-09-16", "close": 1.2, "volume": 941413.0}, {"date": "2021-09-17", "close": 1.29, "volume": 2542608.0}, {"date": "2021-09-20", "close": 1.25, "volume": 2509947.0}, {"date": "2021-09-21", "close": 1.25, "volume": 1122400.0}, {"date": "2021-09-22", "close": 1.24, "volume": 966738.0}, {"date": "2021-09-23", "close": 1.28, "volume": 2173803.0}, {"date": "2021-09-24", "close": 1.25, "volume": 1230741.0}, {"date": "2021-09-27", "close": 1.23, "volume": 1653144.0}, {"date": "2021-09-28", "close": 1.22, "volume": 1162676.0}, {"date": "2021-09-29", "close": 1.13, "volume": 2887968.0}, {"date": "2021-09-30", "close": 1.13, "volume": 1872212.0}, {"date": "2021-10-01", "close": 1.19, "volume": 1696611.0}, {"date": "2021-10-04", "close": 1.15, "volume": 620373.0}, {"date": "2021-10-05", "close": 1.14, "volume": 707727.0}, {"date": "2021-10-06", "close": 1.12, "volume": 719726.0}, {"date": "2021-10-07", "close": 1.14, "volume": 1451168.0}, {"date": "2021-10-08", "close": 1.12, "volume": 1380809.0}, {"date": "2021-10-11", "close": 1.09, "volume": 1293287.0}, {"date": "2021-10-12", "close": 1.12, "volume": 690122.0}, {"date": "2021-10-13", "close": 1.14, "volume": 697923.0}, {"date": "2021-10-14", "close": 1.11, "volume": 1547295.0}, {"date": "2021-10-15", "close": 1.1, "volume": 1358342.0}, {"date": "2021-10-18", "close": 1.1, "volume": 957717.0}, {"date": "2021-10-19", "close": 1.11, "volume": 1247369.0}, {"date": "2021-10-20", "close": 1.11, "volume": 2094903.0}, {"date": "2021-10-21", "close": 1.21, "volume": 17774340.0}, {"date": "2021-10-22", "close": 1.28, "volume": 7009527.0}, {"date": "2021-10-25", "close": 1.23, "volume": 1678742.0}, {"date": "2021-10-26", "close": 1.35, "volume": 8906890.0}, {"date": "2021-10-27", "close": 1.35, "volume": 2313702.0}, {"date": "2021-10-28", "close": 1.34, "volume": 2014252.0}, {"date": "2021-10-29", "close": 1.29, "volume": 3143589.0}, {"date": "2021-11-01", "close": 1.35, "volume": 1695156.0}, {"date": "2021-11-02", "close": 1.41, "volume": 2723756.0}, {"date": "2021-11-03", "close": 1.49, "volume": 3053351.0}, {"date": "2021-11-04", "close": 1.41, "volume": 1725166.0}, {"date": "2021-11-05", "close": 1.36, "volume": 1175265.0}, {"date": "2021-11-08", "close": 1.38, "volume": 1793772.0}, {"date": "2021-11-09", "close": 1.42, "volume": 2158245.0}, {"date": "2021-11-10", "close": 1.4, "volume": 2444811.0}, {"date": "2021-11-11", "close": 1.59, "volume": 12784960.0}, {"date": "2021-11-12", "close": 1.66, "volume": 4499472.0}, {"date": "2021-11-15", "close": 1.55, "volume": 3956206.0}, {"date": "2021-11-16", "close": 1.55, "volume": 1998000.0}, {"date": "2021-11-17", "close": 1.5, "volume": 1869474.0}, {"date": "2021-11-18", "close": 1.46, "volume": 3128963.0}, {"date": "2021-11-19", "close": 1.53, "volume": 2491263.0}, {"date": "2021-11-22", "close": 1.45, "volume": 2094401.0}, {"date": "2021-11-23", "close": 1.41, "volume": 1840925.0}, {"date": "2021-11-24", "close": 1.5, "volume": 1236645.0}, {"date": "2021-11-26", "close": 1.45, "volume": 839679.0}, {"date": "2021-11-29", "close": 1.45, "volume": 1869672.0}, {"date": "2021-11-30", "close": 1.38, "volume": 1387825.0}, {"date": "2021-12-01", "close": 1.34, "volume": 1192775.0}, {"date": "2021-12-02", "close": 1.36, "volume": 1290739.0}, {"date": "2021-12-03", "close": 1.29, "volume": 1736893.0}, {"date": "2021-12-06", "close": 1.28, "volume": 1801292.0}, {"date": "2021-12-07", "close": 1.36, "volume": 2224918.0}, {"date": "2021-12-08", "close": 1.38, "volume": 1484945.0}, {"date": "2021-12-09", "close": 1.33, "volume": 1359102.0}, {"date": "2021-12-10", "close": 1.33, "volume": 1151750.0}, {"date": "2021-12-13", "close": 1.3, "volume": 1771956.0}, {"date": "2021-12-14", "close": 1.27, "volume": 2123900.0}, {"date": "2021-12-15", "close": 1.28, "volume": 2204838.0}, {"date": "2021-12-16", "close": 1.2, "volume": 2722781.0}, {"date": "2021-12-17", "close": 1.28, "volume": 6363117.0}, {"date": "2021-12-20", "close": 1.3, "volume": 1341759.0}, {"date": "2021-12-21", "close": 1.3, "volume": 2225173.0}, {"date": "2021-12-22", "close": 1.29, "volume": 1864445.0}, {"date": "2021-12-23", "close": 1.27, "volume": 1337737.0}, {"date": "2021-12-27", "close": 1.25, "volume": 1189478.0}, {"date": "2021-12-28", "close": 1.2, "volume": 3545793.0}, {"date": "2021-12-29", "close": 1.3, "volume": 3527013.0}, {"date": "2021-12-30", "close": 1.32, "volume": 3439585.0}, {"date": "2021-12-31", "close": 1.41, "volume": 2555670.0}, {"date": "2022-01-03", "close": 1.47, "volume": 1632390.0}, {"date": "2022-01-04", "close": 1.43, "volume": 1758831.0}, {"date": "2022-01-05", "close": 1.31, "volume": 1758795.0}, {"date": "2022-01-06", "close": 1.31, "volume": 793000.0}, {"date": "2022-01-07", "close": 1.33, "volume": 831853.0}, {"date": "2022-01-10", "close": 1.34, "volume": 946501.0}, {"date": "2022-01-11", "close": 1.35, "volume": 598164.0}, {"date": "2022-01-12", "close": 1.28, "volume": 703365.0}, {"date": "2022-01-13", "close": 1.3, "volume": 695939.0}, {"date": "2022-01-14", "close": 1.4, "volume": 2213656.0}, {"date": "2022-01-18", "close": 1.37, "volume": 1360232.0}, {"date": "2022-01-19", "close": 1.42, "volume": 2845898.0}, {"date": "2022-01-20", "close": 1.43, "volume": 2478348.0}, {"date": "2022-01-21", "close": 1.45, "volume": 1895191.0}, {"date": "2022-01-24", "close": 1.39, "volume": 2279643.0}, {"date": "2022-01-25", "close": 1.47, "volume": 1497602.0}, {"date": "2022-01-26", "close": 1.42, "volume": 2157126.0}, {"date": "2022-01-27", "close": 1.36, "volume": 1085377.0}, {"date": "2022-01-28", "close": 1.38, "volume": 958328.0}, {"date": "2022-01-31", "close": 1.45, "volume": 1948357.0}, {"date": "2022-02-01", "close": 1.61, "volume": 5853443.0}, {"date": "2022-02-02", "close": 1.57, "volume": 2606579.0}, {"date": "2022-02-03", "close": 1.54, "volume": 3433138.0}, {"date": "2022-02-04", "close": 1.6, "volume": 3401162.0}, {"date": "2022-02-07", "close": 1.68, "volume": 2847660.0}, {"date": "2022-02-08", "close": 1.64, "volume": 1895504.0}, {"date": "2022-02-09", "close": 1.67, "volume": 1518585.0}, {"date": "2022-02-10", "close": 1.69, "volume": 3779355.0}, {"date": "2022-02-11", "close": 1.64, "volume": 1418842.0}, {"date": "2022-02-14", "close": 1.63, "volume": 1195069.0}, {"date": "2022-02-15", "close": 1.67, "volume": 1562612.0}, {"date": "2022-02-16", "close": 1.64, "volume": 1483759.0}, {"date": "2022-02-17", "close": 1.65, "volume": 1838818.0}, {"date": "2022-02-18", "close": 1.6, "volume": 1275642.0}, {"date": "2022-02-22", "close": 1.54, "volume": 1223485.0}, {"date": "2022-02-23", "close": 1.54, "volume": 1387197.0}, {"date": "2022-02-24", "close": 1.57, "volume": 2251666.0}, {"date": "2022-02-25", "close": 1.6, "volume": 1292005.0}, {"date": "2022-02-28", "close": 1.61, "volume": 844448.0}, {"date": "2022-03-01", "close": 1.64, "volume": 1912020.0}, {"date": "2022-03-02", "close": 1.65, "volume": 1489156.0}, {"date": "2022-03-03", "close": 1.63, "volume": 1218343.0}, {"date": "2022-03-04", "close": 1.63, "volume": 1249009.0}, {"date": "2022-03-07", "close": 1.67, "volume": 2248246.0}, {"date": "2022-03-08", "close": 1.7, "volume": 2303016.0}, {"date": "2022-03-09", "close": 1.75, "volume": 2873682.0}, {"date": "2022-03-10", "close": 1.78, "volume": 2856985.0}, {"date": "2022-03-11", "close": 1.78, "volume": 1437473.0}, {"date": "2022-03-14", "close": 1.66, "volume": 1537175.0}, {"date": "2022-03-15", "close": 1.55, "volume": 2277969.0}, {"date": "2022-03-16", "close": 1.57, "volume": 2259060.0}, {"date": "2022-03-17", "close": 1.66, "volume": 1405831.0}, {"date": "2022-03-18", "close": 1.71, "volume": 1964062.0}, {"date": "2022-03-21", "close": 1.56, "volume": 3270166.0}, {"date": "2022-03-22", "close": 1.6, "volume": 1913283.0}, {"date": "2022-03-23", "close": 1.46, "volume": 3845715.0}, {"date": "2022-03-24", "close": 1.5, "volume": 3395682.0}, {"date": "2022-03-25", "close": 1.63, "volume": 5445112.0}, {"date": "2022-03-28", "close": 1.76, "volume": 4035111.0}, {"date": "2022-03-29", "close": 1.83, "volume": 4794168.0}, {"date": "2022-03-30", "close": 1.82, "volume": 4023120.0}, {"date": "2022-03-31", "close": 1.83, "volume": 2278519.0}, {"date": "2022-04-01", "close": 1.9, "volume": 4012040.0}, {"date": "2022-04-04", "close": 2.03, "volume": 5589629.0}, {"date": "2022-04-05", "close": 2.09, "volume": 4313771.0}, {"date": "2022-04-06", "close": 2.05, "volume": 3006860.0}, {"date": "2022-04-07", "close": 2.12, "volume": 3842699.0}, {"date": "2022-04-08", "close": 2.05, "volume": 1603567.0}, {"date": "2022-04-11", "close": 1.98, "volume": 2287333.0}, {"date": "2022-04-12", "close": 2.0, "volume": 2144785.0}, {"date": "2022-04-13", "close": 2.03, "volume": 1656783.0}, {"date": "2022-04-14", "close": 2.01, "volume": 1375101.0}, {"date": "2022-04-18", "close": 2.0, "volume": 1801392.0}, {"date": "2022-04-19", "close": 2.05, "volume": 2126312.0}, {"date": "2022-04-20", "close": 2.08, "volume": 1396250.0}, {"date": "2022-04-21", "close": 2.01, "volume": 3033548.0}, {"date": "2022-04-22", "close": 1.99, "volume": 1949506.0}, {"date": "2022-04-25", "close": 1.97, "volume": 2005355.0}, {"date": "2022-04-26", "close": 1.92, "volume": 1341075.0}, {"date": "2022-04-27", "close": 1.98, "volume": 1869688.0}, {"date": "2022-04-28", "close": 1.89, "volume": 4425170.0}, {"date": "2022-04-29", "close": 1.84, "volume": 4336605.0}, {"date": "2022-05-02", "close": 1.89, "volume": 4588691.0}, {"date": "2022-05-03", "close": 1.94, "volume": 2542015.0}, {"date": "2022-05-04", "close": 1.98, "volume": 3502529.0}, {"date": "2022-05-05", "close": 1.88, "volume": 3542847.0}, {"date": "2022-05-06", "close": 1.79, "volume": 2266960.0}, {"date": "2022-05-09", "close": 1.54, "volume": 3746250.0}, {"date": "2022-05-10", "close": 1.61, "volume": 2604438.0}, {"date": "2022-05-11", "close": 1.43, "volume": 2884822.0}, {"date": "2022-05-12", "close": 1.68, "volume": 4523172.0}, {"date": "2022-05-13", "close": 1.76, "volume": 2624627.0}, {"date": "2022-05-16", "close": 1.87, "volume": 2778571.0}, {"date": "2022-05-17", "close": 2.02, "volume": 3204929.0}, {"date": "2022-05-18", "close": 2.01, "volume": 2607667.0}, {"date": "2022-05-19", "close": 2.05, "volume": 2293256.0}, {"date": "2022-05-20", "close": 2.04, "volume": 1529210.0}, {"date": "2022-05-23", "close": 2.07, "volume": 1441765.0}, {"date": "2022-05-24", "close": 1.84, "volume": 1974944.0}, {"date": "2022-05-25", "close": 1.93, "volume": 903443.0}, {"date": "2022-05-26", "close": 1.94, "volume": 1802343.0}, {"date": "2022-05-27", "close": 2.04, "volume": 2011608.0}, {"date": "2022-05-31", "close": 2.05, "volume": 3289115.0}, {"date": "2022-06-01", "close": 2.04, "volume": 1950014.0}, {"date": "2022-06-02", "close": 2.0, "volume": 2875719.0}, {"date": "2022-06-03", "close": 2.01, "volume": 1612435.0}, {"date": "2022-06-06", "close": 1.88, "volume": 1929024.0}, {"date": "2022-06-07", "close": 2.01, "volume": 2860352.0}, {"date": "2022-06-08", "close": 2.15, "volume": 3848154.0}, {"date": "2022-06-09", "close": 2.08, "volume": 2259692.0}, {"date": "2022-06-10", "close": 1.94, "volume": 1491296.0}, {"date": "2022-06-13", "close": 1.9, "volume": 2232113.0}, {"date": "2022-06-14", "close": 1.95, "volume": 1261286.0}, {"date": "2022-06-15", "close": 2.03, "volume": 1697059.0}, {"date": "2022-06-16", "close": 2.03, "volume": 3060364.0}, {"date": "2022-06-17", "close": 2.2, "volume": 4033923.0}, {"date": "2022-06-21", "close": 2.13, "volume": 4257974.0}, {"date": "2022-06-22", "close": 2.15, "volume": 2764648.0}, {"date": "2022-06-23", "close": 2.07, "volume": 2792362.0}, {"date": "2022-06-24", "close": 1.94, "volume": 26158310.0}, {"date": "2022-06-27", "close": 2.16, "volume": 3271458.0}, {"date": "2022-06-28", "close": 2.02, "volume": 2361967.0}, {"date": "2022-06-29", "close": 1.96, "volume": 3363996.0}, {"date": "2022-06-30", "close": 1.98, "volume": 2032005.0}, {"date": "2022-07-01", "close": 2.03, "volume": 1769335.0}, {"date": "2022-07-05", "close": 2.13, "volume": 2027602.0}, {"date": "2022-07-06", "close": 2.18, "volume": 2041530.0}, {"date": "2022-07-07", "close": 2.25, "volume": 2985069.0}, {"date": "2022-07-08", "close": 2.31, "volume": 2651057.0}, {"date": "2022-07-11", "close": 2.24, "volume": 2669242.0}, {"date": "2022-07-12", "close": 2.24, "volume": 1595644.0}, {"date": "2022-07-13", "close": 2.27, "volume": 1514628.0}, {"date": "2022-07-14", "close": 2.22, "volume": 1542166.0}, {"date": "2022-07-15", "close": 2.3, "volume": 3830997.0}, {"date": "2022-07-18", "close": 2.09, "volume": 3564210.0}, {"date": "2022-07-19", "close": 2.17, "volume": 956124.0}, {"date": "2022-07-20", "close": 2.26, "volume": 1421951.0}, {"date": "2022-07-21", "close": 2.24, "volume": 1082624.0}, {"date": "2022-07-22", "close": 2.17, "volume": 943088.0}, {"date": "2022-07-25", "close": 2.19, "volume": 991637.0}, {"date": "2022-07-26", "close": 2.13, "volume": 918650.0}, {"date": "2022-07-27", "close": 2.16, "volume": 1161221.0}, {"date": "2022-07-28", "close": 2.17, "volume": 2120820.0}, {"date": "2022-07-29", "close": 2.14, "volume": 1572665.0}, {"date": "2022-08-01", "close": 2.03, "volume": 1403504.0}, {"date": "2022-08-02", "close": 2.09, "volume": 793280.0}, {"date": "2022-08-03", "close": 2.1, "volume": 1049052.0}, {"date": "2022-08-04", "close": 2.1, "volume": 1473489.0}, {"date": "2022-08-05", "close": 2.14, "volume": 1246980.0}, {"date": "2022-08-08", "close": 2.07, "volume": 2175371.0}, {"date": "2022-08-09", "close": 2.03, "volume": 2435467.0}, {"date": "2022-08-10", "close": 2.12, "volume": 1738707.0}, {"date": "2022-08-11", "close": 2.23, "volume": 6439405.0}, {"date": "2022-08-12", "close": 2.37, "volume": 4614924.0}, {"date": "2022-08-15", "close": 2.41, "volume": 2096262.0}, {"date": "2022-08-16", "close": 2.4, "volume": 2703042.0}, {"date": "2022-08-17", "close": 2.45, "volume": 2123937.0}, {"date": "2022-08-18", "close": 2.51, "volume": 4199301.0}, {"date": "2022-08-19", "close": 2.55, "volume": 3289284.0}, {"date": "2022-08-22", "close": 2.49, "volume": 1545788.0}, {"date": "2022-08-23", "close": 2.61, "volume": 2908957.0}, {"date": "2022-08-24", "close": 2.71, "volume": 3418719.0}, {"date": "2022-08-25", "close": 2.68, "volume": 1934323.0}, {"date": "2022-08-26", "close": 2.7, "volume": 2166750.0}, {"date": "2022-08-29", "close": 2.7, "volume": 2030705.0}, {"date": "2022-08-30", "close": 2.64, "volume": 2042436.0}, {"date": "2022-08-31", "close": 2.7, "volume": 2052203.0}, {"date": "2022-09-01", "close": 2.69, "volume": 1544715.0}, {"date": "2022-09-02", "close": 2.81, "volume": 3179369.0}, {"date": "2022-09-06", "close": 2.58, "volume": 3459349.0}, {"date": "2022-09-07", "close": 2.79, "volume": 2628163.0}, {"date": "2022-09-08", "close": 2.86, "volume": 3027589.0}, {"date": "2022-09-09", "close": 2.85, "volume": 1917372.0}, {"date": "2022-09-12", "close": 2.85, "volume": 3477323.0}, {"date": "2022-09-13", "close": 2.76, "volume": 3095665.0}, {"date": "2022-09-14", "close": 2.76, "volume": 2859514.0}, {"date": "2022-09-15", "close": 2.71, "volume": 2365245.0}, {"date": "2022-09-16", "close": 2.65, "volume": 12690970.0}, {"date": "2022-09-19", "close": 2.59, "volume": 3052018.0}, {"date": "2022-09-20", "close": 2.62, "volume": 2745032.0}, {"date": "2022-09-21", "close": 2.56, "volume": 3280402.0}, {"date": "2022-09-22", "close": 2.56, "volume": 2161486.0}, {"date": "2022-09-23", "close": 2.35, "volume": 3726783.0}, {"date": "2022-09-26", "close": 2.28, "volume": 2709859.0}, {"date": "2022-09-27", "close": 2.38, "volume": 2608385.0}, {"date": "2022-09-28", "close": 2.48, "volume": 10077140.0}, {"date": "2022-09-29", "close": 2.26, "volume": 3352549.0}, {"date": "2022-09-30", "close": 2.43, "volume": 2993564.0}, {"date": "2022-10-03", "close": 2.5, "volume": 2992644.0}, {"date": "2022-10-04", "close": 2.68, "volume": 3065742.0}, {"date": "2022-10-05", "close": 2.7, "volume": 2104041.0}, {"date": "2022-10-06", "close": 2.62, "volume": 2808612.0}, {"date": "2022-10-07", "close": 2.61, "volume": 2063390.0}, {"date": "2022-10-10", "close": 2.51, "volume": 1663918.0}, {"date": "2022-10-11", "close": 2.49, "volume": 1852337.0}, {"date": "2022-10-12", "close": 2.54, "volume": 1813133.0}, {"date": "2022-10-13", "close": 2.7, "volume": 3435636.0}, {"date": "2022-10-14", "close": 2.62, "volume": 2182929.0}, {"date": "2022-10-17", "close": 2.69, "volume": 2201556.0}, {"date": "2022-10-18", "close": 2.74, "volume": 1409480.0}, {"date": "2022-10-19", "close": 2.59, "volume": 2698646.0}, {"date": "2022-10-20", "close": 2.58, "volume": 1562535.0}, {"date": "2022-10-21", "close": 2.68, "volume": 2024433.0}, {"date": "2022-10-24", "close": 2.66, "volume": 1831391.0}, {"date": "2022-10-25", "close": 2.73, "volume": 2855596.0}, {"date": "2022-10-26", "close": 2.81, "volume": 2458466.0}, {"date": "2022-10-27", "close": 2.75, "volume": 1554422.0}, {"date": "2022-10-28", "close": 2.82, "volume": 3008545.0}, {"date": "2022-10-31", "close": 2.82, "volume": 2314130.0}, {"date": "2022-11-01", "close": 2.76, "volume": 1561381.0}, {"date": "2022-11-02", "close": 2.64, "volume": 3155276.0}, {"date": "2022-11-03", "close": 2.61, "volume": 1507002.0}, {"date": "2022-11-04", "close": 2.57, "volume": 1980374.0}, {"date": "2022-11-07", "close": 2.53, "volume": 1793158.0}, {"date": "2022-11-08", "close": 2.61, "volume": 1966644.0}, {"date": "2022-11-09", "close": 2.47, "volume": 2204033.0}, {"date": "2022-11-10", "close": 3.15, "volume": 15677090.0}, {"date": "2022-11-11", "close": 3.27, "volume": 7440796.0}, {"date": "2022-11-14", "close": 3.31, "volume": 5030699.0}, {"date": "2022-11-15", "close": 3.24, "volume": 4478341.0}, {"date": "2022-11-16", "close": 3.16, "volume": 3105355.0}, {"date": "2022-11-17", "close": 3.18, "volume": 2432263.0}, {"date": "2022-11-18", "close": 3.14, "volume": 1565865.0}, {"date": "2022-11-21", "close": 3.17, "volume": 1654377.0}, {"date": "2022-11-22", "close": 3.23, "volume": 1631673.0}, {"date": "2022-11-23", "close": 3.16, "volume": 1262380.0}, {"date": "2022-11-25", "close": 3.25, "volume": 2154516.0}, {"date": "2022-11-28", "close": 3.24, "volume": 2725053.0}, {"date": "2022-11-29", "close": 3.32, "volume": 1868986.0}, {"date": "2022-11-30", "close": 3.34, "volume": 6233770.0}, {"date": "2022-12-01", "close": 3.23, "volume": 2721345.0}, {"date": "2022-12-02", "close": 3.36, "volume": 3353680.0}, {"date": "2022-12-05", "close": 3.24, "volume": 2403682.0}, {"date": "2022-12-06", "close": 3.17, "volume": 2392915.0}, {"date": "2022-12-07", "close": 3.45, "volume": 13204290.0}, {"date": "2022-12-08", "close": 3.64, "volume": 7289039.0}, {"date": "2022-12-09", "close": 3.55, "volume": 4770700.0}, {"date": "2022-12-12", "close": 3.65, "volume": 8575864.0}, {"date": "2022-12-13", "close": 3.71, "volume": 6407160.0}, {"date": "2022-12-14", "close": 3.67, "volume": 3320238.0}, {"date": "2022-12-15", "close": 3.56, "volume": 5103573.0}, {"date": "2022-12-16", "close": 3.61, "volume": 4700099.0}, {"date": "2022-12-19", "close": 3.49, "volume": 2551027.0}, {"date": "2022-12-20", "close": 3.62, "volume": 2782204.0}, {"date": "2022-12-21", "close": 3.69, "volume": 1856622.0}, {"date": "2022-12-22", "close": 3.8, "volume": 2655875.0}, {"date": "2022-12-23", "close": 3.65, "volume": 1465092.0}, {"date": "2022-12-27", "close": 3.63, "volume": 1638597.0}, {"date": "2022-12-28", "close": 3.68, "volume": 1624534.0}, {"date": "2022-12-29", "close": 3.86, "volume": 3092830.0}, {"date": "2022-12-30", "close": 3.88, "volume": 1533204.0}, {"date": "2023-01-03", "close": 3.87, "volume": 3119248.0}, {"date": "2023-01-04", "close": 3.65, "volume": 3296792.0}, {"date": "2023-01-05", "close": 3.6, "volume": 2024812.0}, {"date": "2023-01-06", "close": 3.63, "volume": 1716574.0}, {"date": "2023-01-09", "close": 3.51, "volume": 2579985.0}, {"date": "2023-01-10", "close": 3.65, "volume": 1884211.0}, {"date": "2023-01-11", "close": 3.39, "volume": 3577815.0}, {"date": "2023-01-12", "close": 3.51, "volume": 2209067.0}, {"date": "2023-01-13", "close": 3.4, "volume": 4036286.0}, {"date": "2023-01-17", "close": 3.42, "volume": 2954525.0}, {"date": "2023-01-18", "close": 3.36, "volume": 1946587.0}, {"date": "2023-01-19", "close": 3.28, "volume": 2818713.0}, {"date": "2023-01-20", "close": 3.5, "volume": 4041507.0}, {"date": "2023-01-23", "close": 3.4, "volume": 3245176.0}, {"date": "2023-01-24", "close": 3.53, "volume": 2224339.0}, {"date": "2023-01-25", "close": 3.58, "volume": 1853124.0}, {"date": "2023-01-26", "close": 3.67, "volume": 2258340.0}, {"date": "2023-01-27", "close": 3.67, "volume": 1518835.0}, {"date": "2023-01-30", "close": 3.6, "volume": 2652701.0}, {"date": "2023-01-31", "close": 3.69, "volume": 2080798.0}, {"date": "2023-02-01", "close": 3.77, "volume": 3265191.0}, {"date": "2023-02-02", "close": 3.8, "volume": 2737333.0}, {"date": "2023-02-03", "close": 3.76, "volume": 2486357.0}, {"date": "2023-02-06", "close": 3.71, "volume": 2557026.0}, {"date": "2023-02-07", "close": 3.86, "volume": 3529741.0}, {"date": "2023-02-08", "close": 3.79, "volume": 2045352.0}, {"date": "2023-02-09", "close": 3.6, "volume": 2150354.0}, {"date": "2023-02-10", "close": 3.58, "volume": 1630004.0}, {"date": "2023-02-13", "close": 3.66, "volume": 1248756.0}, {"date": "2023-02-14", "close": 3.59, "volume": 2897792.0}, {"date": "2023-02-15", "close": 3.58, "volume": 1681183.0}, {"date": "2023-02-16", "close": 3.47, "volume": 1801311.0}, {"date": "2023-02-17", "close": 3.63, "volume": 2301192.0}, {"date": "2023-02-21", "close": 3.53, "volume": 3806454.0}, {"date": "2023-02-22", "close": 3.51, "volume": 1846994.0}, {"date": "2023-02-23", "close": 3.5, "volume": 2395937.0}, {"date": "2023-02-24", "close": 3.42, "volume": 1322269.0}, {"date": "2023-02-27", "close": 3.49, "volume": 1626094.0}, {"date": "2023-02-28", "close": 3.55, "volume": 1700112.0}, {"date": "2023-03-01", "close": 3.55, "volume": 1821945.0}, {"date": "2023-03-02", "close": 3.46, "volume": 1047901.0}, {"date": "2023-03-03", "close": 3.42, "volume": 3051589.0}, {"date": "2023-03-06", "close": 3.35, "volume": 1695171.0}, {"date": "2023-03-07", "close": 3.4, "volume": 1360213.0}, {"date": "2023-03-08", "close": 3.41, "volume": 973482.0}, {"date": "2023-03-09", "close": 3.28, "volume": 2024344.0}, {"date": "2023-03-10", "close": 3.09, "volume": 3583699.0}, {"date": "2023-03-13", "close": 3.18, "volume": 3320140.0}, {"date": "2023-03-14", "close": 3.22, "volume": 2464199.0}, {"date": "2023-03-15", "close": 3.13, "volume": 3168589.0}, {"date": "2023-03-16", "close": 3.13, "volume": 1755919.0}, {"date": "2023-03-17", "close": 3.1, "volume": 9981847.0}, {"date": "2023-03-20", "close": 3.08, "volume": 2215957.0}, {"date": "2023-03-21", "close": 3.1, "volume": 1831400.0}, {"date": "2023-03-22", "close": 3.01, "volume": 2936868.0}, {"date": "2023-03-23", "close": 3.11, "volume": 2383175.0}, {"date": "2023-03-24", "close": 3.32, "volume": 3949845.0}, {"date": "2023-03-27", "close": 3.32, "volume": 2080294.0}, {"date": "2023-03-28", "close": 3.21, "volume": 1695100.0}, {"date": "2023-03-29", "close": 3.27, "volume": 1501034.0}, {"date": "2023-03-30", "close": 3.16, "volume": 2972694.0}, {"date": "2023-03-31", "close": 3.31, "volume": 2073633.0}, {"date": "2023-04-03", "close": 3.32, "volume": 1588675.0}, {"date": "2023-04-04", "close": 3.22, "volume": 2694205.0}, {"date": "2023-04-05", "close": 3.17, "volume": 2219612.0}, {"date": "2023-04-06", "close": 3.37, "volume": 1802697.0}, {"date": "2023-04-10", "close": 3.3, "volume": 2058046.0}, {"date": "2023-04-11", "close": 3.23, "volume": 2373909.0}, {"date": "2023-04-12", "close": 3.12, "volume": 2418530.0}, {"date": "2023-04-13", "close": 3.22, "volume": 3944705.0}, {"date": "2023-04-14", "close": 3.18, "volume": 1787099.0}, {"date": "2023-04-17", "close": 3.34, "volume": 2512498.0}, {"date": "2023-04-18", "close": 3.34, "volume": 1218164.0}, {"date": "2023-04-19", "close": 3.46, "volume": 1369453.0}, {"date": "2023-04-20", "close": 3.44, "volume": 1423590.0}, {"date": "2023-04-21", "close": 3.58, "volume": 2079522.0}, {"date": "2023-04-24", "close": 3.44, "volume": 1273356.0}, {"date": "2023-04-25", "close": 3.33, "volume": 1405313.0}, {"date": "2023-04-26", "close": 3.3, "volume": 1168989.0}, {"date": "2023-04-27", "close": 3.31, "volume": 1734290.0}, {"date": "2023-04-28", "close": 3.35, "volume": 1641755.0}, {"date": "2023-05-01", "close": 3.42, "volume": 2291916.0}, {"date": "2023-05-02", "close": 3.3, "volume": 1924755.0}, {"date": "2023-05-03", "close": 3.48, "volume": 2866832.0}, {"date": "2023-05-04", "close": 3.42, "volume": 1689942.0}, {"date": "2023-05-05", "close": 3.46, "volume": 1920281.0}, {"date": "2023-05-08", "close": 3.5, "volume": 1722997.0}, {"date": "2023-05-09", "close": 3.47, "volume": 1245837.0}, {"date": "2023-05-10", "close": 3.57, "volume": 1819651.0}, {"date": "2023-05-11", "close": 3.96, "volume": 8957205.0}, {"date": "2023-05-12", "close": 4.22, "volume": 6777162.0}, {"date": "2023-05-15", "close": 4.19, "volume": 5114312.0}, {"date": "2023-05-16", "close": 4.08, "volume": 2656657.0}, {"date": "2023-05-17", "close": 4.11, "volume": 1758403.0}, {"date": "2023-05-18", "close": 4.04, "volume": 2154163.0}, {"date": "2023-05-19", "close": 4.1, "volume": 1328476.0}, {"date": "2023-05-22", "close": 4.15, "volume": 2628004.0}, {"date": "2023-05-23", "close": 4.06, "volume": 1950999.0}, {"date": "2023-05-24", "close": 4.03, "volume": 1687850.0}, {"date": "2023-05-25", "close": 3.94, "volume": 2062520.0}, {"date": "2023-05-26", "close": 4.08, "volume": 1745491.0}, {"date": "2023-05-30", "close": 4.04, "volume": 1421533.0}, {"date": "2023-05-31", "close": 4.07, "volume": 2145547.0}, {"date": "2023-06-01", "close": 4.01, "volume": 1108891.0}, {"date": "2023-06-02", "close": 4.05, "volume": 1546781.0}, {"date": "2023-06-05", "close": 4.03, "volume": 1401323.0}, {"date": "2023-06-06", "close": 4.06, "volume": 1276716.0}, {"date": "2023-06-07", "close": 4.06, "volume": 1541295.0}, {"date": "2023-06-08", "close": 3.97, "volume": 1068086.0}, {"date": "2023-06-09", "close": 3.82, "volume": 2244973.0}, {"date": "2023-06-12", "close": 3.87, "volume": 1977974.0}, {"date": "2023-06-13", "close": 4.0, "volume": 1698823.0}, {"date": "2023-06-14", "close": 3.89, "volume": 1899306.0}, {"date": "2023-06-15", "close": 3.99, "volume": 1839116.0}, {"date": "2023-06-16", "close": 3.93, "volume": 8224270.0}, {"date": "2023-06-20", "close": 3.9, "volume": 1715483.0}, {"date": "2023-06-21", "close": 3.95, "volume": 1109333.0}, {"date": "2023-06-22", "close": 3.88, "volume": 1443726.0}, {"date": "2023-06-23", "close": 3.87, "volume": 3704134.0}, {"date": "2023-06-26", "close": 3.79, "volume": 1322550.0}, {"date": "2023-06-27", "close": 3.87, "volume": 1702487.0}, {"date": "2023-06-28", "close": 3.84, "volume": 1415149.0}, {"date": "2023-06-29", "close": 3.63, "volume": 2499432.0}, {"date": "2023-06-30", "close": 3.69, "volume": 1351117.0}, {"date": "2023-07-03", "close": 3.67, "volume": 713545.0}, {"date": "2023-07-05", "close": 3.62, "volume": 1527956.0}, {"date": "2023-07-06", "close": 3.52, "volume": 1480492.0}, {"date": "2023-07-07", "close": 3.61, "volume": 1095424.0}, {"date": "2023-07-10", "close": 3.69, "volume": 1241959.0}, {"date": "2023-07-11", "close": 3.55, "volume": 1369292.0}, {"date": "2023-07-12", "close": 3.47, "volume": 2049095.0}, {"date": "2023-07-13", "close": 3.49, "volume": 2517801.0}, {"date": "2023-07-14", "close": 3.57, "volume": 1353865.0}, {"date": "2023-07-17", "close": 3.59, "volume": 1304984.0}, {"date": "2023-07-18", "close": 3.57, "volume": 1252443.0}, {"date": "2023-07-19", "close": 3.74, "volume": 2555983.0}, {"date": "2023-07-20", "close": 3.76, "volume": 1321082.0}, {"date": "2023-07-21", "close": 3.82, "volume": 1332635.0}, {"date": "2023-07-24", "close": 3.73, "volume": 1498888.0}, {"date": "2023-07-25", "close": 3.71, "volume": 898278.0}, {"date": "2023-07-26", "close": 3.89, "volume": 2365387.0}, {"date": "2023-07-27", "close": 3.9, "volume": 1406026.0}, {"date": "2023-07-28", "close": 4.03, "volume": 2345456.0}, {"date": "2023-07-31", "close": 4.15, "volume": 2226155.0}, {"date": "2023-08-01", "close": 4.15, "volume": 1170054.0}, {"date": "2023-08-02", "close": 4.05, "volume": 1242770.0}, {"date": "2023-08-03", "close": 4.14, "volume": 1225096.0}, {"date": "2023-08-04", "close": 4.05, "volume": 1957098.0}, {"date": "2023-08-07", "close": 4.14, "volume": 1625419.0}, {"date": "2023-08-08", "close": 4.14, "volume": 1555403.0}, {"date": "2023-08-09", "close": 4.06, "volume": 1692142.0}, {"date": "2023-08-10", "close": 4.31, "volume": 11209270.0}, {"date": "2023-08-11", "close": 4.48, "volume": 2863049.0}, {"date": "2023-08-14", "close": 4.61, "volume": 3660380.0}, {"date": "2023-08-15", "close": 4.54, "volume": 4957334.0}, {"date": "2023-08-16", "close": 4.44, "volume": 3239017.0}, {"date": "2023-08-17", "close": 4.29, "volume": 2206525.0}, {"date": "2023-08-18", "close": 4.1, "volume": 2447302.0}, {"date": "2023-08-21", "close": 4.04, "volume": 3129705.0}, {"date": "2023-08-22", "close": 3.87, "volume": 4991588.0}, {"date": "2023-08-23", "close": 4.0, "volume": 2382783.0}, {"date": "2023-08-24", "close": 3.87, "volume": 3512469.0}, {"date": "2023-08-25", "close": 3.95, "volume": 1495360.0}, {"date": "2023-08-28", "close": 3.79, "volume": 1658346.0}, {"date": "2023-08-29", "close": 3.78, "volume": 1701159.0}, {"date": "2023-08-30", "close": 3.66, "volume": 4093197.0}, {"date": "2023-08-31", "close": 3.85, "volume": 3746272.0}, {"date": "2023-09-01", "close": 3.89, "volume": 1744911.0}, {"date": "2023-09-05", "close": 3.91, "volume": 2163727.0}, {"date": "2023-09-06", "close": 4.0, "volume": 1507445.0}, {"date": "2023-09-07", "close": 3.86, "volume": 1937790.0}, {"date": "2023-09-08", "close": 3.84, "volume": 1537437.0}, {"date": "2023-09-11", "close": 3.82, "volume": 1036923.0}, {"date": "2023-09-12", "close": 3.82, "volume": 1312368.0}, {"date": "2023-09-13", "close": 3.79, "volume": 1514151.0}, {"date": "2023-09-14", "close": 3.78, "volume": 872922.0}, {"date": "2023-09-15", "close": 3.73, "volume": 4695365.0}, {"date": "2023-09-18", "close": 3.64, "volume": 1894304.0}, {"date": "2023-09-19", "close": 3.65, "volume": 1864222.0}, {"date": "2023-09-20", "close": 3.55, "volume": 1585345.0}, {"date": "2023-09-21", "close": 3.56, "volume": 1712730.0}, {"date": "2023-09-22", "close": 3.51, "volume": 1075247.0}, {"date": "2023-09-25", "close": 3.49, "volume": 841196.0}, {"date": "2023-09-26", "close": 3.55, "volume": 1026644.0}, {"date": "2023-09-27", "close": 3.59, "volume": 1146358.0}, {"date": "2023-09-28", "close": 3.54, "volume": 1056823.0}, {"date": "2023-09-29", "close": 3.58, "volume": 1773336.0}, {"date": "2023-10-02", "close": 3.53, "volume": 1343021.0}, {"date": "2023-10-03", "close": 3.33, "volume": 2043901.0}, {"date": "2023-10-04", "close": 3.36, "volume": 5746180.0}, {"date": "2023-10-05", "close": 3.43, "volume": 3723163.0}, {"date": "2023-10-06", "close": 3.35, "volume": 1842228.0}, {"date": "2023-10-09", "close": 3.34, "volume": 1095778.0}, {"date": "2023-10-10", "close": 3.33, "volume": 1534076.0}, {"date": "2023-10-11", "close": 3.33, "volume": 1256192.0}, {"date": "2023-10-12", "close": 3.19, "volume": 1754782.0}, {"date": "2023-10-13", "close": 3.21, "volume": 1028961.0}, {"date": "2023-10-16", "close": 3.38, "volume": 2494414.0}, {"date": "2023-10-17", "close": 3.44, "volume": 1685085.0}, {"date": "2023-10-18", "close": 3.32, "volume": 1724985.0}, {"date": "2023-10-19", "close": 3.15, "volume": 2205642.0}, {"date": "2023-10-20", "close": 3.16, "volume": 1235672.0}, {"date": "2023-10-23", "close": 3.08, "volume": 1420791.0}, {"date": "2023-10-24", "close": 3.2, "volume": 876368.0}, {"date": "2023-10-25", "close": 3.17, "volume": 1003420.0}, {"date": "2023-10-26", "close": 3.28, "volume": 1306740.0}, {"date": "2023-10-27", "close": 3.31, "volume": 2319369.0}, {"date": "2023-10-30", "close": 3.3, "volume": 1118770.0}, {"date": "2023-10-31", "close": 3.38, "volume": 1458608.0}, {"date": "2023-11-01", "close": 3.52, "volume": 1559662.0}, {"date": "2023-11-02", "close": 3.45, "volume": 1123737.0}, {"date": "2023-11-03", "close": 3.65, "volume": 2106897.0}, {"date": "2023-11-06", "close": 3.63, "volume": 6246311.0}, {"date": "2023-11-07", "close": 3.69, "volume": 2142402.0}, {"date": "2023-11-08", "close": 3.62, "volume": 1731656.0}, {"date": "2023-11-09", "close": 3.83, "volume": 7966863.0}, {"date": "2023-11-10", "close": 3.77, "volume": 1758264.0}, {"date": "2023-11-13", "close": 3.74, "volume": 1175979.0}, {"date": "2023-11-14", "close": 3.87, "volume": 2487788.0}, {"date": "2023-11-15", "close": 3.8, "volume": 1318253.0}, {"date": "2023-11-16", "close": 3.81, "volume": 1698220.0}, {"date": "2023-11-17", "close": 3.97, "volume": 1898775.0}, {"date": "2023-11-20", "close": 4.03, "volume": 2769212.0}, {"date": "2023-11-21", "close": 3.94, "volume": 1046769.0}, {"date": "2023-11-22", "close": 3.95, "volume": 1103070.0}, {"date": "2023-11-24", "close": 3.96, "volume": 492867.0}, {"date": "2023-11-27", "close": 3.85, "volume": 1259435.0}, {"date": "2023-11-28", "close": 3.72, "volume": 942886.0}, {"date": "2023-11-29", "close": 3.73, "volume": 1583355.0}, {"date": "2023-11-30", "close": 3.7, "volume": 1681913.0}, {"date": "2023-12-01", "close": 3.81, "volume": 1718939.0}, {"date": "2023-12-04", "close": 3.88, "volume": 1007324.0}, {"date": "2023-12-05", "close": 3.9, "volume": 1322867.0}, {"date": "2023-12-06", "close": 3.82, "volume": 939117.0}, {"date": "2023-12-07", "close": 3.77, "volume": 893272.0}, {"date": "2023-12-08", "close": 3.71, "volume": 1100202.0}, {"date": "2023-12-11", "close": 3.7, "volume": 1589757.0}, {"date": "2023-12-12", "close": 3.74, "volume": 2310884.0}, {"date": "2023-12-13", "close": 4.01, "volume": 2672437.0}, {"date": "2023-12-14", "close": 4.04, "volume": 2159409.0}, {"date": "2023-12-15", "close": 4.2, "volume": 3942501.0}, {"date": "2023-12-18", "close": 4.14, "volume": 1331850.0}, {"date": "2023-12-19", "close": 4.22, "volume": 2081029.0}, {"date": "2023-12-20", "close": 4.09, "volume": 1496923.0}, {"date": "2023-12-21", "close": 4.13, "volume": 1111984.0}, {"date": "2023-12-22", "close": 4.24, "volume": 1643564.0}, {"date": "2023-12-26", "close": 4.36, "volume": 1159905.0}, {"date": "2023-12-27", "close": 4.49, "volume": 1701423.0}, {"date": "2023-12-28", "close": 4.52, "volume": 4182857.0}, {"date": "2023-12-29", "close": 4.52, "volume": 1725768.0}, {"date": "2024-01-02", "close": 4.55, "volume": 2620656.0}, {"date": "2024-01-03", "close": 4.42, "volume": 1685945.0}, {"date": "2024-01-04", "close": 4.53, "volume": 1552564.0}, {"date": "2024-01-05", "close": 4.4, "volume": 1407901.0}, {"date": "2024-01-08", "close": 4.81, "volume": 5758861.0}, {"date": "2024-01-09", "close": 5.07, "volume": 7464664.0}, {"date": "2024-01-10", "close": 4.96, "volume": 4358174.0}, {"date": "2024-01-11", "close": 4.94, "volume": 4542044.0}, {"date": "2024-01-12", "close": 4.99, "volume": 2426124.0}, {"date": "2024-01-16", "close": 4.93, "volume": 1770406.0}, {"date": "2024-01-17", "close": 4.93, "volume": 2013339.0}, {"date": "2024-01-18", "close": 5.02, "volume": 1811711.0}, {"date": "2024-01-19", "close": 5.01, "volume": 1949346.0}, {"date": "2024-01-22", "close": 5.29, "volume": 5207729.0}, {"date": "2024-01-23", "close": 5.27, "volume": 3246673.0}, {"date": "2024-01-24", "close": 5.05, "volume": 2170642.0}, {"date": "2024-01-25", "close": 5.08, "volume": 1774096.0}, {"date": "2024-01-26", "close": 5.09, "volume": 1041621.0}, {"date": "2024-01-29", "close": 5.33, "volume": 2531223.0}, {"date": "2024-01-30", "close": 5.35, "volume": 3307486.0}, {"date": "2024-01-31", "close": 5.19, "volume": 2538018.0}, {"date": "2024-02-01", "close": 5.3, "volume": 1339027.0}, {"date": "2024-02-02", "close": 5.23, "volume": 1355059.0}, {"date": "2024-02-05", "close": 5.18, "volume": 1299164.0}, {"date": "2024-02-06", "close": 5.27, "volume": 2485224.0}, {"date": "2024-02-07", "close": 5.18, "volume": 1095367.0}, {"date": "2024-02-08", "close": 5.17, "volume": 1011375.0}, {"date": "2024-02-09", "close": 5.24, "volume": 1203223.0}, {"date": "2024-02-12", "close": 5.46, "volume": 2341757.0}, {"date": "2024-02-13", "close": 5.17, "volume": 2762928.0}, {"date": "2024-02-14", "close": 5.33, "volume": 1800051.0}, {"date": "2024-02-15", "close": 5.4, "volume": 2135136.0}, {"date": "2024-02-16", "close": 5.28, "volume": 2285542.0}, {"date": "2024-02-20", "close": 5.15, "volume": 1780782.0}, {"date": "2024-02-21", "close": 5.18, "volume": 2050988.0}, {"date": "2024-02-22", "close": 5.26, "volume": 1838534.0}, {"date": "2024-02-23", "close": 5.26, "volume": 1261123.0}, {"date": "2024-02-26", "close": 5.4, "volume": 1950533.0}, {"date": "2024-02-27", "close": 5.52, "volume": 2671799.0}, {"date": "2024-02-28", "close": 5.38, "volume": 3291328.0}, {"date": "2024-02-29", "close": 5.36, "volume": 6327016.0}, {"date": "2024-03-01", "close": 5.52, "volume": 3588475.0}, {"date": "2024-03-04", "close": 5.72, "volume": 2589078.0}, {"date": "2024-03-05", "close": 5.8, "volume": 2253637.0}, {"date": "2024-03-06", "close": 6.12, "volume": 7943594.0}, {"date": "2024-03-07", "close": 6.16, "volume": 6994985.0}, {"date": "2024-03-08", "close": 6.34, "volume": 3093435.0}, {"date": "2024-03-11", "close": 6.18, "volume": 3029575.0}, {"date": "2024-03-12", "close": 6.22, "volume": 2497964.0}, {"date": "2024-03-13", "close": 6.26, "volume": 2521921.0}, {"date": "2024-03-14", "close": 6.02, "volume": 3001858.0}, {"date": "2024-03-15", "close": 5.99, "volume": 3750695.0}, {"date": "2024-03-18", "close": 5.94, "volume": 2879108.0}, {"date": "2024-03-19", "close": 6.19, "volume": 2474665.0}, {"date": "2024-03-20", "close": 6.32, "volume": 1858968.0}, {"date": "2024-03-21", "close": 6.19, "volume": 3055993.0}, {"date": "2024-03-22", "close": 6.29, "volume": 2862017.0}, {"date": "2024-03-25", "close": 6.39, "volume": 2175297.0}, {"date": "2024-03-26", "close": 6.5, "volume": 2302658.0}, {"date": "2024-03-27", "close": 6.74, "volume": 2842023.0}, {"date": "2024-03-28", "close": 6.6, "volume": 5256275.0}, {"date": "2024-04-01", "close": 6.54, "volume": 1901908.0}, {"date": "2024-04-02", "close": 6.44, "volume": 2454993.0}, {"date": "2024-04-03", "close": 6.35, "volume": 1916810.0}, {"date": "2024-04-04", "close": 6.28, "volume": 1713668.0}, {"date": "2024-04-05", "close": 6.39, "volume": 2387873.0}, {"date": "2024-04-08", "close": 6.22, "volume": 1909777.0}, {"date": "2024-04-09", "close": 6.11, "volume": 2206086.0}, {"date": "2024-04-10", "close": 6.04, "volume": 2539259.0}, {"date": "2024-04-11", "close": 6.22, "volume": 1505632.0}, {"date": "2024-04-12", "close": 6.02, "volume": 1480260.0}, {"date": "2024-04-15", "close": 5.98, "volume": 1815256.0}, {"date": "2024-04-16", "close": 6.16, "volume": 1764248.0}, {"date": "2024-04-17", "close": 6.04, "volume": 1711815.0}, {"date": "2024-04-18", "close": 6.2, "volume": 2983796.0}, {"date": "2024-04-19", "close": 6.27, "volume": 3411885.0}, {"date": "2024-04-22", "close": 6.2, "volume": 2301644.0}, {"date": "2024-04-23", "close": 6.54, "volume": 2752319.0}, {"date": "2024-04-24", "close": 6.46, "volume": 1716472.0}, {"date": "2024-04-25", "close": 6.44, "volume": 1531854.0}, {"date": "2024-04-26", "close": 6.55, "volume": 1565517.0}, {"date": "2024-04-29", "close": 6.58, "volume": 1129173.0}, {"date": "2024-04-30", "close": 6.52, "volume": 2281193.0}, {"date": "2024-05-01", "close": 6.67, "volume": 2855857.0}, {"date": "2024-05-02", "close": 6.74, "volume": 1994424.0}, {"date": "2024-05-03", "close": 6.81, "volume": 2985668.0}, {"date": "2024-05-06", "close": 6.91, "volume": 2412729.0}, {"date": "2024-05-07", "close": 6.91, "volume": 1968816.0}, {"date": "2024-05-08", "close": 6.86, "volume": 2399931.0}, {"date": "2024-05-09", "close": 6.93, "volume": 3022713.0}, {"date": "2024-05-10", "close": 8.81, "volume": 11700340.0}, {"date": "2024-05-13", "close": 8.79, "volume": 5220555.0}, {"date": "2024-05-14", "close": 9.16, "volume": 3768594.0}, {"date": "2024-05-15", "close": 9.1, "volume": 3130697.0}, {"date": "2024-05-16", "close": 9.06, "volume": 2114551.0}, {"date": "2024-05-17", "close": 9.21, "volume": 3629093.0}, {"date": "2024-05-20", "close": 9.41, "volume": 4193336.0}, {"date": "2024-05-21", "close": 9.6, "volume": 3360375.0}, {"date": "2024-05-22", "close": 9.63, "volume": 1911959.0}, {"date": "2024-05-23", "close": 9.47, "volume": 2648473.0}, {"date": "2024-05-24", "close": 9.56, "volume": 2322913.0}, {"date": "2024-05-28", "close": 9.51, "volume": 2622812.0}, {"date": "2024-05-29", "close": 9.4, "volume": 2809047.0}, {"date": "2024-05-30", "close": 9.48, "volume": 2821846.0}, {"date": "2024-05-31", "close": 9.55, "volume": 2331659.0}, {"date": "2024-06-03", "close": 9.81, "volume": 4735437.0}, {"date": "2024-06-04", "close": 10.09, "volume": 4608116.0}, {"date": "2024-06-05", "close": 10.49, "volume": 3077882.0}, {"date": "2024-06-06", "close": 10.58, "volume": 2752704.0}, {"date": "2024-06-07", "close": 10.47, "volume": 1749853.0}, {"date": "2024-06-10", "close": 10.48, "volume": 3745889.0}, {"date": "2024-06-11", "close": 10.5, "volume": 2555188.0}, {"date": "2024-06-12", "close": 10.78, "volume": 2386986.0}, {"date": "2024-06-13", "close": 10.78, "volume": 2035538.0}, {"date": "2024-06-14", "close": 10.63, "volume": 2385816.0}, {"date": "2024-06-17", "close": 10.44, "volume": 2523002.0}, {"date": "2024-06-18", "close": 10.62, "volume": 3317923.0}, {"date": "2024-06-20", "close": 10.71, "volume": 2147200.0}, {"date": "2024-06-21", "close": 11.0, "volume": 7595428.0}, {"date": "2024-06-24", "close": 11.01, "volume": 2873241.0}, {"date": "2024-06-25", "close": 11.01, "volume": 2164371.0}, {"date": "2024-06-26", "close": 10.84, "volume": 3051890.0}, {"date": "2024-06-27", "close": 10.95, "volume": 1370111.0}, {"date": "2024-06-28", "close": 11.18, "volume": 10330150.0}, {"date": "2024-07-01", "close": 11.55, "volume": 2810366.0}, {"date": "2024-07-02", "close": 11.4, "volume": 2389103.0}, {"date": "2024-07-03", "close": 11.21, "volume": 1576688.0}, {"date": "2024-07-05", "close": 11.46, "volume": 2026663.0}, {"date": "2024-07-08", "close": 11.64, "volume": 4584255.0}, {"date": "2024-07-09", "close": 11.96, "volume": 3470368.0}, {"date": "2024-07-10", "close": 12.0, "volume": 1712282.0}, {"date": "2024-07-11", "close": 12.31, "volume": 2780097.0}, {"date": "2024-07-12", "close": 12.78, "volume": 2391695.0}, {"date": "2024-07-15", "close": 13.39, "volume": 4334606.0}, {"date": "2024-07-16", "close": 13.73, "volume": 4063201.0}, {"date": "2024-07-17", "close": 13.29, "volume": 4819613.0}, {"date": "2024-07-18", "close": 13.05, "volume": 3832565.0}, {"date": "2024-07-19", "close": 13.36, "volume": 2825554.0}, {"date": "2024-07-22", "close": 13.75, "volume": 4090237.0}, {"date": "2024-07-23", "close": 13.76, "volume": 2839253.0}, {"date": "2024-07-24", "close": 13.58, "volume": 2151684.0}, {"date": "2024-07-25", "close": 13.08, "volume": 3145886.0}, {"date": "2024-07-26", "close": 13.16, "volume": 2801437.0}, {"date": "2024-07-29", "close": 12.36, "volume": 4870434.0}, {"date": "2024-07-30", "close": 12.18, "volume": 4394156.0}, {"date": "2024-07-31", "close": 12.28, "volume": 2748925.0}, {"date": "2024-08-01", "close": 12.255, "volume": 2144218.0}, {"date": "2024-08-02", "close": 11.69, "volume": 4483333.0}, {"date": "2024-08-05", "close": 11.3, "volume": 4745115.0}, {"date": "2024-08-06", "close": 11.86, "volume": 2481489.0}, {"date": "2024-08-07", "close": 11.45, "volume": 2176385.0}, {"date": "2024-08-08", "close": 12.19, "volume": 4355445.0}, {"date": "2024-08-09", "close": 15.96, "volume": 14567790.0}, {"date": "2024-08-12", "close": 16.45, "volume": 8027697.0}, {"date": "2024-08-13", "close": 17.27, "volume": 5510852.0}, {"date": "2024-08-14", "close": 17.57, "volume": 3421909.0}, {"date": "2024-08-15", "close": 17.59, "volume": 2898153.0}, {"date": "2024-08-16", "close": 17.55, "volume": 2765379.0}, {"date": "2024-08-19", "close": 18.22, "volume": 3937792.0}, {"date": "2024-08-20", "close": 17.93, "volume": 2243870.0}, {"date": "2024-08-21", "close": 17.84, "volume": 2736321.0}, {"date": "2024-08-22", "close": 17.5, "volume": 2583497.0}, {"date": "2024-08-23", "close": 18.4, "volume": 3643919.0}, {"date": "2024-08-26", "close": 17.46, "volume": 4088713.0}, {"date": "2024-08-27", "close": 17.35, "volume": 3329596.0}, {"date": "2024-08-28", "close": 17.24, "volume": 2913760.0}, {"date": "2024-08-29", "close": 17.22, "volume": 2479840.0}, {"date": "2024-08-30", "close": 17.31, "volume": 3193051.0}, {"date": "2024-09-03", "close": 16.57, "volume": 4021317.0}, {"date": "2024-09-04", "close": 16.87, "volume": 2794450.0}, {"date": "2024-09-05", "close": 16.74, "volume": 2147622.0}, {"date": "2024-09-06", "close": 16.26, "volume": 3122485.0}, {"date": "2024-09-09", "close": 18.38, "volume": 9462334.0}, {"date": "2024-09-10", "close": 17.29, "volume": 5766807.0}, {"date": "2024-09-11", "close": 16.91, "volume": 5469453.0}, {"date": "2024-09-12", "close": 17.65, "volume": 5470585.0}, {"date": "2024-09-13", "close": 18.09, "volume": 4238604.0}, {"date": "2024-09-16", "close": 18.2, "volume": 6584545.0}, {"date": "2024-09-17", "close": 18.71, "volume": 5460860.0}, {"date": "2024-09-18", "close": 19.32, "volume": 6957710.0}, {"date": "2024-09-19", "close": 19.74, "volume": 5489768.0}, {"date": "2024-09-20", "close": 19.98, "volume": 45181980.0}, {"date": "2024-09-23", "close": 20.03, "volume": 11352530.0}, {"date": "2024-09-24", "close": 19.29, "volume": 6647154.0}, {"date": "2024-09-25", "close": 19.49, "volume": 5553680.0}, {"date": "2024-09-26", "close": 19.44, "volume": 5357209.0}, {"date": "2024-09-27", "close": 19.385, "volume": 1841055.0}, {"date": "2024-09-30", "close": 19.99, "volume": 4484422.0}, {"date": "2024-10-01", "close": 19.77, "volume": 2704451.0}, {"date": "2024-10-02", "close": 19.5, "volume": 3347884.0}, {"date": "2024-10-03", "close": 19.57, "volume": 1929293.0}, {"date": "2024-10-04", "close": 20.29, "volume": 4248429.0}, {"date": "2024-10-07", "close": 20.18, "volume": 2750634.0}, {"date": "2024-10-08", "close": 20.72, "volume": 3754091.0}, {"date": "2024-10-09", "close": 20.325, "volume": 3203318.0}, {"date": "2024-10-10", "close": 17.01, "volume": 22151000.0}, {"date": "2024-10-11", "close": 17.145, "volume": 9192791.0}, {"date": "2024-10-14", "close": 16.37, "volume": 6422086.0}, {"date": "2024-10-15", "close": 16.58, "volume": 4254719.0}, {"date": "2024-10-16", "close": 16.44, "volume": 2623626.0}, {"date": "2024-10-17", "close": 16.12, "volume": 4143814.0}, {"date": "2024-10-18", "close": 15.78, "volume": 4150399.0}, {"date": "2024-10-21", "close": 15.62, "volume": 3413679.0}, {"date": "2024-10-22", "close": 15.67, "volume": 2655174.0}, {"date": "2024-10-23", "close": 15.69, "volume": 2906614.0}, {"date": "2024-10-24", "close": 15.96, "volume": 2104352.0}, {"date": "2024-10-25", "close": 15.81, "volume": 2730268.0}, {"date": "2024-10-28", "close": 16.43, "volume": 2734751.0}, {"date": "2024-10-29", "close": 16.71, "volume": 2311316.0}, {"date": "2024-10-30", "close": 16.96, "volume": 2333824.0}, {"date": "2024-10-31", "close": 16.31, "volume": 2914713.0}, {"date": "2024-11-01", "close": 19.37, "volume": 11737820.0}, {"date": "2024-11-04", "close": 19.11, "volume": 4536800.0}, {"date": "2024-11-05", "close": 18.83, "volume": 2215934.0}, {"date": "2024-11-06", "close": 19.67, "volume": 4327114.0}, {"date": "2024-11-07", "close": 19.72, "volume": 4428100.0}, {"date": "2024-11-08", "close": 22.62, "volume": 9717443.0}, {"date": "2024-11-11", "close": 22.48, "volume": 4840967.0}, {"date": "2024-11-12", "close": 21.78, "volume": 4186056.0}, {"date": "2024-11-13", "close": 21.47, "volume": 2440881.0}, {"date": "2024-11-14", "close": 20.2, "volume": 3215961.0}, {"date": "2024-11-15", "close": 19.04, "volume": 3624101.0}, {"date": "2024-11-18", "close": 19.54, "volume": 2713263.0}, {"date": "2024-11-19", "close": 20.63, "volume": 2203781.0}, {"date": "2024-11-20", "close": 21.37, "volume": 2246303.0}, {"date": "2024-11-21", "close": 21.3, "volume": 2265386.0}, {"date": "2024-11-22", "close": 21.18, "volume": 2107830.0}, {"date": "2024-11-25", "close": 21.47, "volume": 3171271.0}, {"date": "2024-11-26", "close": 21.82, "volume": 2140939.0}, {"date": "2024-11-27", "close": 21.83, "volume": 1942603.0}, {"date": "2024-11-29", "close": 20.11, "volume": 4002265.0}, {"date": "2024-12-02", "close": 19.69, "volume": 6096809.0}, {"date": "2024-12-03", "close": 19.92, "volume": 2621637.0}, {"date": "2024-12-04", "close": 19.95, "volume": 1784038.0}, {"date": "2024-12-05", "close": 19.315, "volume": 2130141.0}, {"date": "2024-12-06", "close": 19.82, "volume": 2168204.0}, {"date": "2024-12-09", "close": 19.01, "volume": 3041209.0}, {"date": "2024-12-10", "close": 19.21, "volume": 2777466.0}, {"date": "2024-12-11", "close": 19.63, "volume": 2013421.0}, {"date": "2024-12-12", "close": 18.67, "volume": 2134864.0}, {"date": "2024-12-13", "close": 18.59, "volume": 1979915.0}, {"date": "2024-12-16", "close": 18.98, "volume": 1732577.0}, {"date": "2024-12-17", "close": 18.63, "volume": 1641036.0}, {"date": "2024-12-18", "close": 17.7, "volume": 2946444.0}, {"date": "2024-12-19", "close": 17.9, "volume": 2078458.0}, {"date": "2024-12-20", "close": 17.4, "volume": 6941535.0}, {"date": "2024-12-23", "close": 17.72, "volume": 2531061.0}, {"date": "2024-12-24", "close": 17.41, "volume": 814480.0}, {"date": "2024-12-26", "close": 17.89, "volume": 1624154.0}, {"date": "2024-12-27", "close": 17.45, "volume": 1523975.0}, {"date": "2024-12-30", "close": 17.49, "volume": 1665133.0}, {"date": "2024-12-31", "close": 17.15, "volume": 1772888.0}, {"date": "2025-01-02", "close": 17.97, "volume": 2221577.0}, {"date": "2025-01-03", "close": 18.44, "volume": 1992497.0}, {"date": "2025-01-06", "close": 19.13, "volume": 2627310.0}, {"date": "2025-01-07", "close": 18.29, "volume": 2543449.0}, {"date": "2025-01-08", "close": 18.56, "volume": 1903530.0}, {"date": "2025-01-10", "close": 18.56, "volume": 2082755.0}, {"date": "2025-01-13", "close": 16.49, "volume": 4031278.0}, {"date": "2025-01-14", "close": 16.32, "volume": 2710903.0}, {"date": "2025-01-15", "close": 16.71, "volume": 2727754.0}, {"date": "2025-01-16", "close": 16.63, "volume": 1928712.0}, {"date": "2025-01-17", "close": 16.02, "volume": 3061135.0}, {"date": "2025-01-21", "close": 16.16, "volume": 3233518.0}, {"date": "2025-01-22", "close": 16.47, "volume": 2523677.0}, {"date": "2025-01-23", "close": 16.58, "volume": 2155141.0}, {"date": "2025-01-24", "close": 16.08, "volume": 1864120.0}, {"date": "2025-01-27", "close": 16.19, "volume": 2166974.0}, {"date": "2025-01-28", "close": 16.17, "volume": 3417433.0}, {"date": "2025-01-29", "close": 16.38, "volume": 2108777.0}, {"date": "2025-01-30", "close": 16.1, "volume": 2197149.0}, {"date": "2025-01-31", "close": 16.15, "volume": 2452656.0}, {"date": "2025-02-03", "close": 16.47, "volume": 2554625.0}, {"date": "2025-02-04", "close": 16.9, "volume": 2352153.0}, {"date": "2025-02-05", "close": 16.87, "volume": 2081048.0}, {"date": "2025-02-06", "close": 16.92, "volume": 2017586.0}, {"date": "2025-02-07", "close": 16.71, "volume": 1743053.0}, {"date": "2025-02-10", "close": 16.66, "volume": 1548264.0}, {"date": "2025-02-11", "close": 15.88, "volume": 1777556.0}, {"date": "2025-02-12", "close": 15.84, "volume": 2322207.0}, {"date": "2025-02-13", "close": 16.08, "volume": 1200620.0}, {"date": "2025-02-14", "close": 15.9, "volume": 1741152.0}, {"date": "2025-02-18", "close": 16.17, "volume": 2082327.0}, {"date": "2025-02-19", "close": 16.07, "volume": 2613863.0}, {"date": "2025-02-20", "close": 16.08, "volume": 1799588.0}, {"date": "2025-02-21", "close": 15.84, "volume": 2017122.0}, {"date": "2025-02-24", "close": 15.52, "volume": 2134335.0}, {"date": "2025-02-25", "close": 15.44, "volume": 2365253.0}, {"date": "2025-02-26", "close": 15.78, "volume": 1615167.0}, {"date": "2025-02-27", "close": 15.44, "volume": 1643654.0}, {"date": "2025-02-28", "close": 16.39, "volume": 3496550.0}, {"date": "2025-03-03", "close": 15.83, "volume": 4061807.0}, {"date": "2025-03-04", "close": 17.01, "volume": 6036407.0}, {"date": "2025-03-05", "close": 17.68, "volume": 4509753.0}, {"date": "2025-03-06", "close": 16.91, "volume": 3045137.0}, {"date": "2025-03-07", "close": 17.02, "volume": 3439245.0}, {"date": "2025-03-10", "close": 16.61, "volume": 2443478.0}, {"date": "2025-03-11", "close": 17.35, "volume": 2549922.0}, {"date": "2025-03-12", "close": 18.5, "volume": 4303049.0}, {"date": "2025-03-13", "close": 17.91, "volume": 2399137.0}, {"date": "2025-03-14", "close": 18.43, "volume": 2552112.0}, {"date": "2025-03-17", "close": 18.67, "volume": 3749744.0}, {"date": "2025-03-18", "close": 18.71, "volume": 2783732.0}, {"date": "2025-03-19", "close": 20.61, "volume": 5668166.0}, {"date": "2025-03-20", "close": 19.65, "volume": 4242294.0}, {"date": "2025-03-21", "close": 19.8, "volume": 8552249.0}, {"date": "2025-03-24", "close": 20.32, "volume": 2339739.0}, {"date": "2025-03-25", "close": 20.22, "volume": 2402626.0}, {"date": "2025-03-26", "close": 19.7, "volume": 2182378.0}, {"date": "2025-03-27", "close": 20.28, "volume": 2317337.0}, {"date": "2025-03-28", "close": 20.26, "volume": 2362521.0}, {"date": "2025-03-31", "close": 19.84, "volume": 4189194.0}, {"date": "2025-04-01", "close": 19.42, "volume": 2224516.0}, {"date": "2025-04-02", "close": 20.23, "volume": 2729856.0}, {"date": "2025-04-03", "close": 19.45, "volume": 2262746.0}, {"date": "2025-04-04", "close": 18.01, "volume": 3768722.0}, {"date": "2025-04-07", "close": 18.4, "volume": 4808958.0}, {"date": "2025-04-08", "close": 17.86, "volume": 3224406.0}, {"date": "2025-04-09", "close": 19.39, "volume": 3269177.0}, {"date": "2025-04-10", "close": 18.68, "volume": 2701617.0}, {"date": "2025-04-11", "close": 19.4, "volume": 2059556.0}, {"date": "2025-04-14", "close": 20.91, "volume": 6797726.0}, {"date": "2025-04-15", "close": 22.15, "volume": 7314912.0}, {"date": "2025-04-16", "close": 21.23, "volume": 4653201.0}, {"date": "2025-04-17", "close": 21.31, "volume": 2965938.0}, {"date": "2025-04-21", "close": 19.64, "volume": 5786050.0}, {"date": "2025-04-22", "close": 21.39, "volume": 3122533.0}, {"date": "2025-04-23", "close": 21.73, "volume": 3108703.0}, {"date": "2025-04-24", "close": 22.33, "volume": 2171320.0}, {"date": "2025-04-25", "close": 21.86, "volume": 2617355.0}, {"date": "2025-04-28", "close": 24.51, "volume": 10267680.0}, {"date": "2025-04-29", "close": 24.11, "volume": 5106952.0}, {"date": "2025-04-30", "close": 23.8, "volume": 2817623.0}, {"date": "2025-05-01", "close": 23.27, "volume": 2782923.0}, {"date": "2025-05-02", "close": 23.52, "volume": 2107339.0}, {"date": "2025-05-05", "close": 23.71, "volume": 2314690.0}, {"date": "2025-05-06", "close": 23.12, "volume": 3047151.0}, {"date": "2025-05-07", "close": 23.61, "volume": 4273587.0}, {"date": "2025-05-08", "close": 21.2, "volume": 14147790.0}, {"date": "2025-05-09", "close": 19.98, "volume": 4143566.0}, {"date": "2025-05-12", "close": 20.45, "volume": 4584032.0}, {"date": "2025-05-13", "close": 19.88, "volume": 3923199.0}, {"date": "2025-05-14", "close": 19.47, "volume": 4188464.0}, {"date": "2025-05-15", "close": 19.2, "volume": 2763579.0}, {"date": "2025-05-16", "close": 19.69, "volume": 2530882.0}, {"date": "2025-05-19", "close": 20.19, "volume": 2412521.0}, {"date": "2025-05-20", "close": 20.44, "volume": 2459918.0}, {"date": "2025-05-21", "close": 20.12, "volume": 2433286.0}, {"date": "2025-05-22", "close": 20.16, "volume": 1739668.0}, {"date": "2025-05-23", "close": 20.42, "volume": 1317030.0}, {"date": "2025-05-27", "close": 19.89, "volume": 2764796.0}, {"date": "2025-05-28", "close": 19.51, "volume": 2223540.0}, {"date": "2025-05-29", "close": 19.77, "volume": 2356305.0}, {"date": "2025-05-30", "close": 19.84, "volume": 2788806.0}, {"date": "2025-06-02", "close": 20.43, "volume": 2164025.0}, {"date": "2025-06-03", "close": 20.46, "volume": 2653288.0}, {"date": "2025-06-04", "close": 20.33, "volume": 1457581.0}, {"date": "2025-06-05", "close": 19.94, "volume": 1556356.0}, {"date": "2025-06-06", "close": 20.61, "volume": 1369941.0}, {"date": "2025-06-09", "close": 20.87, "volume": 2308460.0}, {"date": "2025-06-10", "close": 20.86, "volume": 2496048.0}, {"date": "2025-06-11", "close": 21.87, "volume": 4140505.0}, {"date": "2025-06-12", "close": 21.6, "volume": 3628318.0}, {"date": "2025-06-13", "close": 20.81, "volume": 2765866.0}, {"date": "2025-06-16", "close": 20.4, "volume": 2799247.0}, {"date": "2025-06-17", "close": 18.89, "volume": 5977212.0}, {"date": "2025-06-18", "close": 18.13, "volume": 5321753.0}, {"date": "2025-06-20", "close": 17.74, "volume": 6739375.0}, {"date": "2025-06-23", "close": 17.87, "volume": 3820352.0}, {"date": "2025-06-24", "close": 17.85, "volume": 3570738.0}, {"date": "2025-06-25", "close": 17.6, "volume": 2848028.0}, {"date": "2025-06-26", "close": 18.4, "volume": 4468553.0}, {"date": "2025-06-27", "close": 18.16, "volume": 4944672.0}, {"date": "2025-06-30", "close": 18.21, "volume": 4650021.0}, {"date": "2025-07-01", "close": 17.88, "volume": 2393734.0}, {"date": "2025-07-02", "close": 18.14, "volume": 3107895.0}, {"date": "2025-07-03", "close": 18.28, "volume": 1053349.0}, {"date": "2025-07-07", "close": 17.88, "volume": 1830437.0}, {"date": "2025-07-08", "close": 17.81, "volume": 1915784.0}, {"date": "2025-07-09", "close": 18.34, "volume": 1823882.0}, {"date": "2025-07-10", "close": 18.47, "volume": 2103737.0}, {"date": "2025-07-11", "close": 18.51, "volume": 1954468.0}, {"date": "2025-07-14", "close": 18.68, "volume": 1878397.0}, {"date": "2025-07-15", "close": 17.98, "volume": 1775917.0}, {"date": "2025-07-16", "close": 17.69, "volume": 2349197.0}, {"date": "2025-07-17", "close": 17.59, "volume": 3038653.0}, {"date": "2025-07-18", "close": 16.73, "volume": 3840949.0}, {"date": "2025-07-21", "close": 17.13, "volume": 2164935.0}, {"date": "2025-07-22", "close": 17.05, "volume": 2406352.0}, {"date": "2025-07-23", "close": 17.2, "volume": 3843713.0}, {"date": "2025-07-24", "close": 17.31, "volume": 1817500.0}, {"date": "2025-07-25", "close": 18.01, "volume": 3277090.0}, {"date": "2025-07-28", "close": 18.0, "volume": 2380903.0}, {"date": "2025-07-29", "close": 18.26, "volume": 2412902.0}, {"date": "2025-07-30", "close": 18.59, "volume": 2670662.0}, {"date": "2025-07-31", "close": 18.7, "volume": 2436363.0}, {"date": "2025-08-01", "close": 19.33, "volume": 2472190.0}, {"date": "2025-08-04", "close": 19.91, "volume": 2568216.0}, {"date": "2025-08-05", "close": 18.96, "volume": 3588271.0}, {"date": "2025-08-06", "close": 18.54, "volume": 3941130.0}, {"date": "2025-08-07", "close": 16.75, "volume": 11887430.0}, {"date": "2025-08-08", "close": 16.52, "volume": 4194735.0}, {"date": "2025-08-11", "close": 16.38, "volume": 5245211.0}, {"date": "2025-08-12", "close": 16.76, "volume": 4274533.0}, {"date": "2025-08-13", "close": 17.2, "volume": 2895408.0}, {"date": "2025-08-14", "close": 16.97, "volume": 2375890.0}, {"date": "2025-08-15", "close": 16.99, "volume": 3108843.0}, {"date": "2025-08-18", "close": 17.63, "volume": 2898337.0}, {"date": "2025-08-19", "close": 17.44, "volume": 2608249.0}, {"date": "2025-08-20", "close": 17.3, "volume": 1755958.0}, {"date": "2025-08-21", "close": 17.1, "volume": 1902794.0}, {"date": "2025-08-22", "close": 17.8, "volume": 2343366.0}, {"date": "2025-08-25", "close": 17.01, "volume": 2116382.0}, {"date": "2025-08-26", "close": 17.1, "volume": 1749898.0}, {"date": "2025-08-27", "close": 17.25, "volume": 3740495.0}, {"date": "2025-08-28", "close": 17.38, "volume": 2100912.0}, {"date": "2025-08-29", "close": 17.26, "volume": 2528062.0}, {"date": "2025-09-02", "close": 17.2, "volume": 4276829.0}, {"date": "2025-09-03", "close": 16.9, "volume": 5811009.0}, {"date": "2025-09-04", "close": 16.905, "volume": 4347202.0}, {"date": "2025-09-05", "close": 16.87, "volume": 2792475.0}, {"date": "2025-09-08", "close": 16.42, "volume": 3418955.0}, {"date": "2025-09-09", "close": 16.39, "volume": 3612310.0}, {"date": "2025-09-10", "close": 15.76, "volume": 2904835.0}, {"date": "2025-09-11", "close": 16.11, "volume": 1926169.0}, {"date": "2025-09-12", "close": 16.11, "volume": 3449966.0}, {"date": "2025-09-15", "close": 15.3, "volume": 3556396.0}, {"date": "2025-09-16", "close": 15.69, "volume": 3547787.0}, {"date": "2025-09-17", "close": 15.56, "volume": 2679568.0}, {"date": "2025-09-18", "close": 16.16, "volume": 3277939.0}, {"date": "2025-09-19", "close": 15.91, "volume": 8439303.0}, {"date": "2025-09-22", "close": 16.03, "volume": 3183040.0}, {"date": "2025-09-23", "close": 15.98, "volume": 2678654.0}, {"date": "2025-09-24", "close": 15.66, "volume": 1840708.0}, {"date": "2025-09-25", "close": 15.32, "volume": 2045304.0}, {"date": "2025-09-26", "close": 15.61, "volume": 2507290.0}, {"date": "2025-09-29", "close": 14.7, "volume": 3616052.0}, {"date": "2025-09-30", "close": 14.66, "volume": 4038270.0}, {"date": "2025-10-01", "close": 15.05, "volume": 3345489.0}, {"date": "2025-10-02", "close": 14.53, "volume": 3176451.0}, {"date": "2025-10-03", "close": 14.66, "volume": 2977160.0}, {"date": "2025-10-06", "close": 14.07, "volume": 3309806.0}, {"date": "2025-10-07", "close": 13.99, "volume": 3855667.0}, {"date": "2025-10-08", "close": 14.62, "volume": 4170211.0}, {"date": "2025-10-09", "close": 14.74, "volume": 3735835.0}, {"date": "2025-10-10", "close": 14.54, "volume": 3455669.0}, {"date": "2025-10-13", "close": 14.55, "volume": 4216482.0}, {"date": "2025-10-14", "close": 14.95, "volume": 3896678.0}, {"date": "2025-10-15", "close": 15.09, "volume": 3680629.0}, {"date": "2025-10-16", "close": 14.56, "volume": 2414603.0}, {"date": "2025-10-17", "close": 14.36, "volume": 2109554.0}, {"date": "2025-10-20", "close": 14.69, "volume": 2895564.0}, {"date": "2025-10-21", "close": 14.715, "volume": 2455594.0}, {"date": "2025-10-22", "close": 15.16, "volume": 3914088.0}, {"date": "2025-10-23", "close": 15.25, "volume": 2641916.0}, {"date": "2025-10-24", "close": 15.18, "volume": 5567385.0}, {"date": "2025-10-27", "close": 15.6, "volume": 4100870.0}, {"date": "2025-10-28", "close": 15.57, "volume": 3053450.0}, {"date": "2025-10-29", "close": 15.53, "volume": 2474721.0}, {"date": "2025-10-30", "close": 15.27, "volume": 2281964.0}, {"date": "2025-10-31", "close": 15.48, "volume": 2491835.0}, {"date": "2025-11-03", "close": 15.37, "volume": 3870575.0}, {"date": "2025-11-04", "close": 14.63, "volume": 3673851.0}, {"date": "2025-11-05", "close": 15.37, "volume": 6470779.0}, {"date": "2025-11-06", "close": 14.03, "volume": 9495027.0}, {"date": "2025-11-07", "close": 14.52, "volume": 4568547.0}, {"date": "2025-11-10", "close": 14.71, "volume": 3864067.0}, {"date": "2025-11-11", "close": 16.03, "volume": 4827513.0}, {"date": "2025-11-12", "close": 16.46, "volume": 4112945.0}, {"date": "2025-11-13", "close": 15.7, "volume": 3774829.0}, {"date": "2025-11-14", "close": 15.56, "volume": 2825507.0}, {"date": "2025-11-17", "close": 15.42, "volume": 2299637.0}, {"date": "2025-11-18", "close": 15.69, "volume": 1786353.0}, {"date": "2025-11-19", "close": 15.95, "volume": 2772544.0}, {"date": "2025-11-20", "close": 16.36, "volume": 3496601.0}, {"date": "2025-11-21", "close": 17.18, "volume": 4308716.0}, {"date": "2025-11-24", "close": 18.32, "volume": 5154931.0}, {"date": "2025-11-25", "close": 19.21, "volume": 3749418.0}, {"date": "2025-11-26", "close": 19.14, "volume": 4074481.0}, {"date": "2025-11-28", "close": 19.18, "volume": 1258556.0}, {"date": "2025-12-01", "close": 19.38, "volume": 3757642.0}, {"date": "2025-12-02", "close": 19.25, "volume": 2658033.0}, {"date": "2025-12-03", "close": 19.72, "volume": 2635028.0}, {"date": "2025-12-04", "close": 20.11, "volume": 2726868.0}, {"date": "2025-12-05", "close": 19.85, "volume": 3032705.0}, {"date": "2025-12-08", "close": 19.39, "volume": 3265070.0}, {"date": "2025-12-09", "close": 19.8, "volume": 2681675.0}, {"date": "2025-12-10", "close": 19.98, "volume": 1816599.0}, {"date": "2025-12-11", "close": 20.38, "volume": 1924137.0}, {"date": "2025-12-12", "close": 19.78, "volume": 2379013.0}, {"date": "2025-12-15", "close": 19.73, "volume": 1951782.0}, {"date": "2025-12-16", "close": 19.17, "volume": 3978982.0}, {"date": "2025-12-17", "close": 18.83, "volume": 2389409.0}, {"date": "2025-12-18", "close": 18.81, "volume": 1702180.0}, {"date": "2025-12-19", "close": 19.58, "volume": 4654521.0}, {"date": "2025-12-22", "close": 19.88, "volume": 1463888.0}, {"date": "2025-12-23", "close": 19.49, "volume": 1013511.0}, {"date": "2025-12-24", "close": 19.54, "volume": 810950.0}, {"date": "2025-12-26", "close": 19.28, "volume": 1116052.0}, {"date": "2025-12-29", "close": 19.11, "volume": 1588163.0}, {"date": "2025-12-30", "close": 18.36, "volume": 1890123.0}, {"date": "2025-12-31", "close": 18.24, "volume": 1974694.0}, {"date": "2026-01-02", "close": 17.88, "volume": 1973273.0}, {"date": "2026-01-05", "close": 18.03, "volume": 1936057.0}, {"date": "2026-01-06", "close": 18.34, "volume": 2406123.0}, {"date": "2026-01-07", "close": 18.82, "volume": 1986013.0}, {"date": "2026-01-08", "close": 18.07, "volume": 2332510.0}, {"date": "2026-01-09", "close": 17.95, "volume": 2176022.0}, {"date": "2026-01-12", "close": 17.93, "volume": 5542594.0}, {"date": "2026-01-13", "close": 17.7, "volume": 2891887.0}, {"date": "2026-01-14", "close": 18.28, "volume": 1709866.0}, {"date": "2026-01-15", "close": 17.5, "volume": 3137860.0}, {"date": "2026-01-16", "close": 17.31, "volume": 2186251.0}, {"date": "2026-01-20", "close": 17.59, "volume": 1862526.0}, {"date": "2026-01-21", "close": 17.36, "volume": 1851158.0}, {"date": "2026-01-22", "close": 17.4, "volume": 2260278.0}, {"date": "2026-01-23", "close": 16.73, "volume": 2412726.0}, {"date": "2026-01-26", "close": 16.96, "volume": 2363190.0}, {"date": "2026-01-27", "close": 16.58, "volume": 1655577.0}, {"date": "2026-01-28", "close": 16.33, "volume": 1912632.0}, {"date": "2026-01-29", "close": 17.01, "volume": 1609699.0}, {"date": "2026-01-30", "close": 17.3, "volume": 3267811.0}, {"date": "2026-02-02", "close": 17.5, "volume": 1965124.0}, {"date": "2026-02-03", "close": 17.52, "volume": 1525812.0}, {"date": "2026-02-04", "close": 16.49, "volume": 1845165.0}, {"date": "2026-02-05", "close": 15.94, "volume": 2057884.0}, {"date": "2026-02-06", "close": 16.43, "volume": 1588550.0}, {"date": "2026-02-09", "close": 16.37, "volume": 1102575.0}, {"date": "2026-02-10", "close": 16.28, "volume": 1412807.0}, {"date": "2026-02-11", "close": 16.28, "volume": 1918730.0}, {"date": "2026-02-12", "close": 15.59, "volume": 2296976.0}, {"date": "2026-02-13", "close": 16.09, "volume": 2347996.0}, {"date": "2026-02-17", "close": 15.95, "volume": 1598966.0}, {"date": "2026-02-18", "close": 15.99, "volume": 3104707.0}, {"date": "2026-02-19", "close": 16.32, "volume": 4066216.0}, {"date": "2026-02-20", "close": 16.1, "volume": 2614697.0}, {"date": "2026-02-23", "close": 16.29, "volume": 2304624.0}, {"date": "2026-02-24", "close": 15.52, "volume": 2333377.0}, {"date": "2026-02-25", "close": 15.68, "volume": 4946294.0}, {"date": "2026-02-26", "close": 15.18, "volume": 7477376.0}, {"date": "2026-02-27", "close": 15.57, "volume": 4468409.0}, {"date": "2026-03-02", "close": 16.58, "volume": 5775455.0}, {"date": "2026-03-03", "close": 16.38, "volume": 3111493.0}, {"date": "2026-03-04", "close": 16.54, "volume": 8251270.0}, {"date": "2026-03-05", "close": 15.7, "volume": 4009976.0}, {"date": "2026-03-06", "close": 15.39, "volume": 3099387.0}, {"date": "2026-03-09", "close": 15.81, "volume": 3056361.0}, {"date": "2026-03-10", "close": 15.83, "volume": 2159242.0}, {"date": "2026-03-11", "close": 15.67, "volume": 2311021.0}, {"date": "2026-03-12", "close": 14.99, "volume": 2328350.0}, {"date": "2026-03-13", "close": 15.15, "volume": 2875846.0}, {"date": "2026-03-16", "close": 15.84, "volume": 2791043.0}, {"date": "2026-03-17", "close": 16.15, "volume": 2630059.0}, {"date": "2026-03-18", "close": 14.87, "volume": 5036410.0}, {"date": "2026-03-19", "close": 15.02, "volume": 5615903.0}, {"date": "2026-03-20", "close": 14.32, "volume": 10048170.0}, {"date": "2026-03-23", "close": 13.59, "volume": 5386888.0}, {"date": "2026-03-24", "close": 11.33, "volume": 22855290.0}, {"date": "2026-03-25", "close": 9.63, "volume": 32479450.0}, {"date": "2026-03-26", "close": 8.29, "volume": 34184080.0}, {"date": "2026-03-27", "close": 9.25, "volume": 22371110.0}, {"date": "2026-03-30", "close": 9.15, "volume": 8056086.0}, {"date": "2026-03-31", "close": 9.01, "volume": 7315106.0}, {"date": "2026-04-01", "close": 9.11, "volume": 7794417.0}, {"date": "2026-04-02", "close": 9.19, "volume": 6126506.0}, {"date": "2026-04-06", "close": 9.28, "volume": 3848186.0}, {"date": "2026-04-07", "close": 9.26, "volume": 3426350.0}, {"date": "2026-04-08", "close": 9.83, "volume": 5538377.0}, {"date": "2026-04-09", "close": 9.94, "volume": 4797771.0}, {"date": "2026-04-10", "close": 9.7, "volume": 3879052.0}, {"date": "2026-04-13", "close": 10.38, "volume": 5438735.0}, {"date": "2026-04-14", "close": 10.49, "volume": 5821094.0}, {"date": "2026-04-15", "close": 10.65, "volume": 4357993.0}, {"date": "2026-04-16", "close": 10.74, "volume": 4570040.0}, {"date": "2026-04-17", "close": 11.01, "volume": 20234000.0}, {"date": "2026-04-20", "close": 10.88, "volume": 4935993.0}, {"date": "2026-04-21", "close": 10.78, "volume": 5311009.0}, {"date": "2026-04-22", "close": 10.95, "volume": 5094811.0}, {"date": "2026-04-23", "close": 11.08, "volume": 6216887.0}, {"date": "2026-04-24", "close": 11.26, "volume": 4221148.0}, {"date": "2026-04-27", "close": 10.93, "volume": 5553065.0}, {"date": "2026-04-28", "close": 10.9, "volume": 3744046.0}, {"date": "2026-04-29", "close": 10.6, "volume": 4258864.0}, {"date": "2026-04-30", "close": 10.25, "volume": 7315715.0}, {"date": "2026-05-01", "close": 10.52, "volume": 4128686.0}, {"date": "2026-05-04", "close": 10.31, "volume": 7875481.0}, {"date": "2026-05-05", "close": 10.25, "volume": 6503833.0}, {"date": "2026-05-06", "close": 10.08, "volume": 12973210.0}, {"date": "2026-05-07", "close": 8.47, "volume": 29724010.0}, {"date": "2026-05-08", "close": 8.17, "volume": 10208410.0}, {"date": "2026-05-11", "close": 7.88, "volume": 8592927.0}, {"date": "2026-05-12", "close": 8.41, "volume": 8219549.0}, {"date": "2026-05-13", "close": 8.5, "volume": 4267650.0}, {"date": "2026-05-14", "close": 8.5, "volume": 3317737.0}, {"date": "2026-05-15", "close": 8.27, "volume": 3718907.0}, {"date": "2026-05-18", "close": 8.38, "volume": 3351887.0}, {"date": "2026-05-19", "close": 8.63, "volume": 3076137.0}, {"date": "2026-05-20", "close": 8.56, "volume": 4541971.0}, {"date": "2026-05-21", "close": 8.46, "volume": 3345318.0}, {"date": "2026-05-22", "close": 8.24, "volume": 2973308.0}, {"date": "2026-05-26", "close": 8.15, "volume": 3357677.0}, {"date": "2026-05-27", "close": 7.92, "volume": 3550279.0}, {"date": "2026-05-28", "close": 7.93, "volume": 2766372.0}, {"date": "2026-05-29", "close": 7.98, "volume": 3100170.0}, {"date": "2026-06-01", "close": 7.9, "volume": 3548862.0}, {"date": "2026-06-02", "close": 7.6, "volume": 3279838.0}, {"date": "2026-06-03", "close": 7.76, "volume": 2920808.0}, {"date": "2026-06-04", "close": 7.98, "volume": 2203228.0}, {"date": "2026-06-05", "close": 7.97, "volume": 2496150.0}, {"date": "2026-06-08", "close": 8.06, "volume": 2717498.0}, {"date": "2026-06-09", "close": 8.12, "volume": 3116341.0}, {"date": "2026-06-10", "close": 8.48, "volume": 4177095.0}, {"date": "2026-06-11", "close": 8.32, "volume": 4474636.0}, {"date": "2026-06-12", "close": 8.21, "volume": 3024295.0}, {"date": "2026-06-15", "close": 8.5, "volume": 4513133.0}, {"date": "2026-06-16", "close": 8.58, "volume": 3402360.0}, {"date": "2026-06-17", "close": 8.42, "volume": 3223363.0}, {"date": "2026-06-18", "close": 8.31, "volume": 8921995.0}, {"date": "2026-06-22", "close": 8.57, "volume": 3704518.0}, {"date": "2026-06-23", "close": 8.69, "volume": 2993599.0}, {"date": "2026-06-24", "close": 8.7, "volume": 3190613.0}, {"date": "2026-06-25", "close": 8.72, "volume": 3584436.0}, {"date": "2026-06-26", "close": 8.75, "volume": 5934467.0}, {"date": "2026-06-29", "close": 8.37, "volume": 4300591.0}, {"date": "2026-06-30", "close": 8.37, "volume": 2781972.0}, {"date": "2026-07-01", "close": 8.61, "volume": 3039197.0}, {"date": "2026-07-02", "close": 8.95, "volume": 4366987.0}, {"date": "2026-07-06", "close": 9.16, "volume": 2620464.0}, {"date": "2026-07-07", "close": 9.21, "volume": 2331692.0}, {"date": "2026-07-08", "close": 9.16, "volume": 2284859.0}, {"date": "2026-07-09", "close": 9.27, "volume": 2004546.0}, {"date": "2026-07-10", "close": 9.08, "volume": 2343239.0}, {"date": "2026-07-13", "close": 8.97, "volume": 2874364.0}, {"date": "2026-07-14", "close": 8.87, "volume": 2704520.0}, {"date": "2026-07-15", "close": 8.68, "volume": 2140513.0}, {"date": "2026-07-16", "close": 8.81, "volume": 2805666.0}, {"date": "2026-07-17", "close": 8.71, "volume": 5589556.0}, {"date": "2026-07-20", "close": 8.75, "volume": 2486917.0}, {"date": "2026-07-21", "close": 8.59, "volume": 2579079.0}, {"date": "2026-07-22", "close": 8.38, "volume": 1986378.0}, {"date": "2026-07-23", "close": 8.37, "volume": 2617491.0}, {"date": "2026-07-24", "close": 8.27, "volume": 2341122.0}, {"date": "2026-07-27", "close": 8.48, "volume": 2388882.0}, {"date": "2026-07-28", "close": 8.79, "volume": 2171987.0}, {"date": "2026-07-29", "close": 8.71, "volume": 2185341.0}, {"date": "2026-07-30", "close": 8.67, "volume": 1303513.0}, {"date": "2026-07-31", "close": 8.46, "volume": 1619915.0}, {"date": "2026-08-03", "close": 8.74, "volume": 2572849.0}, {"date": "2026-08-04", "close": 8.91, "volume": 2820376.0}, {"date": "2026-08-05", "close": 9.26, "volume": 3800478.0}, {"date": "2026-08-06", "close": 10.06, "volume": 5616059.0}, {"date": "2026-08-07", "close": 9.9, "volume": 3305414.0}], "refreshing": true}