{"ticker": "AMRX", "overview": {"cik": "1723128", "ticker": "AMRX", "name": "Amneal Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060179", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058918", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057147", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056757", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056754", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056752", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056733", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000898432-26-000655", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000898432-26-000654", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000898432-26-000653", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000898432-26-000652", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056297", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056288", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056285", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001628280-26-056220", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001628280-26-056196", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000494", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001140361-26-032014", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001723128-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051900", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001140361-26-030491", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001140361-26-030141", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001723128-26-000025", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-06-29", "title": "Form DEFM14A", "accession": "0001140361-26-026611", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-06-18", "title": "Form PREM14A", "accession": "0001140361-26-025784", "price_sensitive": false}]}, "description": "Amneal Pharmaceuticals, Inc. trades as AMRX on the NASDAQ, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 178 insider filings for the company, from December 2021 to August 2026. Across those, 14 insiders disclosed 3 open-market purchases totalling $1.46M against 40 sales totalling $81.87M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 1461500.0, "sell_n": 40, "sell_sum": 81868514.3624, "net": -80407014.3624, "insiders": 14, "first_date": "2021-12-02", "last_date": "2026-08-13"}, "metrics": {"ticker": "AMRX", "has_prices": true, "as_of": "2026-08-07", "last": 18.14, "prev_close": 18.07, "change": 0.07000000000000028, "change_pct": 0.0038738240177089256, "session_volume": 1089967.0, "vwap_5": 18.472946250956625, "vwap_20": 18.069428869907284, "vwap_60": 16.145588493785514, "vwap_250": 13.169349577010333, "high_52w": 19.1, "low_52w": 11.195, "avg_volume_20": 1882354.85, "sessions": 400, "market_cap": {"value": 5793080090.66, "shares": 319353919.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-060179", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Andrew S. Boyer", "who_key": "BOYER ANDREW S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "President files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026060179/0001628280-26-060179-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001628280-26-058918", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Andrew S. Boyer", "who_key": "BOYER ANDREW S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "President files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1239546/000162828026058918/0001628280-26-058918-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106064}, {"id": "0001628280-26-057147", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "John Kiely", "who_key": "Kiely John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 882000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director sells $882K of AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1781149/000162828026057147/0001628280-26-057147-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "0001628280-26-056754", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Jason B. Daly", "who_key": "Daly Jason B.", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3771050.0999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Big sell in AMRX \u2014 A top exec offloads $3.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1906486/000162828026056754/0001628280-26-056754-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "0001628280-26-056757", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Nikita Shah", "who_key": "Shah Nikita", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2563516.5300000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The president takes $2.6M off the table in AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1738061/000162828026056757/0001628280-26-056757-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0000898432-26-000652", "src": "13DG", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Amneal Pharmaceuticals, Inc.", "who_key": "Amneal Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Amneal Pharmaceuticals, Inc. moves to a 9.4% activist stake in AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/0000898432-26-000652-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0000898432-26-000653", "src": "13DG", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Amneal Pharmaceuticals, Inc.", "who_key": "Amneal Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Amneal Pharmaceuticals, Inc. moves to a 8.4% activist stake in AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/0000898432-26-000653-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0000898432-26-000654", "src": "13DG", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Amneal Pharmaceuticals, Inc.", "who_key": "Amneal Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Amneal Pharmaceuticals, Inc. moves to a 17.6% activist stake in AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/0000898432-26-000654-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "0001628280-26-056752", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "J. Kevin Buchi", "who_key": "BUCHI J KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2896084.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026056752/0001628280-26-056752-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120464}, {"id": "0000898432-26-000655", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Tushar Bhikhubhai Patel", "who_key": "Patel Tushar Bhikhubhai", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "10% owner files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745375/000089843226000655/0000898432-26-000655-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001628280-26-056297", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Chintu Patel", "who_key": "Patel Chintu", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737428/000162828026056297/0001628280-26-056297-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001628280-26-056288", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Gautam Patel", "who_key": "Patel Gautam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738054/000162828026056288/0001628280-26-056288-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001628280-26-056285", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Chirag K. Patel", "who_key": "Patel Chirag K.", "role": "President & Co-CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738701/000162828026056285/0001628280-26-056285-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001628280-26-034106", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Deborah M. Autor", "who_key": "Autor Deborah M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 450557.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board member offloads $451K of AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026034106/0001628280-26-034106-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "0001628280-26-032904", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Shlomo Yanai", "who_key": "Yanai Shlomo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026032904/0001628280-26-032904-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001628280-26-032907", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Paul M. Meister", "who_key": "MEISTER PAUL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026032907/0001628280-26-032907-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001628280-26-032910", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Ted C. Nark", "who_key": "Nark Ted C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026032910/0001628280-26-032910-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001628280-26-032911", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "John Kiely", "who_key": "Kiely John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026032911/0001628280-26-032911-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001628280-26-032922", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Gautam Patel", "who_key": "Patel Gautam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026032922/0001628280-26-032922-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001628280-26-032924", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Jeffrey P. George", "who_key": "George Jeffrey P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026032924/0001628280-26-032924-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001628280-26-032925", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Deborah M. Autor", "who_key": "Autor Deborah M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026032925/0001628280-26-032925-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001628280-26-032929", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "J. Kevin Buchi", "who_key": "BUCHI J KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026032929/0001628280-26-032929-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "13DG-0002012383-26-001669", "src": "13DG", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Amneal Pharmaceuticals, Inc.", "who_key": "Amneal Pharmaceuticals, 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": "Pharmaceutical Preparations", "country": "", "headline": "Amneal Pharmaceuticals, Inc. crosses 5% of AMRX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/0002012383-26-001669-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273104}, {"id": "13DG-0000898432-26-000204", "src": "13DG", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Amneal Pharmaceuticals, Inc.", "who_key": "Amneal Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Amneal Pharmaceuticals, Inc. adjusts its stake in AMRX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/0000898432-26-000204-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}, {"id": "0001628280-26-015235", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Nikita Shah", "who_key": "Shah Nikita", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3395321.0300000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "President files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026015235/0001628280-26-015235-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350864}, {"id": "0001628280-26-015238", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Andrew S. Boyer", "who_key": "BOYER ANDREW S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3664144.8099999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "President files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026015238/0001628280-26-015238-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350864}, {"id": "0001628280-26-015239", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Tasos Konidaris", "who_key": "Konidaris Tasos", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4080399.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026015239/0001628280-26-015239-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350864}, {"id": "0001628280-26-015241", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Jason B. Daly", "who_key": "Daly Jason B.", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2470725.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026015241/0001628280-26-015241-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350864}, {"id": "0001628280-26-015283", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Chirag K. Patel", "who_key": "Patel Chirag K.", "role": "President & Co-CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4671138.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026015283/0001628280-26-015283-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350864}, {"id": "0001628280-26-015285", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Chintu Patel", "who_key": "Patel Chintu", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4817663.970000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on AMRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828026015285/0001628280-26-015285-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350864}], "recent_buys": [{"id": "0001209191-21-070646", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Gautam Patel", "who_key": "Patel Gautam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 210500.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board member picks up $210K of AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000120919121070646/0001209191-21-070646-index.htm", "trade_date": "2021-12-17", "timestamp": "2021-12-17", "mins": 2565584}, {"id": "0001209191-21-070259", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Chirag K. Patel", "who_key": "Patel Chirag K.", "role": "President & Co-CEO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 625500.0, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO buys $626K of AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000120919121070259/0001209191-21-070259-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2567024}, {"id": "0001209191-21-070258", "src": "INSIDERS", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Chintu Patel", "who_key": "Patel Chintu", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 625500.0, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "That makes 3 insiders into AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000120919121070258/0001209191-21-070258-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2567024}], "institutional": [{"id": "13DG-0000898432-26-000652", "src": "13DG", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Amneal Pharmaceuticals, Inc.", "who_key": "Amneal Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Amneal Pharmaceuticals, Inc. moves to a 9.4% activist stake in AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/0000898432-26-000652-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0000898432-26-000653", "src": "13DG", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Amneal Pharmaceuticals, Inc.", "who_key": "Amneal Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Amneal Pharmaceuticals, Inc. moves to a 8.4% activist stake in AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/0000898432-26-000653-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0000898432-26-000654", "src": "13DG", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Amneal Pharmaceuticals, Inc.", "who_key": "Amneal Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Amneal Pharmaceuticals, Inc. moves to a 17.6% activist stake in AMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/0000898432-26-000654-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0002012383-26-001669", "src": "13DG", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Amneal Pharmaceuticals, Inc.", "who_key": "Amneal Pharmaceuticals, 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": "Pharmaceutical Preparations", "country": "", "headline": "Amneal Pharmaceuticals, Inc. crosses 5% of AMRX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/0002012383-26-001669-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273104}, {"id": "13DG-0000898432-26-000204", "src": "13DG", "ticker": "AMRX", "cik": "1723128", "company": "Amneal Pharmaceuticals, Inc.", "company_raw": "Amneal Pharmaceuticals, Inc.", "who": "Amneal Pharmaceuticals, Inc.", "who_key": "Amneal Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Amneal Pharmaceuticals, Inc. adjusts its stake in AMRX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/0000898432-26-000204-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}], "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": "Amneal Pharmaceuticals, Inc. - Class A Common Stock", "new_value": "Amneal Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001723128", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001723128", "applied": 1, "detected_at": "2026-09-10T03:15:20.558716"}]}, "key_people": [{"who": "Tushar Bhikhubhai Patel", "who_key": "Patel Tushar Bhikhubhai", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 41750000.0, "net": -41750000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41750000.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000089843225000191/0000898432-25-000191-index.htm"}], "latest": {"action": "SELL", "amount": 41750000.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000089843225000191/0000898432-25-000191-index.htm"}}, {"who": "TPG GP A, LLC", "who_key": "TPG GP A, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 9095402.440000001, "net": -9095402.440000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9095402.440000001, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000138713122012411/0001387131-22-012411-index.htm"}], "latest": {"action": "SELL", "amount": 9095402.440000001, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000138713122012411/0001387131-22-012411-index.htm"}}, {"who": "Nikita Shah", "who_key": "Shah Nikita", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7574881.23, "net": -7574881.23, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2563516.5300000003, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738061/000162828026056757/0001628280-26-056757-index.htm"}, {"action": "SELL", "amount": 1571723.52, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025052413/0001628280-25-052413-index.htm"}, {"action": "SELL", "amount": 1166222.72, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000173806125000004/0001738061-25-000004-index.htm"}, {"action": "SELL", "amount": 666037.2599999999, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000172312825000052/0001723128-25-000052-index.htm"}, {"action": "SELL", "amount": 451999.99999999994, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000172312825000050/0001723128-25-000050-index.htm"}, {"action": "SELL", "amount": 372481.2, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025026513/0001628280-25-026513-index.htm"}, {"action": "SELL", "amount": 775000.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828024037557/0001628280-24-037557-index.htm"}, {"action": "SELL", "amount": 7900.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000120919121070257/0001209191-21-070257-index.htm"}], "latest": {"action": "SELL", "amount": 2563516.5300000003, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738061/000162828026056757/0001628280-26-056757-index.htm"}}, {"who": "Tasos Konidaris", "who_key": "Konidaris Tasos", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5554070.47, "net": -5554070.47, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4663070.47, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000172312825000051/0001723128-25-000051-index.htm"}, {"action": "SELL", "amount": 891000.0, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025011303/0001628280-25-011303-index.htm"}], "latest": {"action": "SELL", "amount": 4663070.47, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000172312825000051/0001723128-25-000051-index.htm"}}, {"who": "Jason B. Daly", "who_key": "Daly Jason B.", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5252982.47, "net": -5252982.47, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3771050.0999999996, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906486/000162828026056754/0001628280-26-056754-index.htm"}, {"action": "SELL", "amount": 199100.00000000003, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000172312825000049/0001723128-25-000049-index.htm"}, {"action": "SELL", "amount": 792159.6000000001, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025011306/0001628280-25-011306-index.htm"}, {"action": "SELL", "amount": 114786.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828024049005/0001628280-24-049005-index.htm"}, {"action": "SELL", "amount": 375886.76999999996, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828024048437/0001628280-24-048437-index.htm"}], "latest": {"action": "SELL", "amount": 3771050.0999999996, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906486/000162828026056754/0001628280-26-056754-index.htm"}}, {"who": "Andrew S. Boyer", "who_key": "BOYER ANDREW S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4645456.9934, "net": -4645456.9934, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2619308.72, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025041033/0001628280-25-041033-index.htm"}, {"action": "SELL", "amount": 302595.80000000005, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000172312825000048/0001723128-25-000048-index.htm"}, {"action": "SELL", "amount": 1111250.0, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025011310/0001628280-25-011310-index.htm"}, {"action": "SELL", "amount": 491381.91000000003, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828024037559/0001628280-24-037559-index.htm"}, {"action": "SELL", "amount": 120920.56339999998, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000120919123045846/0001209191-23-045846-index.htm"}], "latest": {"action": "SELL", "amount": 2619308.72, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025041033/0001628280-25-041033-index.htm"}}, {"who": "Gautam Patel", "who_key": "Patel Gautam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 210500.0, "sold": 3951026.64, "net": -3740526.64, "trades": 9, "top_score": 46.5, "lean": "selling", "history": [{"action": "SELL", "amount": 761146.12, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025032108/0001628280-25-032108-index.htm"}, {"action": "SELL", "amount": 452536.51999999996, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025030958/0001628280-25-030958-index.htm"}, {"action": "SELL", "amount": 69344.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025022719/0001628280-25-022719-index.htm"}, {"action": "SELL", "amount": 664000.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025016184/0001628280-25-016184-index.htm"}, {"action": "SELL", "amount": 712000.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025010679/0001628280-25-010679-index.htm"}, {"action": "SELL", "amount": 651200.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025004064/0001628280-25-004064-index.htm"}, {"action": "SELL", "amount": 501345.89999999997, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025001153/0001628280-25-001153-index.htm"}, {"action": "SELL", "amount": 139454.1, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025000581/0001628280-25-000581-index.htm"}, {"action": "BUY", "amount": 210500.0, "date": "2021-12-17", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000120919121070646/0001209191-21-070646-index.htm"}], "latest": {"action": "SELL", "amount": 761146.12, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025032108/0001628280-25-032108-index.htm"}}, {"who": "John Kiely", "who_key": "Kiely John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1699806.04, "net": -1699806.04, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 882000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781149/000162828026057147/0001628280-26-057147-index.htm"}, {"action": "SELL", "amount": 295360.0, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000178114925000006/0001781149-25-000006-index.htm"}, {"action": "SELL", "amount": 379500.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828025025140/0001628280-25-025140-index.htm"}, {"action": "SELL", "amount": 142946.04, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723128/000162828024049297/0001628280-24-049297-index.htm"}], "latest": {"action": "SELL", "amount": 882000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781149/000162828026057147/0001628280-26-057147-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -6334566.63}, {"date": "2026-08-13", "net": -882000.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060179", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058918", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057147", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056757", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056754", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056752", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056733", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000898432-26-000655", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000898432-26-000654", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000898432-26-000653", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000898432-26-000652", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056297", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056288", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056285", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001628280-26-056220", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001628280-26-056196", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000494", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001140361-26-032014", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001723128-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051900", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001140361-26-030491", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001140361-26-030141", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001723128-26-000025", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-06-29", "title": "Form DEFM14A", "accession": "0001140361-26-026611", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-06-18", "title": "Form PREM14A", "accession": "0001140361-26-025784", "price_sensitive": false}], "performance": {"ticker": "AMRX", "has_prices": true, "summary": {"n": 3, "avg": 3.3231324686242725, "win_rate": 1.0, "best": 3.360576923076923, "worst": 3.2482435597189703, "as_of": "2026-08-07"}, "buys": [{"who": "Patel Gautam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 210500.0, "date": "2021-12-17", "score": 46.5, "ref_price": 4.27, "return": 3.2482435597189703}, {"who": "Patel Chirag K.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Co-CEO, Director, 10% Owner", "amount": 625500.0, "date": "2021-12-16", "score": 62.7, "ref_price": 4.16, "return": 3.360576923076923}, {"who": "Patel Chintu", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO, Director", "amount": 625500.0, "date": "2021-12-16", "score": 62.7, "ref_price": 4.16, "return": 3.360576923076923}]}, "price_series": [{"date": "2018-05-07", "close": 15.01, "volume": 2733024.0}, {"date": "2018-05-08", "close": 14.71, "volume": 2227770.0}, {"date": "2018-05-09", "close": 14.47, "volume": 11598900.0}, {"date": "2018-05-10", "close": 13.95, "volume": 2562033.0}, {"date": "2018-05-11", "close": 14.7, "volume": 1929535.0}, {"date": "2018-05-14", "close": 15.15, "volume": 1627568.0}, {"date": "2018-05-15", "close": 15.09, "volume": 1092776.0}, {"date": "2018-05-16", "close": 15.37, "volume": 504909.0}, {"date": "2018-05-17", "close": 16.81, "volume": 2459645.0}, {"date": "2018-05-18", "close": 17.17, "volume": 1113666.0}, {"date": "2018-05-21", "close": 16.7, "volume": 1478369.0}, {"date": "2018-05-22", "close": 17.33, "volume": 699476.0}, {"date": "2018-05-23", "close": 17.68, "volume": 1046464.0}, {"date": "2018-05-24", "close": 17.9, "volume": 839294.0}, {"date": "2018-05-25", "close": 18.29, "volume": 949767.0}, {"date": "2018-05-29", "close": 18.84, "volume": 715051.0}, {"date": "2018-05-30", "close": 19.82, "volume": 1144546.0}, {"date": "2018-05-31", "close": 19.74, "volume": 850687.0}, {"date": "2018-06-01", "close": 19.86, "volume": 1292681.0}, {"date": "2018-06-04", "close": 18.94, "volume": 1341044.0}, {"date": "2018-06-05", "close": 18.62, "volume": 1509810.0}, {"date": "2018-06-06", "close": 18.98, "volume": 781658.0}, {"date": "2018-06-07", "close": 18.96, "volume": 423517.0}, {"date": "2018-06-08", "close": 18.99, "volume": 500131.0}, {"date": "2018-06-11", "close": 19.16, "volume": 541110.0}, {"date": "2018-06-12", "close": 19.61, "volume": 787734.0}, {"date": "2018-06-13", "close": 19.53, "volume": 1524747.0}, {"date": "2018-06-14", "close": 19.73, "volume": 1324106.0}, {"date": "2018-06-15", "close": 19.58, "volume": 1976303.0}, {"date": "2018-06-18", "close": 19.53, "volume": 1760930.0}, {"date": "2018-06-19", "close": 18.84, "volume": 1259073.0}, {"date": "2018-06-20", "close": 18.22, "volume": 844283.0}, {"date": "2018-06-21", "close": 17.05, "volume": 1070516.0}, {"date": "2018-06-22", "close": 17.29, "volume": 4211178.0}, {"date": "2018-06-25", "close": 17.06, "volume": 1176676.0}, {"date": "2018-06-26", "close": 16.89, "volume": 638409.0}, {"date": "2018-06-27", "close": 16.08, "volume": 756573.0}, {"date": "2018-06-28", "close": 16.37, "volume": 1120313.0}, {"date": "2018-06-29", "close": 16.41, "volume": 906733.0}, {"date": "2018-07-02", "close": 16.51, "volume": 384196.0}, {"date": "2018-07-03", "close": 16.4, "volume": 314830.0}, {"date": "2018-07-05", "close": 16.9, "volume": 662072.0}, {"date": "2018-07-06", "close": 17.09, "volume": 393273.0}, {"date": "2018-07-09", "close": 17.64, "volume": 492641.0}, {"date": "2018-07-10", "close": 17.65, "volume": 853616.0}, {"date": "2018-07-11", "close": 18.08, "volume": 1279551.0}, {"date": "2018-07-12", "close": 18.32, "volume": 1038285.0}, {"date": "2018-07-13", "close": 18.76, "volume": 4270767.0}, {"date": "2018-07-16", "close": 18.53, "volume": 1101611.0}, {"date": "2018-07-17", "close": 18.69, "volume": 1182964.0}, {"date": "2018-07-18", "close": 18.45, "volume": 1640124.0}, {"date": "2018-07-19", "close": 18.49, "volume": 682762.0}, {"date": "2018-07-20", "close": 18.52, "volume": 1017728.0}, {"date": "2018-07-23", "close": 19.27, "volume": 1983329.0}, {"date": "2018-07-24", "close": 19.25, "volume": 1342594.0}, {"date": "2018-07-25", "close": 19.1, "volume": 1516780.0}, {"date": "2018-07-26", "close": 18.98, "volume": 922259.0}, {"date": "2018-07-27", "close": 18.63, "volume": 779117.0}, {"date": "2018-07-30", "close": 18.94, "volume": 903900.0}, {"date": "2018-07-31", "close": 19.17, "volume": 617162.0}, {"date": "2018-08-01", "close": 19.25, "volume": 542245.0}, {"date": "2018-08-02", "close": 19.2, "volume": 1190645.0}, {"date": "2018-08-03", "close": 19.37, "volume": 591876.0}, {"date": "2018-08-06", "close": 19.82, "volume": 761114.0}, {"date": "2018-08-07", "close": 20.28, "volume": 1436655.0}, {"date": "2018-08-08", "close": 20.18, "volume": 1545728.0}, {"date": "2018-08-09", "close": 20.14, "volume": 3356774.0}, {"date": "2018-08-10", "close": 20.3, "volume": 1244395.0}, {"date": "2018-08-13", "close": 21.43, "volume": 2435721.0}, {"date": "2018-08-14", "close": 22.15, "volume": 2004099.0}, {"date": "2018-08-15", "close": 21.93, "volume": 1508989.0}, {"date": "2018-08-16", "close": 21.63, "volume": 1439852.0}, {"date": "2018-08-17", "close": 21.52, "volume": 1113656.0}, {"date": "2018-08-20", "close": 24.27, "volume": 3077859.0}, {"date": "2018-08-21", "close": 23.76, "volume": 1551904.0}, {"date": "2018-08-22", "close": 24.0, "volume": 828313.0}, {"date": "2018-08-23", "close": 23.67, "volume": 551441.0}, {"date": "2018-08-24", "close": 23.07, "volume": 897396.0}, {"date": "2018-08-27", "close": 23.02, "volume": 525314.0}, {"date": "2018-08-28", "close": 23.06, "volume": 446580.0}, {"date": "2018-08-29", "close": 22.7, "volume": 500952.0}, {"date": "2018-08-30", "close": 22.49, "volume": 501221.0}, {"date": "2018-08-31", "close": 23.1, "volume": 1239540.0}, {"date": "2018-09-04", "close": 23.5, "volume": 1270706.0}, {"date": "2018-09-05", "close": 23.85, "volume": 776472.0}, {"date": "2018-09-06", "close": 23.69, "volume": 1000922.0}, {"date": "2018-09-07", "close": 24.09, "volume": 1189293.0}, {"date": "2018-09-10", "close": 23.1, "volume": 1084817.0}, {"date": "2018-09-11", "close": 23.33, "volume": 1209454.0}, {"date": "2018-09-12", "close": 23.36, "volume": 2105456.0}, {"date": "2018-09-13", "close": 23.71, "volume": 1148318.0}, {"date": "2018-09-14", "close": 23.47, "volume": 893662.0}, {"date": "2018-09-17", "close": 22.81, "volume": 1575620.0}, {"date": "2018-09-18", "close": 23.46, "volume": 1035084.0}, {"date": "2018-09-19", "close": 23.8, "volume": 1016920.0}, {"date": "2018-09-20", "close": 24.19, "volume": 680998.0}, {"date": "2018-09-21", "close": 23.56, "volume": 861278.0}, {"date": "2018-09-24", "close": 23.4, "volume": 621058.0}, {"date": "2018-09-25", "close": 22.67, "volume": 1085798.0}, {"date": "2018-09-26", "close": 22.07, "volume": 780906.0}, {"date": "2018-09-27", "close": 21.88, "volume": 783566.0}, {"date": "2018-09-28", "close": 22.19, "volume": 883542.0}, {"date": "2018-10-01", "close": 21.49, "volume": 2609729.0}, {"date": "2018-10-02", "close": 21.1, "volume": 2986982.0}, {"date": "2018-10-03", "close": 20.7, "volume": 2054390.0}, {"date": "2018-10-04", "close": 20.42, "volume": 1911455.0}, {"date": "2018-10-05", "close": 20.54, "volume": 1981799.0}, {"date": "2018-10-08", "close": 19.99, "volume": 1713422.0}, {"date": "2018-10-09", "close": 19.28, "volume": 1258055.0}, {"date": "2018-10-10", "close": 19.08, "volume": 2014414.0}, {"date": "2018-10-11", "close": 18.65, "volume": 1706548.0}, {"date": "2018-10-12", "close": 18.81, "volume": 1122246.0}, {"date": "2018-10-15", "close": 18.73, "volume": 809067.0}, {"date": "2018-10-16", "close": 18.47, "volume": 2363576.0}, {"date": "2018-10-17", "close": 18.47, "volume": 1878776.0}, {"date": "2018-10-18", "close": 18.51, "volume": 1931249.0}, {"date": "2018-10-19", "close": 18.73, "volume": 962679.0}, {"date": "2018-10-22", "close": 18.99, "volume": 1324234.0}, {"date": "2018-10-23", "close": 19.45, "volume": 2182678.0}, {"date": "2018-10-24", "close": 17.74, "volume": 2150012.0}, {"date": "2018-10-25", "close": 18.31, "volume": 1294434.0}, {"date": "2018-10-26", "close": 18.36, "volume": 731518.0}, {"date": "2018-10-29", "close": 18.12, "volume": 749769.0}, {"date": "2018-10-30", "close": 18.46, "volume": 501878.0}, {"date": "2018-10-31", "close": 18.45, "volume": 585208.0}, {"date": "2018-11-01", "close": 19.67, "volume": 815489.0}, {"date": "2018-11-02", "close": 18.97, "volume": 1058834.0}, {"date": "2018-11-05", "close": 18.23, "volume": 1198380.0}, {"date": "2018-11-06", "close": 19.09, "volume": 3180149.0}, {"date": "2018-11-07", "close": 20.58, "volume": 1574225.0}, {"date": "2018-11-08", "close": 20.07, "volume": 1006176.0}, {"date": "2018-11-09", "close": 19.75, "volume": 616528.0}, {"date": "2018-11-12", "close": 19.96, "volume": 762776.0}, {"date": "2018-11-13", "close": 19.27, "volume": 543423.0}, {"date": "2018-11-14", "close": 18.68, "volume": 749069.0}, {"date": "2018-11-15", "close": 18.5, "volume": 481694.0}, {"date": "2018-11-16", "close": 18.51, "volume": 749333.0}, {"date": "2018-11-19", "close": 18.72, "volume": 440804.0}, {"date": "2018-11-20", "close": 18.6, "volume": 603597.0}, {"date": "2018-11-21", "close": 18.62, "volume": 446112.0}, {"date": "2018-11-23", "close": 18.44, "volume": 247272.0}, {"date": "2018-11-26", "close": 18.55, "volume": 539307.0}, {"date": "2018-11-27", "close": 18.03, "volume": 509795.0}, {"date": "2018-11-28", "close": 18.98, "volume": 736091.0}, {"date": "2018-11-29", "close": 18.87, "volume": 489495.0}, {"date": "2018-11-30", "close": 17.71, "volume": 1183326.0}, {"date": "2018-12-03", "close": 18.19, "volume": 627162.0}, {"date": "2018-12-04", "close": 17.67, "volume": 751468.0}, {"date": "2018-12-06", "close": 17.39, "volume": 596693.0}, {"date": "2018-12-07", "close": 17.35, "volume": 871996.0}, {"date": "2018-12-10", "close": 16.89, "volume": 951069.0}, {"date": "2018-12-11", "close": 16.66, "volume": 757912.0}, {"date": "2018-12-12", "close": 16.58, "volume": 710710.0}, {"date": "2018-12-13", "close": 16.33, "volume": 329324.0}, {"date": "2018-12-14", "close": 16.11, "volume": 1323547.0}, {"date": "2018-12-17", "close": 16.21, "volume": 919344.0}, {"date": "2018-12-18", "close": 15.91, "volume": 1759088.0}, {"date": "2018-12-19", "close": 14.99, "volume": 656700.0}, {"date": "2018-12-20", "close": 14.15, "volume": 1584035.0}, {"date": "2018-12-21", "close": 13.09, "volume": 2324713.0}, {"date": "2018-12-24", "close": 13.25, "volume": 872238.0}, {"date": "2018-12-26", "close": 14.43, "volume": 698249.0}, {"date": "2018-12-27", "close": 14.05, "volume": 652123.0}, {"date": "2018-12-28", "close": 13.85, "volume": 512036.0}, {"date": "2018-12-31", "close": 13.53, "volume": 683904.0}, {"date": "2019-01-02", "close": 14.1, "volume": 834478.0}, {"date": "2019-01-03", "close": 13.58, "volume": 1583309.0}, {"date": "2019-01-04", "close": 14.84, "volume": 1717118.0}, {"date": "2019-01-07", "close": 14.83, "volume": 833047.0}, {"date": "2019-01-08", "close": 13.83, "volume": 1620289.0}, {"date": "2019-01-09", "close": 13.36, "volume": 8457229.0}, {"date": "2019-01-10", "close": 13.67, "volume": 1047354.0}, {"date": "2019-01-11", "close": 13.35, "volume": 1082017.0}, {"date": "2019-01-14", "close": 12.96, "volume": 882928.0}, {"date": "2019-01-15", "close": 12.94, "volume": 562185.0}, {"date": "2019-01-16", "close": 12.43, "volume": 639013.0}, {"date": "2019-01-17", "close": 12.49, "volume": 735361.0}, {"date": "2019-01-18", "close": 12.42, "volume": 518874.0}, {"date": "2019-01-22", "close": 12.44, "volume": 756369.0}, {"date": "2019-01-23", "close": 12.49, "volume": 524386.0}, {"date": "2019-01-24", "close": 11.99, "volume": 906301.0}, {"date": "2019-01-25", "close": 11.94, "volume": 2112449.0}, {"date": "2019-01-28", "close": 12.29, "volume": 766446.0}, {"date": "2019-01-29", "close": 12.22, "volume": 321726.0}, {"date": "2019-01-30", "close": 11.97, "volume": 607938.0}, {"date": "2019-01-31", "close": 12.28, "volume": 683415.0}, {"date": "2019-02-01", "close": 12.38, "volume": 536488.0}, {"date": "2019-02-04", "close": 12.95, "volume": 547117.0}, {"date": "2019-02-05", "close": 13.09, "volume": 659999.0}, {"date": "2019-02-06", "close": 12.86, "volume": 422934.0}, {"date": "2019-02-07", "close": 12.57, "volume": 362249.0}, {"date": "2019-02-08", "close": 12.87, "volume": 457516.0}, {"date": "2019-02-11", "close": 13.2, "volume": 530253.0}, {"date": "2019-02-12", "close": 13.6, "volume": 644461.0}, {"date": "2019-02-13", "close": 13.33, "volume": 677336.0}, {"date": "2019-02-14", "close": 13.24, "volume": 381824.0}, {"date": "2019-02-15", "close": 13.74, "volume": 448607.0}, {"date": "2019-02-19", "close": 14.01, "volume": 535732.0}, {"date": "2019-02-20", "close": 13.47, "volume": 528764.0}, {"date": "2019-02-21", "close": 13.53, "volume": 393211.0}, {"date": "2019-02-22", "close": 13.61, "volume": 584635.0}, {"date": "2019-02-25", "close": 13.2, "volume": 500152.0}, {"date": "2019-02-26", "close": 12.35, "volume": 1519633.0}, {"date": "2019-02-27", "close": 12.45, "volume": 1228237.0}, {"date": "2019-02-28", "close": 13.53, "volume": 2037537.0}, {"date": "2019-03-01", "close": 13.5, "volume": 1371852.0}, {"date": "2019-03-04", "close": 12.93, "volume": 1006462.0}, {"date": "2019-03-05", "close": 12.7, "volume": 716859.0}, {"date": "2019-03-06", "close": 12.4, "volume": 845737.0}, {"date": "2019-03-07", "close": 12.31, "volume": 473203.0}, {"date": "2019-03-08", "close": 11.91, "volume": 569648.0}, {"date": "2019-03-11", "close": 11.87, "volume": 676894.0}, {"date": "2019-03-12", "close": 12.28, "volume": 778636.0}, {"date": "2019-03-13", "close": 13.85, "volume": 2848072.0}, {"date": "2019-03-14", "close": 13.94, "volume": 2259201.0}, {"date": "2019-03-15", "close": 13.94, "volume": 2460836.0}, {"date": "2019-03-18", "close": 14.34, "volume": 1302754.0}, {"date": "2019-03-19", "close": 14.41, "volume": 910096.0}, {"date": "2019-03-20", "close": 14.3, "volume": 738496.0}, {"date": "2019-03-21", "close": 14.53, "volume": 460405.0}, {"date": "2019-03-22", "close": 14.05, "volume": 680879.0}, {"date": "2019-03-25", "close": 13.82, "volume": 569749.0}, {"date": "2019-03-26", "close": 14.36, "volume": 787823.0}, {"date": "2019-03-27", "close": 14.23, "volume": 778005.0}, {"date": "2019-03-28", "close": 13.99, "volume": 374555.0}, {"date": "2019-03-29", "close": 14.17, "volume": 593341.0}, {"date": "2019-04-01", "close": 14.29, "volume": 498366.0}, {"date": "2019-04-02", "close": 13.95, "volume": 669933.0}, {"date": "2019-04-03", "close": 14.29, "volume": 799711.0}, {"date": "2019-04-04", "close": 14.26, "volume": 572062.0}, {"date": "2019-04-05", "close": 14.1, "volume": 769132.0}, {"date": "2019-04-08", "close": 14.0, "volume": 484215.0}, {"date": "2019-04-09", "close": 13.72, "volume": 511134.0}, {"date": "2019-04-10", "close": 13.72, "volume": 521703.0}, {"date": "2019-04-11", "close": 13.42, "volume": 429487.0}, {"date": "2019-04-12", "close": 13.03, "volume": 442784.0}, {"date": "2019-04-15", "close": 13.28, "volume": 622904.0}, {"date": "2019-04-16", "close": 13.68, "volume": 641765.0}, {"date": "2019-04-17", "close": 12.51, "volume": 2608986.0}, {"date": "2019-04-18", "close": 12.7, "volume": 1149088.0}, {"date": "2019-04-22", "close": 12.83, "volume": 864195.0}, {"date": "2019-04-23", "close": 12.86, "volume": 587538.0}, {"date": "2019-04-24", "close": 12.46, "volume": 529981.0}, {"date": "2019-04-25", "close": 12.37, "volume": 426008.0}, {"date": "2019-04-26", "close": 12.43, "volume": 482023.0}, {"date": "2019-04-29", "close": 12.84, "volume": 406639.0}, {"date": "2019-04-30", "close": 12.87, "volume": 643976.0}, {"date": "2019-05-01", "close": 12.67, "volume": 512318.0}, {"date": "2019-05-02", "close": 13.32, "volume": 464563.0}, {"date": "2019-05-03", "close": 13.69, "volume": 534555.0}, {"date": "2019-05-06", "close": 14.05, "volume": 728206.0}, {"date": "2019-05-07", "close": 13.44, "volume": 992768.0}, {"date": "2019-05-08", "close": 13.14, "volume": 1309214.0}, {"date": "2019-05-09", "close": 11.04, "volume": 2711251.0}, {"date": "2019-05-10", "close": 10.42, "volume": 2921825.0}, {"date": "2019-05-13", "close": 8.91, "volume": 2703504.0}, {"date": "2019-05-14", "close": 9.07, "volume": 2234113.0}, {"date": "2019-05-15", "close": 8.71, "volume": 2626516.0}, {"date": "2019-05-16", "close": 8.72, "volume": 1099813.0}, {"date": "2019-05-17", "close": 8.57, "volume": 778044.0}, {"date": "2019-05-20", "close": 8.26, "volume": 713970.0}, {"date": "2019-05-21", "close": 9.13, "volume": 2276502.0}, {"date": "2019-05-22", "close": 8.63, "volume": 1343034.0}, {"date": "2019-05-23", "close": 8.25, "volume": 963482.0}, {"date": "2019-05-24", "close": 8.29, "volume": 975859.0}, {"date": "2019-05-28", "close": 8.0, "volume": 1293189.0}, {"date": "2019-05-29", "close": 8.12, "volume": 1586859.0}, {"date": "2019-05-30", "close": 7.81, "volume": 1161602.0}, {"date": "2019-05-31", "close": 7.54, "volume": 1213170.0}, {"date": "2019-06-03", "close": 7.95, "volume": 1149076.0}, {"date": "2019-06-04", "close": 8.11, "volume": 793016.0}, {"date": "2019-06-05", "close": 7.97, "volume": 1730527.0}, {"date": "2019-06-06", "close": 7.75, "volume": 1052634.0}, {"date": "2019-06-07", "close": 7.65, "volume": 665319.0}, {"date": "2019-06-10", "close": 7.69, "volume": 777044.0}, {"date": "2019-06-11", "close": 7.45, "volume": 985620.0}, {"date": "2019-06-12", "close": 7.32, "volume": 720261.0}, {"date": "2019-06-13", "close": 7.34, "volume": 554035.0}, {"date": "2019-06-14", "close": 6.87, "volume": 974818.0}, {"date": "2019-06-17", "close": 6.9, "volume": 1442524.0}, {"date": "2019-06-18", "close": 7.0, "volume": 724750.0}, {"date": "2019-06-19", "close": 6.79, "volume": 2528695.0}, {"date": "2019-06-20", "close": 6.91, "volume": 1511437.0}, {"date": "2019-06-21", "close": 6.9, "volume": 1028957.0}, {"date": "2019-06-24", "close": 6.44, "volume": 1132778.0}, {"date": "2019-06-25", "close": 6.59, "volume": 2617846.0}, {"date": "2019-06-26", "close": 6.86, "volume": 1289850.0}, {"date": "2019-06-27", "close": 7.09, "volume": 754696.0}, {"date": "2019-06-28", "close": 7.17, "volume": 1990177.0}, {"date": "2019-07-01", "close": 7.1, "volume": 1186147.0}, {"date": "2019-07-02", "close": 6.91, "volume": 702735.0}, {"date": "2019-07-03", "close": 6.97, "volume": 243690.0}, {"date": "2019-07-05", "close": 6.66, "volume": 550239.0}, {"date": "2019-07-08", "close": 6.74, "volume": 1162281.0}, {"date": "2019-07-09", "close": 6.81, "volume": 691749.0}, {"date": "2019-07-10", "close": 4.36, "volume": 9959381.0}, {"date": "2019-07-11", "close": 4.05, "volume": 4435675.0}, {"date": "2019-07-12", "close": 3.7, "volume": 4548174.0}, {"date": "2019-07-15", "close": 3.51, "volume": 4812960.0}, {"date": "2019-07-16", "close": 3.27, "volume": 5214974.0}, {"date": "2019-07-17", "close": 3.4, "volume": 2725140.0}, {"date": "2019-07-18", "close": 3.39, "volume": 1944080.0}, {"date": "2019-07-19", "close": 3.4, "volume": 1463047.0}, {"date": "2019-07-22", "close": 3.44, "volume": 2417078.0}, {"date": "2019-07-23", "close": 3.67, "volume": 3676241.0}, {"date": "2019-07-24", "close": 3.66, "volume": 1987719.0}, {"date": "2019-07-25", "close": 3.53, "volume": 2052138.0}, {"date": "2019-07-26", "close": 3.65, "volume": 1508040.0}, {"date": "2019-07-29", "close": 3.65, "volume": 2066358.0}, {"date": "2019-07-30", "close": 3.73, "volume": 1359094.0}, {"date": "2019-07-31", "close": 3.66, "volume": 2320104.0}, {"date": "2019-08-01", "close": 3.53, "volume": 1699980.0}, {"date": "2019-08-02", "close": 3.25, "volume": 1961740.0}, {"date": "2019-08-05", "close": 3.02, "volume": 5760930.0}, {"date": "2019-08-06", "close": 2.99, "volume": 3064344.0}, {"date": "2019-08-07", "close": 2.91, "volume": 2814552.0}, {"date": "2019-08-08", "close": 2.99, "volume": 2513364.0}, {"date": "2019-08-09", "close": 2.91, "volume": 1491117.0}, {"date": "2019-08-12", "close": 2.84, "volume": 2389558.0}, {"date": "2019-08-13", "close": 2.85, "volume": 1127379.0}, {"date": "2019-08-14", "close": 2.57, "volume": 2434972.0}, {"date": "2019-08-15", "close": 2.4, "volume": 1862422.0}, {"date": "2019-08-16", "close": 2.42, "volume": 2400318.0}, {"date": "2019-08-19", "close": 2.86, "volume": 2329158.0}, {"date": "2019-08-20", "close": 2.77, "volume": 1854371.0}, {"date": "2019-08-21", "close": 2.78, "volume": 1563405.0}, {"date": "2019-08-22", "close": 2.68, "volume": 834061.0}, {"date": "2019-08-23", "close": 2.52, "volume": 1265171.0}, {"date": "2019-08-26", "close": 2.53, "volume": 2024501.0}, {"date": "2019-08-27", "close": 2.29, "volume": 2038121.0}, {"date": "2019-08-28", "close": 2.4, "volume": 965633.0}, {"date": "2019-08-29", "close": 2.61, "volume": 1468351.0}, {"date": "2019-08-30", "close": 2.55, "volume": 1048996.0}, {"date": "2019-09-03", "close": 2.57, "volume": 1126311.0}, {"date": "2019-09-04", "close": 2.65, "volume": 2030926.0}, {"date": "2019-09-05", "close": 2.75, "volume": 1451154.0}, {"date": "2019-09-06", "close": 2.94, "volume": 3541700.0}, {"date": "2019-09-09", "close": 3.0, "volume": 3082293.0}, {"date": "2019-09-10", "close": 3.49, "volume": 3261826.0}, {"date": "2019-09-11", "close": 3.46, "volume": 5201665.0}, {"date": "2019-09-12", "close": 3.49, "volume": 1995407.0}, {"date": "2019-09-13", "close": 3.49, "volume": 1300655.0}, {"date": "2019-09-16", "close": 3.34, "volume": 1869520.0}, {"date": "2019-09-17", "close": 3.17, "volume": 1759023.0}, {"date": "2019-09-18", "close": 3.26, "volume": 2567336.0}, {"date": "2019-09-19", "close": 3.15, "volume": 1386075.0}, {"date": "2019-09-20", "close": 3.34, "volume": 2785402.0}, {"date": "2019-09-23", "close": 3.28, "volume": 1540873.0}, {"date": "2019-09-24", "close": 3.26, "volume": 1463769.0}, {"date": "2019-09-25", "close": 3.38, "volume": 1367744.0}, {"date": "2019-09-26", "close": 3.26, "volume": 1698951.0}, {"date": "2019-09-27", "close": 3.2, "volume": 1324261.0}, {"date": "2019-09-30", "close": 2.9, "volume": 2151715.0}, {"date": "2019-10-01", "close": 2.83, "volume": 1424167.0}, {"date": "2019-10-02", "close": 2.8, "volume": 935068.0}, {"date": "2019-10-03", "close": 3.01, "volume": 999524.0}, {"date": "2019-10-04", "close": 3.17, "volume": 1056492.0}, {"date": "2019-10-07", "close": 3.14, "volume": 995444.0}, {"date": "2019-10-08", "close": 3.03, "volume": 1248910.0}, {"date": "2019-10-09", "close": 2.83, "volume": 1577707.0}, {"date": "2019-10-10", "close": 2.89, "volume": 1252578.0}, {"date": "2019-10-11", "close": 2.72, "volume": 3217016.0}, {"date": "2019-10-14", "close": 2.7, "volume": 836791.0}, {"date": "2019-10-15", "close": 2.92, "volume": 1133029.0}, {"date": "2019-10-16", "close": 2.9, "volume": 1017841.0}, {"date": "2019-10-17", "close": 3.01, "volume": 1183483.0}, {"date": "2019-10-18", "close": 2.99, "volume": 1174696.0}, {"date": "2019-10-21", "close": 2.96, "volume": 829180.0}, {"date": "2019-10-22", "close": 3.01, "volume": 617084.0}, {"date": "2019-10-23", "close": 3.07, "volume": 658706.0}, {"date": "2019-10-24", "close": 3.05, "volume": 557098.0}, {"date": "2019-10-25", "close": 3.42, "volume": 2164212.0}, {"date": "2019-10-28", "close": 3.2, "volume": 1617727.0}, {"date": "2019-10-29", "close": 3.41, "volume": 843370.0}, {"date": "2019-10-30", "close": 3.19, "volume": 1143149.0}, {"date": "2019-10-31", "close": 3.08, "volume": 1147039.0}, {"date": "2019-11-01", "close": 3.43, "volume": 912813.0}, {"date": "2019-11-04", "close": 3.42, "volume": 1738021.0}, {"date": "2019-11-05", "close": 3.44, "volume": 1576186.0}, {"date": "2019-11-06", "close": 2.76, "volume": 5395652.0}, {"date": "2019-11-07", "close": 2.65, "volume": 1941618.0}, {"date": "2019-11-08", "close": 2.73, "volume": 1428994.0}, {"date": "2019-11-11", "close": 2.65, "volume": 1133692.0}, {"date": "2019-11-12", "close": 2.7, "volume": 2062315.0}, {"date": "2019-11-13", "close": 2.75, "volume": 1385248.0}, {"date": "2019-11-14", "close": 2.71, "volume": 1856648.0}, {"date": "2019-11-15", "close": 2.75, "volume": 1692007.0}, {"date": "2019-11-18", "close": 2.83, "volume": 1824790.0}, {"date": "2019-11-19", "close": 3.04, "volume": 1626895.0}, {"date": "2019-11-20", "close": 3.1, "volume": 1357150.0}, {"date": "2019-11-21", "close": 3.04, "volume": 974240.0}, {"date": "2019-11-22", "close": 3.12, "volume": 1026966.0}, {"date": "2019-11-25", "close": 3.38, "volume": 2521565.0}, {"date": "2019-11-26", "close": 3.04, "volume": 3571042.0}, {"date": "2019-11-27", "close": 3.28, "volume": 1472160.0}, {"date": "2019-11-29", "close": 3.76, "volume": 2244453.0}, {"date": "2019-12-02", "close": 3.84, "volume": 4042780.0}, {"date": "2019-12-03", "close": 4.04, "volume": 5179605.0}, {"date": "2019-12-04", "close": 4.05, "volume": 3535421.0}, {"date": "2019-12-05", "close": 3.71, "volume": 2390803.0}, {"date": "2019-12-06", "close": 3.68, "volume": 1826583.0}, {"date": "2019-12-09", "close": 3.56, "volume": 1551530.0}, {"date": "2019-12-10", "close": 3.5, "volume": 1778466.0}, {"date": "2019-12-11", "close": 3.48, "volume": 1498303.0}, {"date": "2019-12-12", "close": 5.04, "volume": 48250870.0}, {"date": "2019-12-13", "close": 4.76, "volume": 8913683.0}, {"date": "2019-12-16", "close": 5.56, "volume": 11212060.0}, {"date": "2019-12-17", "close": 5.14, "volume": 5073420.0}, {"date": "2019-12-18", "close": 4.93, "volume": 3691896.0}, {"date": "2019-12-19", "close": 4.74, "volume": 3707551.0}, {"date": "2019-12-20", "close": 4.84, "volume": 6998152.0}, {"date": "2019-12-23", "close": 4.61, "volume": 1684116.0}, {"date": "2019-12-24", "close": 4.67, "volume": 877966.0}, {"date": "2019-12-26", "close": 4.58, "volume": 2000434.0}, {"date": "2019-12-27", "close": 4.51, "volume": 1194765.0}, {"date": "2019-12-30", "close": 4.5, "volume": 945539.0}, {"date": "2019-12-31", "close": 4.82, "volume": 1739311.0}, {"date": "2020-01-02", "close": 4.77, "volume": 1868969.0}, {"date": "2020-01-03", "close": 4.72, "volume": 1480007.0}, {"date": "2020-01-06", "close": 4.73, "volume": 2034449.0}, {"date": "2020-01-07", "close": 4.68, "volume": 1607379.0}, {"date": "2020-01-08", "close": 4.52, "volume": 1470702.0}, {"date": "2020-01-09", "close": 4.69, "volume": 1969688.0}, {"date": "2020-01-10", "close": 4.51, "volume": 1410976.0}, {"date": "2020-01-13", "close": 4.5, "volume": 1528303.0}, {"date": "2020-01-14", "close": 5.02, "volume": 2376926.0}, {"date": "2020-01-15", "close": 5.13, "volume": 2520412.0}, {"date": "2020-01-16", "close": 5.35, "volume": 2251723.0}, {"date": "2020-01-17", "close": 5.1, "volume": 1786570.0}, {"date": "2020-01-21", "close": 5.32, "volume": 1624718.0}, {"date": "2020-01-22", "close": 5.13, "volume": 1021510.0}, {"date": "2020-01-23", "close": 5.09, "volume": 937741.0}, {"date": "2020-01-24", "close": 4.73, "volume": 1264344.0}, {"date": "2020-01-27", "close": 4.61, "volume": 1196031.0}, {"date": "2020-01-28", "close": 4.7, "volume": 488590.0}, {"date": "2020-01-29", "close": 4.62, "volume": 641307.0}, {"date": "2020-01-30", "close": 4.64, "volume": 871859.0}, {"date": "2020-01-31", "close": 4.49, "volume": 963450.0}, {"date": "2020-02-03", "close": 4.43, "volume": 1330152.0}, {"date": "2020-02-04", "close": 4.63, "volume": 1077438.0}, {"date": "2020-02-05", "close": 4.85, "volume": 1004905.0}, {"date": "2020-02-06", "close": 4.87, "volume": 759917.0}, {"date": "2020-02-07", "close": 4.85, "volume": 871208.0}, {"date": "2020-02-10", "close": 5.08, "volume": 1015945.0}, {"date": "2020-02-11", "close": 5.04, "volume": 1095122.0}, {"date": "2020-02-12", "close": 5.11, "volume": 1624592.0}, {"date": "2020-02-13", "close": 4.98, "volume": 821830.0}, {"date": "2020-02-14", "close": 4.91, "volume": 710359.0}, {"date": "2020-02-18", "close": 4.8, "volume": 1118935.0}, {"date": "2020-02-19", "close": 4.89, "volume": 764997.0}, {"date": "2020-02-20", "close": 4.62, "volume": 1495682.0}, {"date": "2020-02-21", "close": 4.65, "volume": 794020.0}, {"date": "2020-02-24", "close": 4.44, "volume": 1451729.0}, {"date": "2020-02-25", "close": 4.76, "volume": 1913196.0}, {"date": "2020-02-26", "close": 3.85, "volume": 4776076.0}, {"date": "2020-02-27", "close": 3.79, "volume": 1919750.0}, {"date": "2020-02-28", "close": 3.85, "volume": 1889999.0}, {"date": "2020-03-02", "close": 3.98, "volume": 1743900.0}, {"date": "2020-03-03", "close": 3.82, "volume": 1910735.0}, {"date": "2020-03-04", "close": 4.09, "volume": 2246260.0}, {"date": "2020-03-05", "close": 3.68, "volume": 1650931.0}, {"date": "2020-03-06", "close": 3.46, "volume": 1222853.0}, {"date": "2020-03-09", "close": 3.03, "volume": 2272984.0}, {"date": "2020-03-10", "close": 3.18, "volume": 1694375.0}, {"date": "2020-03-11", "close": 3.25, "volume": 2974191.0}, {"date": "2020-03-12", "close": 2.85, "volume": 1891096.0}, {"date": "2020-03-13", "close": 3.03, "volume": 1733029.0}, {"date": "2020-03-16", "close": 2.46, "volume": 2296025.0}, {"date": "2020-03-17", "close": 2.98, "volume": 2686053.0}, {"date": "2020-03-18", "close": 2.64, "volume": 1834880.0}, {"date": "2020-03-19", "close": 3.19, "volume": 4328197.0}, {"date": "2020-03-20", "close": 3.57, "volume": 5606307.0}, {"date": "2020-03-23", "close": 3.81, "volume": 6133917.0}, {"date": "2020-03-24", "close": 3.61, "volume": 3630532.0}, {"date": "2020-03-25", "close": 3.49, "volume": 2424843.0}, {"date": "2020-03-26", "close": 3.45, "volume": 2795223.0}, {"date": "2020-03-27", "close": 3.0, "volume": 2930660.0}, {"date": "2020-03-30", "close": 3.07, "volume": 1620439.0}, {"date": "2020-03-31", "close": 3.48, "volume": 3319446.0}, {"date": "2020-04-01", "close": 3.03, "volume": 2149972.0}, {"date": "2020-04-02", "close": 3.05, "volume": 1817305.0}, {"date": "2020-04-03", "close": 2.87, "volume": 2283875.0}, {"date": "2020-04-06", "close": 3.14, "volume": 1525478.0}, {"date": "2020-04-07", "close": 2.91, "volume": 2325154.0}, {"date": "2020-04-08", "close": 3.1, "volume": 1768210.0}, {"date": "2020-04-09", "close": 3.32, "volume": 2490321.0}, {"date": "2020-04-13", "close": 3.44, "volume": 1302150.0}, {"date": "2020-04-14", "close": 3.36, "volume": 1395607.0}, {"date": "2020-04-15", "close": 3.5, "volume": 2224236.0}, {"date": "2020-04-16", "close": 3.24, "volume": 1886548.0}, {"date": "2020-04-17", "close": 3.39, "volume": 1181904.0}, {"date": "2020-04-20", "close": 3.3, "volume": 1318888.0}, {"date": "2020-04-21", "close": 3.13, "volume": 1697041.0}, {"date": "2020-04-22", "close": 3.19, "volume": 856551.0}, {"date": "2020-04-23", "close": 3.15, "volume": 920665.0}, {"date": "2020-04-24", "close": 3.2, "volume": 1184828.0}, {"date": "2020-04-27", "close": 3.53, "volume": 1943317.0}, {"date": "2020-04-28", "close": 3.63, "volume": 1251559.0}, {"date": "2020-04-29", "close": 3.87, "volume": 2112535.0}, {"date": "2020-04-30", "close": 3.63, "volume": 988764.0}, {"date": "2020-05-01", "close": 3.34, "volume": 1207701.0}, {"date": "2020-05-04", "close": 3.39, "volume": 779079.0}, {"date": "2020-05-05", "close": 3.57, "volume": 972594.0}, {"date": "2020-05-06", "close": 3.39, "volume": 950581.0}, {"date": "2020-05-07", "close": 3.55, "volume": 1289166.0}, {"date": "2020-05-08", "close": 3.55, "volume": 1416883.0}, {"date": "2020-05-11", "close": 4.56, "volume": 12213010.0}, {"date": "2020-05-12", "close": 4.27, "volume": 3932028.0}, {"date": "2020-05-13", "close": 4.36, "volume": 2178535.0}, {"date": "2020-05-14", "close": 4.1, "volume": 1872216.0}, {"date": "2020-05-15", "close": 4.12, "volume": 1227524.0}, {"date": "2020-05-18", "close": 4.38, "volume": 2499609.0}, {"date": "2020-05-19", "close": 4.53, "volume": 2008433.0}, {"date": "2020-05-20", "close": 4.57, "volume": 1202748.0}, {"date": "2020-05-21", "close": 4.53, "volume": 1608368.0}, {"date": "2020-05-22", "close": 4.69, "volume": 1966160.0}, {"date": "2020-05-26", "close": 4.97, "volume": 2636022.0}, {"date": "2020-05-27", "close": 4.95, "volume": 2327001.0}, {"date": "2020-05-28", "close": 4.84, "volume": 1170159.0}, {"date": "2020-05-29", "close": 4.87, "volume": 1384765.0}, {"date": "2020-06-01", "close": 4.76, "volume": 1777189.0}, {"date": "2020-06-02", "close": 4.7, "volume": 1534388.0}, {"date": "2020-06-03", "close": 4.79, "volume": 1181595.0}, {"date": "2020-06-04", "close": 4.67, "volume": 1564861.0}, {"date": "2020-06-05", "close": 4.95, "volume": 2150354.0}, {"date": "2020-06-08", "close": 5.08, "volume": 1714094.0}, {"date": "2020-06-09", "close": 5.46, "volume": 2699253.0}, {"date": "2020-06-10", "close": 5.06, "volume": 1789157.0}, {"date": "2020-06-11", "close": 4.43, "volume": 1770219.0}, {"date": "2020-06-12", "close": 4.48, "volume": 1249487.0}, {"date": "2020-06-15", "close": 4.36, "volume": 1517064.0}, {"date": "2020-06-16", "close": 4.74, "volume": 1244035.0}, {"date": "2020-06-17", "close": 4.82, "volume": 1000791.0}, {"date": "2020-06-18", "close": 4.95, "volume": 1384006.0}, {"date": "2020-06-19", "close": 4.83, "volume": 2350494.0}, {"date": "2020-06-22", "close": 5.11, "volume": 2096405.0}, {"date": "2020-06-23", "close": 5.07, "volume": 1422879.0}, {"date": "2020-06-24", "close": 4.82, "volume": 1318373.0}, {"date": "2020-06-25", "close": 4.83, "volume": 1844003.0}, {"date": "2020-06-26", "close": 4.58, "volume": 2927926.0}, {"date": "2020-06-29", "close": 4.67, "volume": 943840.0}, {"date": "2020-06-30", "close": 4.76, "volume": 1022657.0}, {"date": "2020-07-01", "close": 4.64, "volume": 913366.0}, {"date": "2020-07-02", "close": 4.52, "volume": 961170.0}, {"date": "2020-07-06", "close": 4.68, "volume": 777763.0}, {"date": "2020-07-07", "close": 4.54, "volume": 649044.0}, {"date": "2020-07-08", "close": 4.51, "volume": 1069746.0}, {"date": "2020-07-09", "close": 4.36, "volume": 821882.0}, {"date": "2020-07-10", "close": 4.65, "volume": 1536202.0}, {"date": "2020-07-13", "close": 4.91, "volume": 1981411.0}, {"date": "2020-07-14", "close": 4.67, "volume": 1807466.0}, {"date": "2020-07-15", "close": 4.97, "volume": 1658881.0}, {"date": "2020-07-16", "close": 4.85, "volume": 1012805.0}, {"date": "2020-07-17", "close": 4.86, "volume": 786030.0}, {"date": "2020-07-20", "close": 4.69, "volume": 1059418.0}, {"date": "2020-07-21", "close": 4.55, "volume": 1623699.0}, {"date": "2020-07-22", "close": 4.44, "volume": 1122006.0}, {"date": "2020-07-23", "close": 4.46, "volume": 848540.0}, {"date": "2020-07-24", "close": 4.29, "volume": 835971.0}, {"date": "2020-07-27", "close": 4.11, "volume": 945741.0}, {"date": "2020-07-28", "close": 4.19, "volume": 689641.0}, {"date": "2020-07-29", "close": 4.55, "volume": 1429580.0}, {"date": "2020-07-30", "close": 4.36, "volume": 820124.0}, {"date": "2020-07-31", "close": 4.33, "volume": 743830.0}, {"date": "2020-08-03", "close": 4.71, "volume": 1172216.0}, {"date": "2020-08-04", "close": 4.66, "volume": 817702.0}, {"date": "2020-08-05", "close": 5.27, "volume": 3963168.0}, {"date": "2020-08-06", "close": 4.67, "volume": 2921620.0}, {"date": "2020-08-07", "close": 4.41, "volume": 1756160.0}, {"date": "2020-08-10", "close": 4.37, "volume": 1198504.0}, {"date": "2020-08-11", "close": 4.22, "volume": 1286838.0}, {"date": "2020-08-12", "close": 4.2, "volume": 1116296.0}, {"date": "2020-08-13", "close": 4.27, "volume": 930382.0}, {"date": "2020-08-14", "close": 4.25, "volume": 779358.0}, {"date": "2020-08-17", "close": 4.33, "volume": 590642.0}, {"date": "2020-08-18", "close": 4.34, "volume": 812546.0}, {"date": "2020-08-19", "close": 4.22, "volume": 727749.0}, {"date": "2020-08-20", "close": 4.15, "volume": 709641.0}, {"date": "2020-08-21", "close": 4.14, "volume": 1665492.0}, {"date": "2020-08-24", "close": 3.98, "volume": 1377141.0}, {"date": "2020-08-25", "close": 4.01, "volume": 1007820.0}, {"date": "2020-08-26", "close": 4.26, "volume": 1481768.0}, {"date": "2020-08-27", "close": 4.12, "volume": 967119.0}, {"date": "2020-08-28", "close": 4.03, "volume": 672215.0}, {"date": "2020-08-31", "close": 4.11, "volume": 1080497.0}, {"date": "2020-09-01", "close": 3.97, "volume": 1193719.0}, {"date": "2020-09-02", "close": 3.86, "volume": 1090008.0}, {"date": "2020-09-03", "close": 3.73, "volume": 915452.0}, {"date": "2020-09-04", "close": 3.65, "volume": 1060372.0}, {"date": "2020-09-08", "close": 3.54, "volume": 920564.0}, {"date": "2020-09-09", "close": 3.69, "volume": 1196849.0}, {"date": "2020-09-10", "close": 3.74, "volume": 726770.0}, {"date": "2020-09-11", "close": 3.67, "volume": 587808.0}, {"date": "2020-09-14", "close": 4.03, "volume": 936448.0}, {"date": "2020-09-15", "close": 4.04, "volume": 930084.0}, {"date": "2020-09-16", "close": 4.23, "volume": 1336657.0}, {"date": "2020-09-17", "close": 4.28, "volume": 621845.0}, {"date": "2020-09-18", "close": 4.48, "volume": 1699392.0}, {"date": "2020-09-21", "close": 4.24, "volume": 934591.0}, {"date": "2020-09-22", "close": 4.35, "volume": 1369436.0}, {"date": "2020-09-23", "close": 4.01, "volume": 1013516.0}, {"date": "2020-09-24", "close": 3.82, "volume": 851773.0}, {"date": "2020-09-25", "close": 3.96, "volume": 536141.0}, {"date": "2020-09-28", "close": 3.85, "volume": 657077.0}, {"date": "2020-09-29", "close": 3.85, "volume": 609319.0}, {"date": "2020-09-30", "close": 3.88, "volume": 840839.0}, {"date": "2020-10-01", "close": 4.01, "volume": 717973.0}, {"date": "2020-10-02", "close": 4.05, "volume": 815607.0}, {"date": "2020-10-05", "close": 4.13, "volume": 520815.0}, {"date": "2020-10-06", "close": 4.13, "volume": 906412.0}, {"date": "2020-10-07", "close": 4.39, "volume": 1091058.0}, {"date": "2020-10-08", "close": 4.53, "volume": 2024795.0}, {"date": "2020-10-09", "close": 4.75, "volume": 2230298.0}, {"date": "2020-10-12", "close": 4.81, "volume": 1545170.0}, {"date": "2020-10-13", "close": 4.77, "volume": 1599906.0}, {"date": "2020-10-14", "close": 4.89, "volume": 1089029.0}, {"date": "2020-10-15", "close": 5.04, "volume": 1095697.0}, {"date": "2020-10-16", "close": 5.15, "volume": 1520817.0}, {"date": "2020-10-19", "close": 5.18, "volume": 890131.0}, {"date": "2020-10-20", "close": 5.21, "volume": 1298238.0}, {"date": "2020-10-21", "close": 5.26, "volume": 1093502.0}, {"date": "2020-10-22", "close": 5.42, "volume": 1348876.0}, {"date": "2020-10-23", "close": 5.21, "volume": 952037.0}, {"date": "2020-10-26", "close": 4.84, "volume": 1859869.0}, {"date": "2020-10-27", "close": 4.67, "volume": 1475259.0}, {"date": "2020-10-28", "close": 4.41, "volume": 1833825.0}, {"date": "2020-10-29", "close": 4.36, "volume": 971834.0}, {"date": "2020-10-30", "close": 4.16, "volume": 1289073.0}, {"date": "2020-11-02", "close": 4.47, "volume": 1086102.0}, {"date": "2020-11-03", "close": 4.58, "volume": 1650173.0}, {"date": "2020-11-04", "close": 4.8, "volume": 1089852.0}, {"date": "2020-11-05", "close": 4.93, "volume": 1906463.0}, {"date": "2020-11-06", "close": 4.13, "volume": 2775965.0}, {"date": "2020-11-09", "close": 4.19, "volume": 1630612.0}, {"date": "2020-11-10", "close": 4.19, "volume": 1386023.0}, {"date": "2020-11-11", "close": 4.16, "volume": 997353.0}, {"date": "2020-11-12", "close": 4.13, "volume": 1244458.0}, {"date": "2020-11-13", "close": 4.14, "volume": 611090.0}, {"date": "2020-11-16", "close": 4.08, "volume": 1361894.0}, {"date": "2020-11-17", "close": 4.28, "volume": 1531765.0}, {"date": "2020-11-18", "close": 4.11, "volume": 812671.0}, {"date": "2020-11-19", "close": 4.12, "volume": 773897.0}, {"date": "2020-11-20", "close": 4.11, "volume": 1050353.0}, {"date": "2020-11-23", "close": 4.09, "volume": 860688.0}, {"date": "2020-11-24", "close": 4.1, "volume": 1869391.0}, {"date": "2020-11-25", "close": 3.98, "volume": 1558648.0}, {"date": "2020-11-27", "close": 4.07, "volume": 727717.0}, {"date": "2020-11-30", "close": 3.95, "volume": 1127821.0}, {"date": "2020-12-01", "close": 4.05, "volume": 1609299.0}, {"date": "2020-12-02", "close": 4.04, "volume": 770330.0}, {"date": "2020-12-03", "close": 4.1, "volume": 677115.0}, {"date": "2020-12-04", "close": 4.21, "volume": 748378.0}, {"date": "2020-12-07", "close": 4.22, "volume": 815093.0}, {"date": "2020-12-08", "close": 4.35, "volume": 788561.0}, {"date": "2020-12-09", "close": 4.2, "volume": 687957.0}, {"date": "2020-12-10", "close": 4.19, "volume": 616865.0}, {"date": "2020-12-11", "close": 4.08, "volume": 767171.0}, {"date": "2020-12-14", "close": 4.39, "volume": 2163848.0}, {"date": "2020-12-15", "close": 4.63, "volume": 1235705.0}, {"date": "2020-12-16", "close": 4.58, "volume": 814653.0}, {"date": "2020-12-17", "close": 4.54, "volume": 855650.0}, {"date": "2020-12-18", "close": 4.4, "volume": 1572565.0}, {"date": "2020-12-21", "close": 4.33, "volume": 894785.0}, {"date": "2020-12-22", "close": 4.3, "volume": 584412.0}, {"date": "2020-12-23", "close": 4.43, "volume": 690694.0}, {"date": "2020-12-24", "close": 4.43, "volume": 305338.0}, {"date": "2020-12-28", "close": 4.48, "volume": 645787.0}, {"date": "2020-12-29", "close": 4.5, "volume": 695278.0}, {"date": "2020-12-30", "close": 4.6, "volume": 1095578.0}, {"date": "2020-12-31", "close": 4.57, "volume": 745061.0}, {"date": "2021-01-04", "close": 4.88, "volume": 1692111.0}, {"date": "2021-01-05", "close": 4.92, "volume": 1074348.0}, {"date": "2021-01-06", "close": 4.84, "volume": 1407065.0}, {"date": "2021-01-07", "close": 4.96, "volume": 1605058.0}, {"date": "2021-01-08", "close": 4.78, "volume": 1521216.0}, {"date": "2021-01-11", "close": 4.75, "volume": 852001.0}, {"date": "2021-01-12", "close": 4.86, "volume": 2013244.0}, {"date": "2021-01-13", "close": 4.74, "volume": 830818.0}, {"date": "2021-01-14", "close": 4.85, "volume": 1395712.0}, {"date": "2021-01-15", "close": 4.83, "volume": 1187753.0}, {"date": "2021-01-19", "close": 4.83, "volume": 762430.0}, {"date": "2021-01-20", "close": 4.75, "volume": 692279.0}, {"date": "2021-01-21", "close": 4.86, "volume": 787694.0}, {"date": "2021-01-22", "close": 4.97, "volume": 1215204.0}, {"date": "2021-01-25", "close": 4.85, "volume": 1300861.0}, {"date": "2021-01-26", "close": 4.95, "volume": 1395385.0}, {"date": "2021-01-27", "close": 4.83, "volume": 1983511.0}, {"date": "2021-01-28", "close": 4.93, "volume": 1108024.0}, {"date": "2021-01-29", "close": 4.81, "volume": 1386261.0}, {"date": "2021-02-01", "close": 4.94, "volume": 1138052.0}, {"date": "2021-02-02", "close": 4.91, "volume": 964547.0}, {"date": "2021-02-03", "close": 4.92, "volume": 780885.0}, {"date": "2021-02-04", "close": 5.09, "volume": 1315578.0}, {"date": "2021-02-05", "close": 5.2, "volume": 1125794.0}, {"date": "2021-02-08", "close": 5.91, "volume": 3469577.0}, {"date": "2021-02-09", "close": 5.86, "volume": 1685534.0}, {"date": "2021-02-10", "close": 5.83, "volume": 1544427.0}, {"date": "2021-02-11", "close": 5.9, "volume": 1743713.0}, {"date": "2021-02-12", "close": 5.72, "volume": 751434.0}, {"date": "2021-02-16", "close": 5.59, "volume": 1526847.0}, {"date": "2021-02-17", "close": 5.66, "volume": 1167519.0}, {"date": "2021-02-18", "close": 5.63, "volume": 999561.0}, {"date": "2021-02-19", "close": 5.63, "volume": 674114.0}, {"date": "2021-02-22", "close": 5.36, "volume": 1217675.0}, {"date": "2021-02-23", "close": 4.8, "volume": 2996040.0}, {"date": "2021-02-24", "close": 5.1, "volume": 1463254.0}, {"date": "2021-02-25", "close": 4.89, "volume": 1300342.0}, {"date": "2021-02-26", "close": 5.39, "volume": 4608235.0}, {"date": "2021-03-01", "close": 5.18, "volume": 8290671.0}, {"date": "2021-03-02", "close": 5.06, "volume": 5181826.0}, {"date": "2021-03-03", "close": 4.89, "volume": 3131953.0}, {"date": "2021-03-04", "close": 4.83, "volume": 2438407.0}, {"date": "2021-03-05", "close": 4.95, "volume": 2316988.0}, {"date": "2021-03-08", "close": 5.6, "volume": 12677180.0}, {"date": "2021-03-09", "close": 5.98, "volume": 7495571.0}, {"date": "2021-03-10", "close": 5.91, "volume": 2552562.0}, {"date": "2021-03-11", "close": 6.14, "volume": 2267349.0}, {"date": "2021-03-12", "close": 6.02, "volume": 2211021.0}, {"date": "2021-03-15", "close": 6.98, "volume": 3925798.0}, {"date": "2021-03-16", "close": 6.74, "volume": 2318517.0}, {"date": "2021-03-17", "close": 6.83, "volume": 1284694.0}, {"date": "2021-03-18", "close": 6.91, "volume": 2132228.0}, {"date": "2021-03-19", "close": 7.17, "volume": 2653463.0}, {"date": "2021-03-22", "close": 7.38, "volume": 1712101.0}, {"date": "2021-03-23", "close": 6.73, "volume": 2487361.0}, {"date": "2021-03-24", "close": 6.43, "volume": 1455016.0}, {"date": "2021-03-25", "close": 6.81, "volume": 2223277.0}, {"date": "2021-03-26", "close": 6.85, "volume": 1927082.0}, {"date": "2021-03-29", "close": 6.78, "volume": 1563832.0}, {"date": "2021-03-30", "close": 6.66, "volume": 734955.0}, {"date": "2021-03-31", "close": 6.73, "volume": 1864619.0}, {"date": "2021-04-01", "close": 6.6, "volume": 1051798.0}, {"date": "2021-04-05", "close": 6.82, "volume": 1209717.0}, {"date": "2021-04-06", "close": 6.44, "volume": 1574546.0}, {"date": "2021-04-07", "close": 6.29, "volume": 1125422.0}, {"date": "2021-04-08", "close": 6.12, "volume": 2078574.0}, {"date": "2021-04-09", "close": 5.96, "volume": 956449.0}, {"date": "2021-04-12", "close": 5.77, "volume": 1361767.0}, {"date": "2021-04-13", "close": 5.76, "volume": 803188.0}, {"date": "2021-04-14", "close": 5.82, "volume": 842391.0}, {"date": "2021-04-15", "close": 5.9, "volume": 771716.0}, {"date": "2021-04-16", "close": 5.89, "volume": 596990.0}, {"date": "2021-04-19", "close": 5.68, "volume": 874971.0}, {"date": "2021-04-20", "close": 5.67, "volume": 905364.0}, {"date": "2021-04-21", "close": 5.81, "volume": 675882.0}, {"date": "2021-04-22", "close": 5.7, "volume": 805709.0}, {"date": "2021-04-23", "close": 5.68, "volume": 758400.0}, {"date": "2021-04-26", "close": 5.87, "volume": 1227982.0}, {"date": "2021-04-27", "close": 5.71, "volume": 1005581.0}, {"date": "2021-04-28", "close": 5.63, "volume": 764702.0}, {"date": "2021-04-29", "close": 5.67, "volume": 658753.0}, {"date": "2021-04-30", "close": 5.51, "volume": 1100044.0}, {"date": "2021-05-03", "close": 5.8, "volume": 1065732.0}, {"date": "2021-05-04", "close": 5.71, "volume": 1386609.0}, {"date": "2021-05-05", "close": 5.79, "volume": 779250.0}, {"date": "2021-05-06", "close": 5.78, "volume": 969347.0}, {"date": "2021-05-07", "close": 5.2, "volume": 2387423.0}, {"date": "2021-05-10", "close": 5.31, "volume": 1752647.0}, {"date": "2021-05-11", "close": 5.44, "volume": 1397065.0}, {"date": "2021-05-12", "close": 5.32, "volume": 1670811.0}, {"date": "2021-05-13", "close": 5.48, "volume": 726482.0}, {"date": "2021-05-14", "close": 5.64, "volume": 725076.0}, {"date": "2021-05-17", "close": 5.78, "volume": 708661.0}, {"date": "2021-05-18", "close": 5.71, "volume": 562493.0}, {"date": "2021-05-19", "close": 5.76, "volume": 690293.0}, {"date": "2021-05-20", "close": 5.7, "volume": 423881.0}, {"date": "2021-05-21", "close": 5.72, "volume": 486915.0}, {"date": "2021-05-24", "close": 5.65, "volume": 416233.0}, {"date": "2021-05-25", "close": 5.57, "volume": 557278.0}, {"date": "2021-05-26", "close": 5.65, "volume": 348049.0}, {"date": "2021-05-27", "close": 5.59, "volume": 520234.0}, {"date": "2021-05-28", "close": 5.66, "volume": 483124.0}, {"date": "2021-06-01", "close": 5.69, "volume": 528613.0}, {"date": "2021-06-02", "close": 5.54, "volume": 773854.0}, {"date": "2021-06-03", "close": 5.53, "volume": 808675.0}, {"date": "2021-06-04", "close": 5.46, "volume": 631479.0}, {"date": "2021-06-07", "close": 5.69, "volume": 833239.0}, {"date": "2021-06-08", "close": 5.71, "volume": 558524.0}, {"date": "2021-06-09", "close": 5.88, "volume": 776173.0}, {"date": "2021-06-10", "close": 6.02, "volume": 1080828.0}, {"date": "2021-06-11", "close": 5.96, "volume": 429116.0}, {"date": "2021-06-14", "close": 5.76, "volume": 472159.0}, {"date": "2021-06-15", "close": 5.7, "volume": 631821.0}, {"date": "2021-06-16", "close": 5.77, "volume": 466247.0}, {"date": "2021-06-17", "close": 5.56, "volume": 582897.0}, {"date": "2021-06-18", "close": 5.2, "volume": 1628625.0}, {"date": "2021-06-21", "close": 5.31, "volume": 707959.0}, {"date": "2021-06-22", "close": 5.26, "volume": 605055.0}, {"date": "2021-06-23", "close": 5.26, "volume": 621035.0}, {"date": "2021-06-24", "close": 5.41, "volume": 542723.0}, {"date": "2021-06-25", "close": 5.34, "volume": 1184828.0}, {"date": "2021-06-28", "close": 5.22, "volume": 472144.0}, {"date": "2021-06-29", "close": 5.15, "volume": 670843.0}, {"date": "2021-06-30", "close": 5.12, "volume": 537228.0}, {"date": "2021-07-01", "close": 5.28, "volume": 801416.0}, {"date": "2021-07-02", "close": 5.14, "volume": 1700674.0}, {"date": "2021-07-06", "close": 5.15, "volume": 727462.0}, {"date": "2021-07-07", "close": 4.92, "volume": 1238243.0}, {"date": "2021-07-08", "close": 4.69, "volume": 1219981.0}, {"date": "2021-07-09", "close": 4.7, "volume": 690280.0}, {"date": "2021-07-12", "close": 4.81, "volume": 835035.0}, {"date": "2021-07-13", "close": 4.68, "volume": 763206.0}, {"date": "2021-07-14", "close": 4.49, "volume": 1106237.0}, {"date": "2021-07-15", "close": 4.36, "volume": 1091642.0}, {"date": "2021-07-16", "close": 4.31, "volume": 1083014.0}, {"date": "2021-07-19", "close": 4.32, "volume": 2230730.0}, {"date": "2021-07-20", "close": 4.7, "volume": 2334058.0}, {"date": "2021-07-21", "close": 4.77, "volume": 988297.0}, {"date": "2021-07-22", "close": 4.81, "volume": 716678.0}, {"date": "2021-07-23", "close": 4.83, "volume": 627939.0}, {"date": "2021-07-26", "close": 4.83, "volume": 465754.0}, {"date": "2021-07-27", "close": 4.86, "volume": 528874.0}, {"date": "2021-07-28", "close": 4.95, "volume": 482391.0}, {"date": "2021-07-29", "close": 4.93, "volume": 665211.0}, {"date": "2021-07-30", "close": 4.93, "volume": 504335.0}, {"date": "2021-08-02", "close": 4.99, "volume": 447042.0}, {"date": "2021-08-03", "close": 4.95, "volume": 706370.0}, {"date": "2021-08-04", "close": 4.83, "volume": 977024.0}, {"date": "2021-08-05", "close": 5.03, "volume": 838973.0}, {"date": "2021-08-06", "close": 4.87, "volume": 1647674.0}, {"date": "2021-08-09", "close": 5.14, "volume": 1666501.0}, {"date": "2021-08-10", "close": 5.09, "volume": 951215.0}, {"date": "2021-08-11", "close": 5.04, "volume": 682152.0}, {"date": "2021-08-12", "close": 5.07, "volume": 479803.0}, {"date": "2021-08-13", "close": 5.11, "volume": 522655.0}, {"date": "2021-08-16", "close": 4.97, "volume": 314284.0}, {"date": "2021-08-17", "close": 4.77, "volume": 820978.0}, {"date": "2021-08-18", "close": 4.99, "volume": 774421.0}, {"date": "2021-08-19", "close": 4.9, "volume": 520470.0}, {"date": "2021-08-20", "close": 4.85, "volume": 620316.0}, {"date": "2021-08-23", "close": 5.29, "volume": 1046891.0}, {"date": "2021-08-24", "close": 5.54, "volume": 1470341.0}, {"date": "2021-08-25", "close": 5.55, "volume": 5537408.0}, {"date": "2021-08-26", "close": 5.18, "volume": 6427738.0}, {"date": "2021-08-27", "close": 5.29, "volume": 1450194.0}, {"date": "2021-08-30", "close": 5.25, "volume": 925415.0}, {"date": "2021-08-31", "close": 5.64, "volume": 1499817.0}, {"date": "2021-09-01", "close": 5.42, "volume": 854472.0}, {"date": "2021-09-02", "close": 5.58, "volume": 673930.0}, {"date": "2021-09-03", "close": 5.42, "volume": 574705.0}, {"date": "2021-09-07", "close": 5.27, "volume": 856729.0}, {"date": "2021-09-08", "close": 5.19, "volume": 802959.0}, {"date": "2021-09-09", "close": 5.15, "volume": 1017175.0}, {"date": "2021-09-10", "close": 5.12, "volume": 887859.0}, {"date": "2021-09-13", "close": 5.11, "volume": 765774.0}, {"date": "2021-09-14", "close": 4.94, "volume": 914042.0}, {"date": "2021-09-15", "close": 4.95, "volume": 1443971.0}, {"date": "2021-09-16", "close": 4.96, "volume": 1651575.0}, {"date": "2021-09-17", "close": 5.05, "volume": 2621551.0}, {"date": "2021-09-20", "close": 4.95, "volume": 697692.0}, {"date": "2021-09-21", "close": 5.03, "volume": 443860.0}, {"date": "2021-09-22", "close": 5.04, "volume": 512025.0}, {"date": "2021-09-23", "close": 5.21, "volume": 498778.0}, {"date": "2021-09-24", "close": 5.31, "volume": 720223.0}, {"date": "2021-09-27", "close": 5.33, "volume": 1085022.0}, {"date": "2021-09-28", "close": 5.52, "volume": 1228048.0}, {"date": "2021-09-29", "close": 5.5, "volume": 1399966.0}, {"date": "2021-09-30", "close": 5.34, "volume": 648228.0}, {"date": "2021-10-01", "close": 5.54, "volume": 689151.0}, {"date": "2021-10-04", "close": 5.39, "volume": 1001226.0}, {"date": "2021-10-05", "close": 5.43, "volume": 583508.0}, {"date": "2021-10-06", "close": 5.4, "volume": 422817.0}, {"date": "2021-10-07", "close": 5.62, "volume": 621048.0}, {"date": "2021-10-08", "close": 5.62, "volume": 670358.0}, {"date": "2021-10-11", "close": 5.84, "volume": 1234175.0}, {"date": "2021-10-12", "close": 5.85, "volume": 1008635.0}, {"date": "2021-10-13", "close": 5.69, "volume": 603157.0}, {"date": "2021-10-14", "close": 5.73, "volume": 351870.0}, {"date": "2021-10-15", "close": 5.64, "volume": 715015.0}, {"date": "2021-10-18", "close": 5.58, "volume": 353859.0}, {"date": "2021-10-19", "close": 5.67, "volume": 369120.0}, {"date": "2021-10-20", "close": 5.72, "volume": 432408.0}, {"date": "2021-10-21", "close": 5.72, "volume": 452930.0}, {"date": "2021-10-22", "close": 5.67, "volume": 267290.0}, {"date": "2021-10-25", "close": 5.69, "volume": 459183.0}, {"date": "2021-10-26", "close": 5.54, "volume": 482113.0}, {"date": "2021-10-27", "close": 5.34, "volume": 702093.0}, {"date": "2021-10-28", "close": 5.45, "volume": 439235.0}, {"date": "2021-10-29", "close": 5.49, "volume": 838303.0}, {"date": "2021-11-01", "close": 5.54, "volume": 1233362.0}, {"date": "2021-11-02", "close": 5.82, "volume": 1670998.0}, {"date": "2021-11-03", "close": 5.32, "volume": 1870108.0}, {"date": "2021-11-04", "close": 5.09, "volume": 2140339.0}, {"date": "2021-11-05", "close": 5.14, "volume": 1070345.0}, {"date": "2021-11-08", "close": 5.25, "volume": 958613.0}, {"date": "2021-11-09", "close": 5.34, "volume": 708199.0}, {"date": "2021-11-10", "close": 5.25, "volume": 462820.0}, {"date": "2021-11-11", "close": 5.26, "volume": 441239.0}, {"date": "2021-11-12", "close": 5.21, "volume": 271669.0}, {"date": "2021-11-15", "close": 5.16, "volume": 622377.0}, {"date": "2021-11-16", "close": 4.95, "volume": 731904.0}, {"date": "2021-11-17", "close": 4.77, "volume": 867956.0}, {"date": "2021-11-18", "close": 4.59, "volume": 972388.0}, {"date": "2021-11-19", "close": 4.62, "volume": 745674.0}, {"date": "2021-11-22", "close": 4.53, "volume": 577517.0}, {"date": "2021-11-23", "close": 4.54, "volume": 696995.0}, {"date": "2021-11-24", "close": 4.62, "volume": 624839.0}, {"date": "2021-11-26", "close": 4.25, "volume": 965600.0}, {"date": "2021-11-29", "close": 4.27, "volume": 972301.0}, {"date": "2021-11-30", "close": 4.18, "volume": 1449553.0}, {"date": "2021-12-01", "close": 4.1, "volume": 983158.0}, {"date": "2021-12-02", "close": 4.17, "volume": 1174756.0}, {"date": "2021-12-03", "close": 4.13, "volume": 869173.0}, {"date": "2021-12-06", "close": 4.22, "volume": 762728.0}, {"date": "2021-12-07", "close": 4.24, "volume": 629030.0}, {"date": "2021-12-08", "close": 4.26, "volume": 643016.0}, {"date": "2021-12-09", "close": 4.09, "volume": 562331.0}, {"date": "2021-12-10", "close": 4.04, "volume": 828630.0}, {"date": "2021-12-13", "close": 4.04, "volume": 563583.0}, {"date": "2021-12-14", "close": 3.95, "volume": 729074.0}, {"date": "2021-12-15", "close": 4.14, "volume": 1334654.0}, {"date": "2021-12-16", "close": 4.16, "volume": 1120040.0}, {"date": "2021-12-17", "close": 4.27, "volume": 1011587.0}, {"date": "2021-12-20", "close": 4.56, "volume": 1175420.0}, {"date": "2021-12-21", "close": 4.67, "volume": 868099.0}, {"date": "2021-12-22", "close": 4.97, "volume": 1195329.0}, {"date": "2021-12-23", "close": 5.07, "volume": 640513.0}, {"date": "2021-12-27", "close": 5.09, "volume": 716828.0}, {"date": "2021-12-28", "close": 5.02, "volume": 356256.0}, {"date": "2021-12-29", "close": 4.91, "volume": 408396.0}, {"date": "2021-12-30", "close": 4.86, "volume": 444190.0}, {"date": "2021-12-31", "close": 4.79, "volume": 427920.0}, {"date": "2022-01-03", "close": 4.85, "volume": 706013.0}, {"date": "2022-01-04", "close": 4.89, "volume": 778482.0}, {"date": "2022-01-05", "close": 4.76, "volume": 1091987.0}, {"date": "2022-01-06", "close": 4.6, "volume": 929318.0}, {"date": "2022-01-07", "close": 4.63, "volume": 420767.0}, {"date": "2022-01-10", "close": 4.7, "volume": 406694.0}, {"date": "2022-01-11", "close": 4.76, "volume": 542456.0}, {"date": "2022-01-12", "close": 4.73, "volume": 554557.0}, {"date": "2022-01-13", "close": 4.61, "volume": 423832.0}, {"date": "2022-01-14", "close": 4.64, "volume": 351443.0}, {"date": "2022-01-18", "close": 4.5, "volume": 492735.0}, {"date": "2022-01-19", "close": 4.46, "volume": 622922.0}, {"date": "2022-01-20", "close": 4.4, "volume": 500320.0}, {"date": "2022-01-21", "close": 4.46, "volume": 571640.0}, {"date": "2022-01-24", "close": 4.45, "volume": 592595.0}, {"date": "2022-01-25", "close": 4.49, "volume": 518597.0}, {"date": "2022-01-26", "close": 4.33, "volume": 478834.0}, {"date": "2022-01-27", "close": 4.29, "volume": 422070.0}, {"date": "2022-01-28", "close": 4.36, "volume": 440830.0}, {"date": "2022-01-31", "close": 4.43, "volume": 392791.0}, {"date": "2022-02-01", "close": 4.62, "volume": 706869.0}, {"date": "2022-02-02", "close": 4.76, "volume": 627101.0}, {"date": "2022-02-03", "close": 4.81, "volume": 956040.0}, {"date": "2022-02-04", "close": 4.6, "volume": 929758.0}, {"date": "2022-02-07", "close": 4.66, "volume": 344998.0}, {"date": "2022-02-08", "close": 4.68, "volume": 318307.0}, {"date": "2022-02-09", "close": 4.87, "volume": 519871.0}, {"date": "2022-02-10", "close": 4.86, "volume": 658599.0}, {"date": "2022-02-11", "close": 4.8, "volume": 557497.0}, {"date": "2022-02-14", "close": 4.73, "volume": 402126.0}, {"date": "2022-02-15", "close": 4.73, "volume": 385334.0}, {"date": "2022-02-16", "close": 4.85, "volume": 281400.0}, {"date": "2022-02-17", "close": 4.75, "volume": 316932.0}, {"date": "2022-02-18", "close": 4.63, "volume": 395872.0}, {"date": "2022-02-22", "close": 4.54, "volume": 406062.0}, {"date": "2022-02-23", "close": 4.43, "volume": 433355.0}, {"date": "2022-02-24", "close": 4.4, "volume": 472490.0}, {"date": "2022-02-25", "close": 4.59, "volume": 466434.0}, {"date": "2022-02-28", "close": 4.53, "volume": 656969.0}, {"date": "2022-03-01", "close": 4.45, "volume": 688376.0}, {"date": "2022-03-02", "close": 4.02, "volume": 1683121.0}, {"date": "2022-03-03", "close": 4.14, "volume": 1422620.0}, {"date": "2022-03-04", "close": 4.04, "volume": 1030695.0}, {"date": "2022-03-07", "close": 3.9, "volume": 884983.0}, {"date": "2022-03-08", "close": 3.99, "volume": 681195.0}, {"date": "2022-03-09", "close": 4.03, "volume": 630656.0}, {"date": "2022-03-10", "close": 4.15, "volume": 662961.0}, {"date": "2022-03-11", "close": 4.12, "volume": 558520.0}, {"date": "2022-03-14", "close": 4.05, "volume": 594373.0}, {"date": "2022-03-15", "close": 3.97, "volume": 501142.0}, {"date": "2022-03-16", "close": 4.1, "volume": 774793.0}, {"date": "2022-03-17", "close": 4.15, "volume": 767943.0}, {"date": "2022-03-18", "close": 4.19, "volume": 1078846.0}, {"date": "2022-03-21", "close": 4.05, "volume": 762450.0}, {"date": "2022-03-22", "close": 4.04, "volume": 1176438.0}, {"date": "2022-03-23", "close": 4.04, "volume": 1122132.0}, {"date": "2022-03-24", "close": 4.07, "volume": 696315.0}, {"date": "2022-03-25", "close": 4.15, "volume": 622383.0}, {"date": "2022-03-28", "close": 4.11, "volume": 554032.0}, {"date": "2022-03-29", "close": 4.22, "volume": 513708.0}, {"date": "2022-03-30", "close": 4.22, "volume": 544474.0}, {"date": "2022-03-31", "close": 4.17, "volume": 437833.0}, {"date": "2022-04-01", "close": 4.3, "volume": 463614.0}, {"date": "2022-04-04", "close": 4.23, "volume": 542210.0}, {"date": "2022-04-05", "close": 4.11, "volume": 659267.0}, {"date": "2022-04-06", "close": 4.09, "volume": 609538.0}, {"date": "2022-04-07", "close": 4.26, "volume": 850072.0}, {"date": "2022-04-08", "close": 4.46, "volume": 1531588.0}, {"date": "2022-04-11", "close": 4.41, "volume": 614177.0}, {"date": "2022-04-12", "close": 4.29, "volume": 681030.0}, {"date": "2022-04-13", "close": 4.34, "volume": 2099575.0}, {"date": "2022-04-14", "close": 4.12, "volume": 694356.0}, {"date": "2022-04-18", "close": 4.12, "volume": 1381247.0}, {"date": "2022-04-19", "close": 4.2, "volume": 470779.0}, {"date": "2022-04-20", "close": 4.07, "volume": 528840.0}, {"date": "2022-04-21", "close": 4.01, "volume": 820422.0}, {"date": "2022-04-22", "close": 3.91, "volume": 478951.0}, {"date": "2022-04-25", "close": 3.87, "volume": 546903.0}, {"date": "2022-04-26", "close": 3.84, "volume": 908033.0}, {"date": "2022-04-27", "close": 3.87, "volume": 425304.0}, {"date": "2022-04-28", "close": 3.95, "volume": 421089.0}, {"date": "2022-04-29", "close": 3.86, "volume": 520233.0}, {"date": "2022-05-02", "close": 4.03, "volume": 925321.0}, {"date": "2022-05-03", "close": 4.01, "volume": 811191.0}, {"date": "2022-05-04", "close": 3.73, "volume": 2766139.0}, {"date": "2022-05-05", "close": 3.55, "volume": 1145567.0}, {"date": "2022-05-06", "close": 3.4, "volume": 823720.0}, {"date": "2022-05-09", "close": 3.12, "volume": 1029472.0}, {"date": "2022-05-10", "close": 3.33, "volume": 992001.0}, {"date": "2022-05-11", "close": 3.26, "volume": 842245.0}, {"date": "2022-05-12", "close": 3.4, "volume": 660832.0}, {"date": "2022-05-13", "close": 3.45, "volume": 476701.0}, {"date": "2022-05-16", "close": 3.43, "volume": 339448.0}, {"date": "2022-05-17", "close": 3.7, "volume": 729372.0}, {"date": "2022-05-18", "close": 3.48, "volume": 432733.0}, {"date": "2022-05-19", "close": 3.47, "volume": 385947.0}, {"date": "2022-05-20", "close": 3.51, "volume": 420038.0}, {"date": "2022-05-23", "close": 3.35, "volume": 579537.0}, {"date": "2022-05-24", "close": 3.3, "volume": 611849.0}, {"date": "2022-05-25", "close": 3.43, "volume": 539696.0}, {"date": "2022-05-26", "close": 3.49, "volume": 1447642.0}, {"date": "2022-05-27", "close": 3.46, "volume": 606077.0}, {"date": "2022-05-31", "close": 3.63, "volume": 1051553.0}, {"date": "2022-06-01", "close": 3.7, "volume": 816450.0}, {"date": "2022-06-02", "close": 3.6, "volume": 468332.0}, {"date": "2022-06-03", "close": 3.49, "volume": 541183.0}, {"date": "2022-06-06", "close": 3.33, "volume": 583673.0}, {"date": "2022-06-07", "close": 3.4, "volume": 444831.0}, {"date": "2022-06-08", "close": 3.34, "volume": 274806.0}, {"date": "2022-06-09", "close": 3.22, "volume": 479944.0}, {"date": "2022-06-10", "close": 3.18, "volume": 570206.0}, {"date": "2022-06-13", "close": 3.02, "volume": 823425.0}, {"date": "2022-06-14", "close": 3.07, "volume": 752006.0}, {"date": "2022-06-15", "close": 3.36, "volume": 1300535.0}, {"date": "2022-06-16", "close": 3.01, "volume": 826637.0}, {"date": "2022-06-17", "close": 3.19, "volume": 986753.0}, {"date": "2022-06-21", "close": 3.06, "volume": 664291.0}, {"date": "2022-06-22", "close": 3.09, "volume": 744248.0}, {"date": "2022-06-23", "close": 3.28, "volume": 561878.0}, {"date": "2022-06-24", "close": 3.2, "volume": 893334.0}, {"date": "2022-06-27", "close": 3.4, "volume": 426465.0}, {"date": "2022-06-28", "close": 3.32, "volume": 787605.0}, {"date": "2022-06-29", "close": 3.32, "volume": 503140.0}, {"date": "2022-06-30", "close": 3.18, "volume": 310280.0}, {"date": "2022-07-01", "close": 3.36, "volume": 544472.0}, {"date": "2022-07-05", "close": 3.32, "volume": 423748.0}, {"date": "2022-07-06", "close": 3.22, "volume": 460446.0}, {"date": "2022-07-07", "close": 3.29, "volume": 989475.0}, {"date": "2022-07-08", "close": 3.3, "volume": 623523.0}, {"date": "2022-07-11", "close": 3.31, "volume": 379889.0}, {"date": "2022-07-12", "close": 3.17, "volume": 402390.0}, {"date": "2022-07-13", "close": 3.17, "volume": 366957.0}, {"date": "2022-07-14", "close": 3.15, "volume": 221894.0}, {"date": "2022-07-15", "close": 3.13, "volume": 526669.0}, {"date": "2022-07-18", "close": 3.16, "volume": 504176.0}, {"date": "2022-07-19", "close": 3.28, "volume": 969323.0}, {"date": "2022-07-20", "close": 3.3, "volume": 534547.0}, {"date": "2022-07-21", "close": 3.35, "volume": 411232.0}, {"date": "2022-07-22", "close": 3.16, "volume": 1062535.0}, {"date": "2022-07-25", "close": 3.33, "volume": 625608.0}, {"date": "2022-07-26", "close": 3.39, "volume": 574149.0}, {"date": "2022-07-27", "close": 3.56, "volume": 651226.0}, {"date": "2022-07-28", "close": 3.59, "volume": 697918.0}, {"date": "2022-07-29", "close": 3.54, "volume": 640984.0}, {"date": "2022-08-01", "close": 3.54, "volume": 582976.0}, {"date": "2022-08-02", "close": 3.62, "volume": 429114.0}, {"date": "2022-08-03", "close": 3.62, "volume": 351616.0}, {"date": "2022-08-04", "close": 3.46, "volume": 1007867.0}, {"date": "2022-08-05", "close": 3.18, "volume": 1792102.0}, {"date": "2022-08-08", "close": 3.13, "volume": 1176274.0}, {"date": "2022-08-09", "close": 3.09, "volume": 2576320.0}, {"date": "2022-08-10", "close": 3.14, "volume": 935814.0}, {"date": "2022-08-11", "close": 2.92, "volume": 2539358.0}, {"date": "2022-08-12", "close": 3.16, "volume": 1575018.0}, {"date": "2022-08-15", "close": 3.19, "volume": 779033.0}, {"date": "2022-08-16", "close": 3.0, "volume": 1082537.0}, {"date": "2022-08-17", "close": 2.58, "volume": 8448385.0}, {"date": "2022-08-18", "close": 2.8, "volume": 1502842.0}, {"date": "2022-08-19", "close": 2.71, "volume": 820477.0}, {"date": "2022-08-22", "close": 2.63, "volume": 896785.0}, {"date": "2022-08-23", "close": 2.53, "volume": 1235454.0}, {"date": "2022-08-24", "close": 2.58, "volume": 1099756.0}, {"date": "2022-08-25", "close": 2.55, "volume": 943115.0}, {"date": "2022-08-26", "close": 2.52, "volume": 777316.0}, {"date": "2022-08-29", "close": 2.45, "volume": 893844.0}, {"date": "2022-08-30", "close": 2.35, "volume": 1215512.0}, {"date": "2022-08-31", "close": 2.17, "volume": 2081802.0}, {"date": "2022-09-01", "close": 2.34, "volume": 2554920.0}, {"date": "2022-09-02", "close": 2.2, "volume": 1174279.0}, {"date": "2022-09-06", "close": 2.25, "volume": 1382015.0}, {"date": "2022-09-07", "close": 2.33, "volume": 1505050.0}, {"date": "2022-09-08", "close": 2.35, "volume": 920741.0}, {"date": "2022-09-09", "close": 2.31, "volume": 777049.0}, {"date": "2022-09-12", "close": 2.23, "volume": 787446.0}, {"date": "2022-09-13", "close": 2.22, "volume": 1303378.0}, {"date": "2022-09-14", "close": 2.25, "volume": 1132870.0}, {"date": "2022-09-15", "close": 2.35, "volume": 1289971.0}, {"date": "2022-09-16", "close": 2.34, "volume": 1808340.0}, {"date": "2022-09-19", "close": 2.27, "volume": 963931.0}, {"date": "2022-09-20", "close": 2.29, "volume": 1209309.0}, {"date": "2022-09-21", "close": 2.11, "volume": 1107523.0}, {"date": "2022-09-22", "close": 2.05, "volume": 891958.0}, {"date": "2022-09-23", "close": 2.1, "volume": 1020190.0}, {"date": "2022-09-26", "close": 2.16, "volume": 981359.0}, {"date": "2022-09-27", "close": 2.04, "volume": 687275.0}, {"date": "2022-09-28", "close": 2.06, "volume": 657784.0}, {"date": "2022-09-29", "close": 2.09, "volume": 914382.0}, {"date": "2022-09-30", "close": 2.02, "volume": 763284.0}, {"date": "2022-10-03", "close": 2.08, "volume": 559451.0}, {"date": "2022-10-04", "close": 2.23, "volume": 940249.0}, {"date": "2022-10-05", "close": 2.23, "volume": 613022.0}, {"date": "2022-10-06", "close": 2.22, "volume": 550721.0}, {"date": "2022-10-07", "close": 2.13, "volume": 424209.0}, {"date": "2022-10-10", "close": 2.03, "volume": 500228.0}, {"date": "2022-10-11", "close": 2.06, "volume": 853043.0}, {"date": "2022-10-12", "close": 2.03, "volume": 618768.0}, {"date": "2022-10-13", "close": 2.0, "volume": 799620.0}, {"date": "2022-10-14", "close": 1.96, "volume": 721119.0}, {"date": "2022-10-17", "close": 2.06, "volume": 639098.0}, {"date": "2022-10-18", "close": 2.12, "volume": 524964.0}, {"date": "2022-10-19", "close": 2.19, "volume": 771004.0}, {"date": "2022-10-20", "close": 2.16, "volume": 812984.0}, {"date": "2022-10-21", "close": 2.12, "volume": 864190.0}, {"date": "2022-10-24", "close": 2.17, "volume": 457459.0}, {"date": "2022-10-25", "close": 2.24, "volume": 466746.0}, {"date": "2022-10-26", "close": 2.31, "volume": 379699.0}, {"date": "2022-10-27", "close": 2.23, "volume": 585931.0}, {"date": "2022-10-28", "close": 2.34, "volume": 941685.0}, {"date": "2022-10-31", "close": 2.2, "volume": 806719.0}, {"date": "2022-11-01", "close": 2.33, "volume": 1138300.0}, {"date": "2022-11-02", "close": 2.11, "volume": 1769835.0}, {"date": "2022-11-03", "close": 2.08, "volume": 2470057.0}, {"date": "2022-11-04", "close": 2.12, "volume": 903362.0}, {"date": "2022-11-07", "close": 2.35, "volume": 2061768.0}, {"date": "2022-11-08", "close": 2.33, "volume": 1218954.0}, {"date": "2022-11-09", "close": 2.25, "volume": 1336813.0}, {"date": "2022-11-10", "close": 2.38, "volume": 1468707.0}, {"date": "2022-11-11", "close": 2.46, "volume": 1121063.0}, {"date": "2022-11-14", "close": 2.37, "volume": 698457.0}, {"date": "2022-11-15", "close": 2.3, "volume": 953982.0}, {"date": "2022-11-16", "close": 2.23, "volume": 745841.0}, {"date": "2022-11-17", "close": 2.19, "volume": 389076.0}, {"date": "2022-11-18", "close": 2.24, "volume": 474189.0}, {"date": "2022-11-21", "close": 2.26, "volume": 466142.0}, {"date": "2022-11-22", "close": 2.36, "volume": 874250.0}, {"date": "2022-11-23", "close": 2.42, "volume": 502988.0}, {"date": "2022-11-25", "close": 2.39, "volume": 120137.0}, {"date": "2022-11-28", "close": 2.42, "volume": 648554.0}, {"date": "2022-11-29", "close": 2.61, "volume": 1321101.0}, {"date": "2022-11-30", "close": 2.56, "volume": 1261781.0}, {"date": "2022-12-01", "close": 2.57, "volume": 942634.0}, {"date": "2022-12-02", "close": 2.43, "volume": 1126214.0}, {"date": "2022-12-05", "close": 2.37, "volume": 2419230.0}, {"date": "2022-12-06", "close": 2.41, "volume": 4068794.0}, {"date": "2022-12-07", "close": 2.32, "volume": 3036842.0}, {"date": "2022-12-08", "close": 2.34, "volume": 2539054.0}, {"date": "2022-12-09", "close": 2.3, "volume": 2173780.0}, {"date": "2022-12-12", "close": 2.44, "volume": 1882452.0}, {"date": "2022-12-13", "close": 2.49, "volume": 1315843.0}, {"date": "2022-12-14", "close": 2.33, "volume": 1228357.0}, {"date": "2022-12-15", "close": 2.27, "volume": 2597476.0}, {"date": "2022-12-16", "close": 2.23, "volume": 1244114.0}, {"date": "2022-12-19", "close": 2.16, "volume": 722987.0}, {"date": "2022-12-20", "close": 2.1, "volume": 2068168.0}, {"date": "2022-12-21", "close": 2.21, "volume": 1140210.0}, {"date": "2022-12-22", "close": 2.18, "volume": 926595.0}, {"date": "2022-12-23", "close": 2.2, "volume": 1383232.0}, {"date": "2022-12-27", "close": 2.05, "volume": 812602.0}, {"date": "2022-12-28", "close": 1.97, "volume": 832812.0}, {"date": "2022-12-29", "close": 1.99, "volume": 1317249.0}, {"date": "2022-12-30", "close": 1.99, "volume": 1912382.0}, {"date": "2023-01-03", "close": 2.11, "volume": 1546160.0}, {"date": "2023-01-04", "close": 2.17, "volume": 784944.0}, {"date": "2023-01-05", "close": 2.19, "volume": 640190.0}, {"date": "2023-01-06", "close": 2.21, "volume": 770928.0}, {"date": "2023-01-09", "close": 2.2, "volume": 832842.0}, {"date": "2023-01-10", "close": 2.19, "volume": 586951.0}, {"date": "2023-01-11", "close": 2.2, "volume": 823462.0}, {"date": "2023-01-12", "close": 2.23, "volume": 851871.0}, {"date": "2023-01-13", "close": 2.22, "volume": 759197.0}, {"date": "2023-01-17", "close": 2.21, "volume": 564975.0}, {"date": "2023-01-18", "close": 2.17, "volume": 347505.0}, {"date": "2023-01-19", "close": 2.07, "volume": 1060391.0}, {"date": "2023-01-20", "close": 2.11, "volume": 872564.0}, {"date": "2023-01-23", "close": 2.13, "volume": 835302.0}, {"date": "2023-01-24", "close": 2.12, "volume": 944134.0}, {"date": "2023-01-25", "close": 2.15, "volume": 1158157.0}, {"date": "2023-01-26", "close": 2.14, "volume": 1038049.0}, {"date": "2023-01-27", "close": 2.14, "volume": 792162.0}, {"date": "2023-01-30", "close": 2.09, "volume": 1198856.0}, {"date": "2023-01-31", "close": 2.2, "volume": 1696870.0}, {"date": "2023-02-01", "close": 2.34, "volume": 2123251.0}, {"date": "2023-02-02", "close": 2.39, "volume": 1872673.0}, {"date": "2023-02-03", "close": 2.43, "volume": 1974952.0}, {"date": "2023-02-06", "close": 2.54, "volume": 2167214.0}, {"date": "2023-02-07", "close": 2.7, "volume": 2010774.0}, {"date": "2023-02-08", "close": 2.7, "volume": 2512614.0}, {"date": "2023-02-09", "close": 2.33, "volume": 1022026.0}, {"date": "2023-02-10", "close": 2.29, "volume": 475660.0}, {"date": "2023-02-13", "close": 2.41, "volume": 1242262.0}, {"date": "2023-02-14", "close": 2.47, "volume": 711338.0}, {"date": "2023-02-15", "close": 2.51, "volume": 1826453.0}, {"date": "2023-02-16", "close": 2.38, "volume": 419166.0}, {"date": "2023-02-17", "close": 2.43, "volume": 413519.0}, {"date": "2023-02-21", "close": 2.32, "volume": 359733.0}, {"date": "2023-02-22", "close": 2.22, "volume": 765639.0}, {"date": "2023-02-23", "close": 2.23, "volume": 707521.0}, {"date": "2023-02-24", "close": 2.18, "volume": 459698.0}, {"date": "2023-02-27", "close": 2.16, "volume": 364228.0}, {"date": "2023-02-28", "close": 2.06, "volume": 891230.0}, {"date": "2023-03-01", "close": 2.09, "volume": 787494.0}, {"date": "2023-03-02", "close": 1.99, "volume": 1576208.0}, {"date": "2023-03-03", "close": 1.92, "volume": 1428648.0}, {"date": "2023-03-06", "close": 1.82, "volume": 2923425.0}, {"date": "2023-03-07", "close": 1.76, "volume": 1061741.0}, {"date": "2023-03-08", "close": 1.68, "volume": 911621.0}, {"date": "2023-03-09", "close": 1.67, "volume": 1122530.0}, {"date": "2023-03-10", "close": 1.53, "volume": 1310933.0}, {"date": "2023-03-13", "close": 1.47, "volume": 741156.0}, {"date": "2023-03-14", "close": 1.43, "volume": 1253746.0}, {"date": "2023-03-15", "close": 1.36, "volume": 2497760.0}, {"date": "2023-03-16", "close": 1.35, "volume": 574106.0}, {"date": "2023-03-17", "close": 1.43, "volume": 2083621.0}, {"date": "2023-03-20", "close": 1.43, "volume": 840269.0}, {"date": "2023-03-21", "close": 1.53, "volume": 1095276.0}, {"date": "2023-03-22", "close": 1.39, "volume": 740740.0}, {"date": "2023-03-23", "close": 1.31, "volume": 943994.0}, {"date": "2023-03-24", "close": 1.33, "volume": 578403.0}, {"date": "2023-03-27", "close": 1.29, "volume": 1374733.0}, {"date": "2023-03-28", "close": 1.27, "volume": 1141722.0}, {"date": "2023-03-29", "close": 1.31, "volume": 993965.0}, {"date": "2023-03-30", "close": 1.36, "volume": 928440.0}, {"date": "2023-03-31", "close": 1.39, "volume": 639398.0}, {"date": "2023-04-03", "close": 1.45, "volume": 564537.0}, {"date": "2023-04-04", "close": 1.36, "volume": 786693.0}, {"date": "2023-04-05", "close": 1.34, "volume": 320393.0}, {"date": "2023-04-06", "close": 1.4, "volume": 562919.0}, {"date": "2023-04-10", "close": 1.39, "volume": 608040.0}, {"date": "2023-04-11", "close": 1.4, "volume": 655656.0}, {"date": "2023-04-12", "close": 1.33, "volume": 626823.0}, {"date": "2023-04-13", "close": 1.39, "volume": 520126.0}, {"date": "2023-04-14", "close": 1.36, "volume": 460037.0}, {"date": "2023-04-17", "close": 1.65, "volume": 3265465.0}, {"date": "2023-04-18", "close": 1.64, "volume": 977657.0}, {"date": "2023-04-19", "close": 1.74, "volume": 875599.0}, {"date": "2023-04-20", "close": 1.63, "volume": 475721.0}, {"date": "2023-04-21", "close": 1.63, "volume": 1085555.0}, {"date": "2023-04-24", "close": 1.75, "volume": 829180.0}, {"date": "2023-04-25", "close": 1.71, "volume": 520808.0}, {"date": "2023-04-26", "close": 1.81, "volume": 806445.0}, {"date": "2023-04-27", "close": 1.82, "volume": 620062.0}, {"date": "2023-04-28", "close": 1.93, "volume": 1202131.0}, {"date": "2023-05-01", "close": 1.86, "volume": 839763.0}, {"date": "2023-05-02", "close": 1.86, "volume": 823616.0}, {"date": "2023-05-03", "close": 1.87, "volume": 795209.0}, {"date": "2023-05-04", "close": 1.84, "volume": 982432.0}, {"date": "2023-05-05", "close": 1.92, "volume": 869773.0}, {"date": "2023-05-08", "close": 2.02, "volume": 751684.0}, {"date": "2023-05-09", "close": 1.86, "volume": 611222.0}, {"date": "2023-05-10", "close": 1.78, "volume": 1097482.0}, {"date": "2023-05-11", "close": 1.88, "volume": 687639.0}, {"date": "2023-05-12", "close": 1.92, "volume": 838082.0}, {"date": "2023-05-15", "close": 2.02, "volume": 997685.0}, {"date": "2023-05-16", "close": 2.03, "volume": 1034781.0}, {"date": "2023-05-17", "close": 2.08, "volume": 991344.0}, {"date": "2023-05-18", "close": 2.25, "volume": 1112511.0}, {"date": "2023-05-19", "close": 2.31, "volume": 665266.0}, {"date": "2023-05-22", "close": 2.29, "volume": 616909.0}, {"date": "2023-05-23", "close": 2.25, "volume": 779729.0}, {"date": "2023-05-24", "close": 2.28, "volume": 554109.0}, {"date": "2023-05-25", "close": 2.25, "volume": 456752.0}, {"date": "2023-05-26", "close": 2.27, "volume": 429670.0}, {"date": "2023-05-30", "close": 2.39, "volume": 1151347.0}, {"date": "2023-05-31", "close": 2.34, "volume": 3120452.0}, {"date": "2023-06-01", "close": 2.51, "volume": 1181624.0}, {"date": "2023-06-02", "close": 2.55, "volume": 1132680.0}, {"date": "2023-06-05", "close": 2.56, "volume": 394600.0}, {"date": "2023-06-06", "close": 2.54, "volume": 900070.0}, {"date": "2023-06-07", "close": 2.46, "volume": 904899.0}, {"date": "2023-06-08", "close": 2.4, "volume": 701548.0}, {"date": "2023-06-09", "close": 2.44, "volume": 930246.0}, {"date": "2023-06-12", "close": 2.52, "volume": 1063153.0}, {"date": "2023-06-13", "close": 2.58, "volume": 931945.0}, {"date": "2023-06-14", "close": 2.67, "volume": 812186.0}, {"date": "2023-06-15", "close": 2.7, "volume": 732307.0}, {"date": "2023-06-16", "close": 2.71, "volume": 1426365.0}, {"date": "2023-06-20", "close": 2.95, "volume": 1214212.0}, {"date": "2023-06-21", "close": 2.94, "volume": 832399.0}, {"date": "2023-06-22", "close": 2.89, "volume": 519894.0}, {"date": "2023-06-23", "close": 2.88, "volume": 7158562.0}, {"date": "2023-06-26", "close": 2.85, "volume": 749549.0}, {"date": "2023-06-27", "close": 2.87, "volume": 775029.0}, {"date": "2023-06-28", "close": 2.79, "volume": 462770.0}, {"date": "2023-06-29", "close": 2.87, "volume": 857104.0}, {"date": "2023-06-30", "close": 3.1, "volume": 1410567.0}, {"date": "2023-07-03", "close": 3.05, "volume": 664129.0}, {"date": "2023-07-05", "close": 2.76, "volume": 3450496.0}, {"date": "2023-07-06", "close": 2.96, "volume": 1124384.0}, {"date": "2023-07-07", "close": 3.13, "volume": 1993299.0}, {"date": "2023-07-10", "close": 3.01, "volume": 805309.0}, {"date": "2023-07-11", "close": 3.05, "volume": 688154.0}, {"date": "2023-07-12", "close": 3.03, "volume": 548640.0}, {"date": "2023-07-13", "close": 3.04, "volume": 493371.0}, {"date": "2023-07-14", "close": 3.03, "volume": 412301.0}, {"date": "2023-07-17", "close": 3.18, "volume": 623702.0}, {"date": "2023-07-18", "close": 3.24, "volume": 660654.0}, {"date": "2023-07-19", "close": 3.22, "volume": 484468.0}, {"date": "2023-07-20", "close": 3.55, "volume": 1668786.0}, {"date": "2023-07-21", "close": 3.37, "volume": 1692122.0}, {"date": "2023-07-24", "close": 3.28, "volume": 857355.0}, {"date": "2023-07-25", "close": 3.06, "volume": 759712.0}, {"date": "2023-07-26", "close": 3.05, "volume": 544562.0}, {"date": "2023-07-27", "close": 3.03, "volume": 851329.0}, {"date": "2023-07-28", "close": 3.16, "volume": 649520.0}, {"date": "2023-07-31", "close": 3.2, "volume": 519385.0}, {"date": "2023-08-01", "close": 3.17, "volume": 547186.0}, {"date": "2023-08-02", "close": 3.19, "volume": 623300.0}, {"date": "2023-08-03", "close": 3.36, "volume": 977625.0}, {"date": "2023-08-04", "close": 4.11, "volume": 4307470.0}, {"date": "2023-08-07", "close": 4.59, "volume": 3023336.0}, {"date": "2023-08-08", "close": 4.48, "volume": 1132292.0}, {"date": "2023-08-09", "close": 4.23, "volume": 1114691.0}, {"date": "2023-08-10", "close": 4.23, "volume": 1141138.0}, {"date": "2023-08-11", "close": 3.97, "volume": 1892171.0}, {"date": "2023-08-14", "close": 3.93, "volume": 1215087.0}, {"date": "2023-08-15", "close": 3.91, "volume": 1032206.0}, {"date": "2023-08-16", "close": 3.66, "volume": 1112346.0}, {"date": "2023-08-17", "close": 3.7, "volume": 1036250.0}, {"date": "2023-08-18", "close": 3.73, "volume": 875445.0}, {"date": "2023-08-21", "close": 3.81, "volume": 1768773.0}, {"date": "2023-08-22", "close": 4.05, "volume": 910026.0}, {"date": "2023-08-23", "close": 4.09, "volume": 666292.0}, {"date": "2023-08-24", "close": 4.03, "volume": 561177.0}, {"date": "2023-08-25", "close": 3.91, "volume": 897371.0}, {"date": "2023-08-28", "close": 4.08, "volume": 942632.0}, {"date": "2023-08-29", "close": 4.23, "volume": 746139.0}, {"date": "2023-08-30", "close": 4.1, "volume": 576667.0}, {"date": "2023-08-31", "close": 4.09, "volume": 508206.0}, {"date": "2023-09-01", "close": 4.22, "volume": 1399352.0}, {"date": "2023-09-05", "close": 3.82, "volume": 963040.0}, {"date": "2023-09-06", "close": 3.7, "volume": 1324655.0}, {"date": "2023-09-07", "close": 3.7, "volume": 1505848.0}, {"date": "2023-09-08", "close": 3.77, "volume": 830449.0}, {"date": "2023-09-11", "close": 3.84, "volume": 557138.0}, {"date": "2023-09-12", "close": 4.0, "volume": 955779.0}, {"date": "2023-09-13", "close": 4.05, "volume": 1095823.0}, {"date": "2023-09-14", "close": 4.06, "volume": 1127089.0}, {"date": "2023-09-15", "close": 4.11, "volume": 1230458.0}, {"date": "2023-09-18", "close": 4.38, "volume": 1530152.0}, {"date": "2023-09-19", "close": 4.32, "volume": 1335956.0}, {"date": "2023-09-20", "close": 4.29, "volume": 897524.0}, {"date": "2023-09-21", "close": 4.27, "volume": 1077520.0}, {"date": "2023-09-22", "close": 4.19, "volume": 1794825.0}, {"date": "2023-09-25", "close": 4.18, "volume": 1241251.0}, {"date": "2023-09-26", "close": 4.29, "volume": 1158702.0}, {"date": "2023-09-27", "close": 4.17, "volume": 727954.0}, {"date": "2023-09-28", "close": 4.33, "volume": 854778.0}, {"date": "2023-09-29", "close": 4.22, "volume": 1217595.0}, {"date": "2023-10-02", "close": 4.28, "volume": 564568.0}, {"date": "2023-10-03", "close": 4.34, "volume": 2487743.0}, {"date": "2023-10-04", "close": 4.2, "volume": 1090544.0}, {"date": "2023-10-05", "close": 3.9, "volume": 2891317.0}, {"date": "2023-10-06", "close": 4.19, "volume": 1870294.0}, {"date": "2023-10-09", "close": 4.01, "volume": 1077634.0}, {"date": "2023-10-10", "close": 4.05, "volume": 1353657.0}, {"date": "2023-10-11", "close": 4.2, "volume": 1224859.0}, {"date": "2023-10-12", "close": 3.8, "volume": 2944312.0}, {"date": "2023-10-13", "close": 3.84, "volume": 1346935.0}, {"date": "2023-10-16", "close": 3.92, "volume": 1041345.0}, {"date": "2023-10-17", "close": 3.72, "volume": 759635.0}, {"date": "2023-10-18", "close": 3.61, "volume": 1706876.0}, {"date": "2023-10-19", "close": 3.53, "volume": 1606125.0}, {"date": "2023-10-20", "close": 3.47, "volume": 830635.0}, {"date": "2023-10-23", "close": 3.36, "volume": 1223769.0}, {"date": "2023-10-24", "close": 4.0, "volume": 4261272.0}, {"date": "2023-10-25", "close": 3.92, "volume": 2702711.0}, {"date": "2023-10-26", "close": 3.83, "volume": 850781.0}, {"date": "2023-10-27", "close": 3.77, "volume": 844838.0}, {"date": "2023-10-30", "close": 3.88, "volume": 506803.0}, {"date": "2023-10-31", "close": 3.87, "volume": 1125516.0}, {"date": "2023-11-01", "close": 3.89, "volume": 589184.0}, {"date": "2023-11-02", "close": 4.15, "volume": 941839.0}, {"date": "2023-11-03", "close": 4.29, "volume": 1529184.0}, {"date": "2023-11-06", "close": 4.21, "volume": 1176044.0}, {"date": "2023-11-07", "close": 4.31, "volume": 2177894.0}, {"date": "2023-11-08", "close": 4.06, "volume": 1113181.0}, {"date": "2023-11-09", "close": 4.15, "volume": 1022696.0}, {"date": "2023-11-10", "close": 4.22, "volume": 1414034.0}, {"date": "2023-11-13", "close": 4.28, "volume": 768879.0}, {"date": "2023-11-14", "close": 4.57, "volume": 1383299.0}, {"date": "2023-11-15", "close": 4.49, "volume": 1577307.0}, {"date": "2023-11-16", "close": 4.37, "volume": 752387.0}, {"date": "2023-11-17", "close": 4.53, "volume": 966682.0}, {"date": "2023-11-20", "close": 4.49, "volume": 749791.0}, {"date": "2023-11-21", "close": 4.47, "volume": 679962.0}, {"date": "2023-11-22", "close": 4.45, "volume": 481239.0}, {"date": "2023-11-24", "close": 4.52, "volume": 316664.0}, {"date": "2023-11-27", "close": 4.29, "volume": 1398126.0}, {"date": "2023-11-28", "close": 4.24, "volume": 633257.0}, {"date": "2023-11-29", "close": 4.35, "volume": 800171.0}, {"date": "2023-11-30", "close": 4.31, "volume": 2530036.0}, {"date": "2023-12-01", "close": 4.66, "volume": 1508219.0}, {"date": "2023-12-04", "close": 4.71, "volume": 1356220.0}, {"date": "2023-12-05", "close": 4.62, "volume": 1349930.0}, {"date": "2023-12-06", "close": 4.55, "volume": 1303001.0}, {"date": "2023-12-07", "close": 4.69, "volume": 878868.0}, {"date": "2023-12-08", "close": 5.06, "volume": 2315420.0}, {"date": "2023-12-11", "close": 4.9, "volume": 1027855.0}, {"date": "2023-12-12", "close": 4.64, "volume": 1123281.0}, {"date": "2023-12-13", "close": 4.71, "volume": 1879422.0}, {"date": "2023-12-14", "close": 5.0, "volume": 1505725.0}, {"date": "2023-12-15", "close": 5.19, "volume": 3185458.0}, {"date": "2023-12-18", "close": 5.35, "volume": 2104157.0}, {"date": "2023-12-19", "close": 5.35, "volume": 1835976.0}, {"date": "2023-12-20", "close": 5.29, "volume": 1498705.0}, {"date": "2023-12-21", "close": 5.54, "volume": 917523.0}, {"date": "2023-12-22", "close": 5.76, "volume": 1752196.0}, {"date": "2023-12-26", "close": 5.87, "volume": 1046931.0}, {"date": "2023-12-27", "close": 6.21, "volume": 1360608.0}, {"date": "2023-12-28", "close": 6.12, "volume": 979664.0}, {"date": "2023-12-29", "close": 6.07, "volume": 1968990.0}, {"date": "2024-01-02", "close": 5.98, "volume": 1731029.0}, {"date": "2024-01-03", "close": 5.86, "volume": 946892.0}, {"date": "2024-01-04", "close": 5.9, "volume": 1163209.0}, {"date": "2024-01-05", "close": 5.99, "volume": 1705173.0}, {"date": "2024-01-08", "close": 5.94, "volume": 991407.0}, {"date": "2024-01-09", "close": 5.69, "volume": 2082424.0}, {"date": "2024-01-10", "close": 5.51, "volume": 2894851.0}, {"date": "2024-01-11", "close": 5.45, "volume": 1869388.0}, {"date": "2024-01-12", "close": 5.4, "volume": 1341129.0}, {"date": "2024-01-16", "close": 5.35, "volume": 1181981.0}, {"date": "2024-01-17", "close": 5.24, "volume": 1119244.0}, {"date": "2024-01-18", "close": 5.31, "volume": 1723930.0}, {"date": "2024-01-19", "close": 5.4, "volume": 1197089.0}, {"date": "2024-01-22", "close": 5.47, "volume": 1344661.0}, {"date": "2024-01-23", "close": 5.48, "volume": 909348.0}, {"date": "2024-01-24", "close": 5.43, "volume": 996520.0}, {"date": "2024-01-25", "close": 5.47, "volume": 1226879.0}, {"date": "2024-01-26", "close": 5.49, "volume": 666025.0}, {"date": "2024-01-29", "close": 5.76, "volume": 1848024.0}, {"date": "2024-01-30", "close": 5.51, "volume": 2038846.0}, {"date": "2024-01-31", "close": 5.35, "volume": 1316534.0}, {"date": "2024-02-01", "close": 5.51, "volume": 1330197.0}, {"date": "2024-02-02", "close": 5.52, "volume": 1028328.0}, {"date": "2024-02-05", "close": 5.52, "volume": 915589.0}, {"date": "2024-02-06", "close": 5.6, "volume": 914330.0}, {"date": "2024-02-07", "close": 5.36, "volume": 969918.0}, {"date": "2024-02-08", "close": 5.46, "volume": 972625.0}, {"date": "2024-02-09", "close": 5.57, "volume": 966372.0}, {"date": "2024-02-12", "close": 5.85, "volume": 1896567.0}, {"date": "2024-02-13", "close": 5.6, "volume": 1316757.0}, {"date": "2024-02-14", "close": 5.82, "volume": 991576.0}, {"date": "2024-02-15", "close": 5.89, "volume": 1397977.0}, {"date": "2024-02-16", "close": 5.9, "volume": 1154761.0}, {"date": "2024-02-20", "close": 5.78, "volume": 1221093.0}, {"date": "2024-02-21", "close": 5.73, "volume": 832726.0}, {"date": "2024-02-22", "close": 5.69, "volume": 945507.0}, {"date": "2024-02-23", "close": 5.8, "volume": 688508.0}, {"date": "2024-02-26", "close": 5.82, "volume": 1440449.0}, {"date": "2024-02-27", "close": 5.71, "volume": 2153478.0}, {"date": "2024-02-28", "close": 5.52, "volume": 1800900.0}, {"date": "2024-02-29", "close": 5.52, "volume": 3380857.0}, {"date": "2024-03-01", "close": 5.47, "volume": 5961596.0}, {"date": "2024-03-04", "close": 5.4, "volume": 1627160.0}, {"date": "2024-03-05", "close": 5.34, "volume": 936109.0}, {"date": "2024-03-06", "close": 5.31, "volume": 1135084.0}, {"date": "2024-03-07", "close": 5.31, "volume": 929359.0}, {"date": "2024-03-08", "close": 5.39, "volume": 1112015.0}, {"date": "2024-03-11", "close": 5.38, "volume": 967542.0}, {"date": "2024-03-12", "close": 5.31, "volume": 1073098.0}, {"date": "2024-03-13", "close": 5.4, "volume": 867984.0}, {"date": "2024-03-14", "close": 5.39, "volume": 1059123.0}, {"date": "2024-03-15", "close": 5.5, "volume": 2240224.0}, {"date": "2024-03-18", "close": 5.91, "volume": 2002887.0}, {"date": "2024-03-19", "close": 6.34, "volume": 3211826.0}, {"date": "2024-03-20", "close": 6.08, "volume": 1388764.0}, {"date": "2024-03-21", "close": 6.29, "volume": 1029832.0}, {"date": "2024-03-22", "close": 6.07, "volume": 2228526.0}, {"date": "2024-03-25", "close": 5.91, "volume": 889275.0}, {"date": "2024-03-26", "close": 5.85, "volume": 1895661.0}, {"date": "2024-03-27", "close": 6.12, "volume": 1913485.0}, {"date": "2024-03-28", "close": 6.06, "volume": 2883519.0}, {"date": "2024-04-01", "close": 6.05, "volume": 1186423.0}, {"date": "2024-04-02", "close": 5.81, "volume": 1221471.0}, {"date": "2024-04-03", "close": 6.02, "volume": 1823300.0}, {"date": "2024-04-04", "close": 5.96, "volume": 1230900.0}, {"date": "2024-04-05", "close": 6.12, "volume": 1991124.0}, {"date": "2024-04-08", "close": 6.0, "volume": 1377217.0}, {"date": "2024-04-09", "close": 5.73, "volume": 2314475.0}, {"date": "2024-04-10", "close": 5.7, "volume": 1777058.0}, {"date": "2024-04-11", "close": 5.69, "volume": 1275174.0}, {"date": "2024-04-12", "close": 5.52, "volume": 2184811.0}, {"date": "2024-04-15", "close": 5.54, "volume": 1117966.0}, {"date": "2024-04-16", "close": 5.45, "volume": 1203914.0}, {"date": "2024-04-17", "close": 5.46, "volume": 1220455.0}, {"date": "2024-04-18", "close": 5.36, "volume": 843286.0}, {"date": "2024-04-19", "close": 5.42, "volume": 1058345.0}, {"date": "2024-04-22", "close": 5.37, "volume": 1847588.0}, {"date": "2024-04-23", "close": 5.4, "volume": 1382090.0}, {"date": "2024-04-24", "close": 6.05, "volume": 3066491.0}, {"date": "2024-04-25", "close": 5.9, "volume": 3428210.0}, {"date": "2024-04-26", "close": 5.87, "volume": 959058.0}, {"date": "2024-04-29", "close": 5.94, "volume": 1265326.0}, {"date": "2024-04-30", "close": 6.05, "volume": 1965860.0}, {"date": "2024-05-01", "close": 6.12, "volume": 1245918.0}, {"date": "2024-05-02", "close": 6.21, "volume": 2165837.0}, {"date": "2024-05-03", "close": 6.76, "volume": 3851011.0}, {"date": "2024-05-06", "close": 6.65, "volume": 1788870.0}, {"date": "2024-05-07", "close": 6.51, "volume": 1312618.0}, {"date": "2024-05-08", "close": 6.59, "volume": 904312.0}, {"date": "2024-05-09", "close": 6.47, "volume": 809186.0}, {"date": "2024-05-10", "close": 6.66, "volume": 1142327.0}, {"date": "2024-05-13", "close": 6.71, "volume": 1147431.0}, {"date": "2024-05-14", "close": 6.85, "volume": 1649845.0}, {"date": "2024-05-15", "close": 6.87, "volume": 1080390.0}, {"date": "2024-05-16", "close": 6.75, "volume": 1056993.0}, {"date": "2024-05-17", "close": 6.82, "volume": 1093667.0}, {"date": "2024-05-20", "close": 6.73, "volume": 1582031.0}, {"date": "2024-05-21", "close": 6.69, "volume": 1210737.0}, {"date": "2024-05-22", "close": 6.65, "volume": 861634.0}, {"date": "2024-05-23", "close": 6.44, "volume": 1115558.0}, {"date": "2024-05-24", "close": 6.45, "volume": 948025.0}, {"date": "2024-05-28", "close": 6.79, "volume": 2609323.0}, {"date": "2024-05-29", "close": 6.78, "volume": 2012847.0}, {"date": "2024-05-30", "close": 6.78, "volume": 1720272.0}, {"date": "2024-05-31", "close": 6.68, "volume": 1348488.0}, {"date": "2024-06-03", "close": 6.61, "volume": 1118487.0}, {"date": "2024-06-04", "close": 6.68, "volume": 1417602.0}, {"date": "2024-06-05", "close": 6.81, "volume": 802022.0}, {"date": "2024-06-06", "close": 6.69, "volume": 1192052.0}, {"date": "2024-06-07", "close": 6.75, "volume": 1084656.0}, {"date": "2024-06-10", "close": 6.85, "volume": 1789844.0}, {"date": "2024-06-11", "close": 7.03, "volume": 2694657.0}, {"date": "2024-06-12", "close": 7.11, "volume": 1408196.0}, {"date": "2024-06-13", "close": 7.0, "volume": 731597.0}, {"date": "2024-06-14", "close": 6.89, "volume": 854939.0}, {"date": "2024-06-17", "close": 6.75, "volume": 1286447.0}, {"date": "2024-06-18", "close": 6.72, "volume": 1114801.0}, {"date": "2024-06-20", "close": 6.75, "volume": 2357911.0}, {"date": "2024-06-21", "close": 6.65, "volume": 1604490.0}, {"date": "2024-06-24", "close": 6.55, "volume": 1667224.0}, {"date": "2024-06-25", "close": 6.5, "volume": 1822888.0}, {"date": "2024-06-26", "close": 6.47, "volume": 1438932.0}, {"date": "2024-06-27", "close": 6.42, "volume": 962859.0}, {"date": "2024-06-28", "close": 6.35, "volume": 9101889.0}, {"date": "2024-07-01", "close": 6.42, "volume": 911778.0}, {"date": "2024-07-02", "close": 6.54, "volume": 974311.0}, {"date": "2024-07-03", "close": 6.75, "volume": 816868.0}, {"date": "2024-07-05", "close": 6.67, "volume": 1235314.0}, {"date": "2024-07-08", "close": 6.82, "volume": 1118313.0}, {"date": "2024-07-09", "close": 6.81, "volume": 935955.0}, {"date": "2024-07-10", "close": 7.1, "volume": 1220096.0}, {"date": "2024-07-11", "close": 7.25, "volume": 1112243.0}, {"date": "2024-07-12", "close": 7.19, "volume": 1276205.0}, {"date": "2024-07-15", "close": 7.38, "volume": 1001818.0}, {"date": "2024-07-16", "close": 7.6, "volume": 1192283.0}, {"date": "2024-07-17", "close": 7.43, "volume": 1170310.0}, {"date": "2024-07-18", "close": 7.32, "volume": 1146314.0}, {"date": "2024-07-19", "close": 7.24, "volume": 936088.0}, {"date": "2024-07-22", "close": 7.45, "volume": 700241.0}, {"date": "2024-07-23", "close": 7.43, "volume": 1394017.0}, {"date": "2024-07-24", "close": 7.41, "volume": 725248.0}, {"date": "2024-07-25", "close": 7.38, "volume": 971551.0}, {"date": "2024-07-26", "close": 7.44, "volume": 917284.0}, {"date": "2024-07-29", "close": 7.34, "volume": 785307.0}, {"date": "2024-07-30", "close": 7.22, "volume": 974923.0}, {"date": "2024-07-31", "close": 7.33, "volume": 1447697.0}, {"date": "2024-08-01", "close": 7.18, "volume": 906156.0}, {"date": "2024-08-02", "close": 6.99, "volume": 1285276.0}, {"date": "2024-08-05", "close": 6.7, "volume": 1353255.0}, {"date": "2024-08-06", "close": 6.88, "volume": 720854.0}, {"date": "2024-08-07", "close": 6.81, "volume": 2042144.0}, {"date": "2024-08-08", "close": 7.77, "volume": 2634590.0}, {"date": "2024-08-09", "close": 7.65, "volume": 3528609.0}, {"date": "2024-08-12", "close": 7.54, "volume": 1821746.0}, {"date": "2024-08-13", "close": 7.86, "volume": 1294718.0}, {"date": "2024-08-14", "close": 7.81, "volume": 2055350.0}, {"date": "2024-08-15", "close": 7.91, "volume": 1710659.0}, {"date": "2024-08-16", "close": 8.04, "volume": 1774533.0}, {"date": "2024-08-19", "close": 8.15, "volume": 1552995.0}, {"date": "2024-08-20", "close": 8.1, "volume": 1290525.0}, {"date": "2024-08-21", "close": 8.14, "volume": 1581570.0}, {"date": "2024-08-22", "close": 8.05, "volume": 1247103.0}, {"date": "2024-08-23", "close": 8.38, "volume": 1836282.0}, {"date": "2024-08-26", "close": 8.47, "volume": 1143807.0}, {"date": "2024-08-27", "close": 8.48, "volume": 1355749.0}, {"date": "2024-08-28", "close": 8.61, "volume": 1328571.0}, {"date": "2024-08-29", "close": 8.67, "volume": 936679.0}, {"date": "2024-08-30", "close": 8.66, "volume": 964253.0}, {"date": "2024-09-03", "close": 8.49, "volume": 1840247.0}, {"date": "2024-09-04", "close": 8.49, "volume": 2481303.0}, {"date": "2024-09-05", "close": 8.45, "volume": 1095509.0}, {"date": "2024-09-06", "close": 8.39, "volume": 1111846.0}, {"date": "2024-09-09", "close": 8.46, "volume": 1470279.0}, {"date": "2024-09-10", "close": 8.38, "volume": 773458.0}, {"date": "2024-09-11", "close": 8.36, "volume": 707223.0}, {"date": "2024-09-12", "close": 8.47, "volume": 762542.0}, {"date": "2024-09-13", "close": 8.62, "volume": 625901.0}, {"date": "2024-09-16", "close": 8.78, "volume": 1667994.0}, {"date": "2024-09-17", "close": 8.83, "volume": 1009509.0}, {"date": "2024-09-18", "close": 8.71, "volume": 932503.0}, {"date": "2024-09-19", "close": 8.81, "volume": 919533.0}, {"date": "2024-09-20", "close": 8.7, "volume": 3803176.0}, {"date": "2024-09-23", "close": 8.52, "volume": 1066959.0}, {"date": "2024-09-24", "close": 8.44, "volume": 982359.0}, {"date": "2024-09-25", "close": 8.34, "volume": 933834.0}, {"date": "2024-09-26", "close": 8.35, "volume": 1273091.0}, {"date": "2024-09-27", "close": 8.19, "volume": 769777.0}, {"date": "2024-09-30", "close": 8.32, "volume": 1078149.0}, {"date": "2024-10-01", "close": 8.7, "volume": 2557396.0}, {"date": "2024-10-02", "close": 8.59, "volume": 932003.0}, {"date": "2024-10-03", "close": 8.55, "volume": 776913.0}, {"date": "2024-10-04", "close": 8.65, "volume": 477837.0}, {"date": "2024-10-07", "close": 8.46, "volume": 950543.0}, {"date": "2024-10-08", "close": 8.66, "volume": 892281.0}, {"date": "2024-10-09", "close": 8.68, "volume": 713303.0}, {"date": "2024-10-10", "close": 8.46, "volume": 692631.0}, {"date": "2024-10-11", "close": 8.57, "volume": 720820.0}, {"date": "2024-10-14", "close": 8.66, "volume": 609949.0}, {"date": "2024-10-15", "close": 8.81, "volume": 659206.0}, {"date": "2024-10-16", "close": 8.7, "volume": 824600.0}, {"date": "2024-10-17", "close": 8.46, "volume": 990094.0}, {"date": "2024-10-18", "close": 8.58, "volume": 958850.0}, {"date": "2024-10-21", "close": 8.47, "volume": 796380.0}, {"date": "2024-10-22", "close": 8.5, "volume": 598475.0}, {"date": "2024-10-23", "close": 8.32, "volume": 696210.0}, {"date": "2024-10-24", "close": 8.31, "volume": 653358.0}, {"date": "2024-10-25", "close": 8.4, "volume": 640761.0}, {"date": "2024-10-28", "close": 8.54, "volume": 743479.0}, {"date": "2024-10-29", "close": 8.55, "volume": 605415.0}, {"date": "2024-10-30", "close": 8.57, "volume": 563539.0}, {"date": "2024-10-31", "close": 8.47, "volume": 752356.0}, {"date": "2024-11-01", "close": 8.49, "volume": 922984.0}, {"date": "2024-11-04", "close": 8.41, "volume": 1110858.0}, {"date": "2024-11-05", "close": 8.25, "volume": 1044961.0}, {"date": "2024-11-06", "close": 8.5, "volume": 2043178.0}, {"date": "2024-11-07", "close": 8.61, "volume": 2056048.0}, {"date": "2024-11-08", "close": 8.73, "volume": 1720455.0}, {"date": "2024-11-11", "close": 9.2, "volume": 2220393.0}, {"date": "2024-11-12", "close": 9.25, "volume": 1445852.0}, {"date": "2024-11-13", "close": 9.03, "volume": 1061285.0}, {"date": "2024-11-14", "close": 9.0, "volume": 1379957.0}, {"date": "2024-11-15", "close": 8.47, "volume": 1623743.0}, {"date": "2024-11-18", "close": 8.33, "volume": 1194829.0}, {"date": "2024-11-19", "close": 8.44, "volume": 762444.0}, {"date": "2024-11-20", "close": 8.41, "volume": 729157.0}, {"date": "2024-11-21", "close": 8.32, "volume": 796883.0}, {"date": "2024-11-22", "close": 8.39, "volume": 848266.0}, {"date": "2024-11-25", "close": 8.38, "volume": 1015871.0}, {"date": "2024-11-26", "close": 8.25, "volume": 1077072.0}, {"date": "2024-11-27", "close": 8.35, "volume": 1015614.0}, {"date": "2024-11-29", "close": 8.27, "volume": 741130.0}, {"date": "2024-12-02", "close": 8.57, "volume": 2117205.0}, {"date": "2024-12-03", "close": 8.53, "volume": 2156377.0}, {"date": "2024-12-04", "close": 8.81, "volume": 1748104.0}, {"date": "2024-12-05", "close": 8.63, "volume": 1082989.0}, {"date": "2024-12-06", "close": 8.45, "volume": 1139196.0}, {"date": "2024-12-09", "close": 8.09, "volume": 1282882.0}, {"date": "2024-12-10", "close": 8.15, "volume": 885554.0}, {"date": "2024-12-11", "close": 8.1, "volume": 740830.0}, {"date": "2024-12-12", "close": 7.92, "volume": 620589.0}, {"date": "2024-12-13", "close": 7.83, "volume": 735063.0}, {"date": "2024-12-16", "close": 7.75, "volume": 1097450.0}, {"date": "2024-12-17", "close": 8.07, "volume": 1276844.0}, {"date": "2024-12-18", "close": 7.69, "volume": 1402048.0}, {"date": "2024-12-19", "close": 7.75, "volume": 1026303.0}, {"date": "2024-12-20", "close": 7.78, "volume": 1657823.0}, {"date": "2024-12-23", "close": 7.79, "volume": 604667.0}, {"date": "2024-12-24", "close": 7.85, "volume": 353793.0}, {"date": "2024-12-26", "close": 7.85, "volume": 507151.0}, {"date": "2024-12-27", "close": 7.82, "volume": 933615.0}, {"date": "2024-12-30", "close": 7.83, "volume": 981777.0}, {"date": "2024-12-31", "close": 7.92, "volume": 1685249.0}, {"date": "2025-01-02", "close": 7.76, "volume": 1051616.0}, {"date": "2025-01-03", "close": 7.82, "volume": 778169.0}, {"date": "2025-01-06", "close": 7.77, "volume": 1020517.0}, {"date": "2025-01-07", "close": 7.87, "volume": 1038503.0}, {"date": "2025-01-08", "close": 8.06, "volume": 1447906.0}, {"date": "2025-01-10", "close": 7.97, "volume": 662703.0}, {"date": "2025-01-13", "close": 7.72, "volume": 1486011.0}, {"date": "2025-01-14", "close": 7.85, "volume": 848204.0}, {"date": "2025-01-15", "close": 8.22, "volume": 1503432.0}, {"date": "2025-01-16", "close": 8.31, "volume": 1452669.0}, {"date": "2025-01-17", "close": 8.26, "volume": 1109571.0}, {"date": "2025-01-21", "close": 8.56, "volume": 2206609.0}, {"date": "2025-01-22", "close": 8.52, "volume": 851517.0}, {"date": "2025-01-23", "close": 8.81, "volume": 1631868.0}, {"date": "2025-01-24", "close": 8.68, "volume": 767215.0}, {"date": "2025-01-27", "close": 8.82, "volume": 1134860.0}, {"date": "2025-01-28", "close": 8.73, "volume": 589267.0}, {"date": "2025-01-29", "close": 8.73, "volume": 624973.0}, {"date": "2025-01-30", "close": 8.58, "volume": 1632569.0}, {"date": "2025-01-31", "close": 8.26, "volume": 1244652.0}, {"date": "2025-02-03", "close": 8.18, "volume": 1166878.0}, {"date": "2025-02-04", "close": 7.99, "volume": 1723437.0}, {"date": "2025-02-05", "close": 7.98, "volume": 1993742.0}, {"date": "2025-02-06", "close": 7.97, "volume": 1382296.0}, {"date": "2025-02-07", "close": 7.85, "volume": 844493.0}, {"date": "2025-02-10", "close": 7.95, "volume": 1421161.0}, {"date": "2025-02-11", "close": 7.96, "volume": 648282.0}, {"date": "2025-02-12", "close": 7.82, "volume": 588221.0}, {"date": "2025-02-13", "close": 7.91, "volume": 595401.0}, {"date": "2025-02-14", "close": 7.73, "volume": 484974.0}, {"date": "2025-02-18", "close": 7.79, "volume": 569558.0}, {"date": "2025-02-19", "close": 7.85, "volume": 934708.0}, {"date": "2025-02-20", "close": 7.87, "volume": 1012651.0}, {"date": "2025-02-21", "close": 7.83, "volume": 1313135.0}, {"date": "2025-02-24", "close": 8.3, "volume": 4352468.0}, {"date": "2025-02-25", "close": 8.5, "volume": 1212127.0}, {"date": "2025-02-26", "close": 8.43, "volume": 3505217.0}, {"date": "2025-02-27", "close": 8.38, "volume": 1717669.0}, {"date": "2025-02-28", "close": 8.67, "volume": 2898136.0}, {"date": "2025-03-03", "close": 8.76, "volume": 2669990.0}, {"date": "2025-03-04", "close": 8.84, "volume": 1788223.0}, {"date": "2025-03-05", "close": 8.97, "volume": 2283641.0}, {"date": "2025-03-06", "close": 8.76, "volume": 2450836.0}, {"date": "2025-03-07", "close": 8.9, "volume": 2274898.0}, {"date": "2025-03-10", "close": 8.7, "volume": 1498604.0}, {"date": "2025-03-11", "close": 8.84, "volume": 1039596.0}, {"date": "2025-03-12", "close": 8.88, "volume": 1859191.0}, {"date": "2025-03-13", "close": 8.79, "volume": 1931253.0}, {"date": "2025-03-14", "close": 8.75, "volume": 4681625.0}, {"date": "2025-03-17", "close": 8.62, "volume": 1647316.0}, {"date": "2025-03-18", "close": 8.62, "volume": 1705600.0}, {"date": "2025-03-19", "close": 8.73, "volume": 1577404.0}, {"date": "2025-03-20", "close": 9.01, "volume": 2337588.0}, {"date": "2025-03-21", "close": 8.66, "volume": 2177321.0}, {"date": "2025-03-24", "close": 8.89, "volume": 1185937.0}, {"date": "2025-03-25", "close": 8.53, "volume": 1398094.0}, {"date": "2025-03-26", "close": 8.36, "volume": 1293795.0}, {"date": "2025-03-27", "close": 8.265, "volume": 1153221.0}, {"date": "2025-03-28", "close": 8.28, "volume": 1273450.0}, {"date": "2025-03-31", "close": 8.38, "volume": 2643588.0}, {"date": "2025-04-01", "close": 8.23, "volume": 2000551.0}, {"date": "2025-04-02", "close": 8.17, "volume": 1468896.0}, {"date": "2025-04-03", "close": 7.81, "volume": 1985425.0}, {"date": "2025-04-04", "close": 7.38, "volume": 2530149.0}, {"date": "2025-04-07", "close": 7.21, "volume": 2618172.0}, {"date": "2025-04-08", "close": 6.99, "volume": 2718931.0}, {"date": "2025-04-09", "close": 7.43, "volume": 3134230.0}, {"date": "2025-04-10", "close": 6.97, "volume": 2332639.0}, {"date": "2025-04-11", "close": 6.98, "volume": 1807044.0}, {"date": "2025-04-14", "close": 7.21, "volume": 1790674.0}, {"date": "2025-04-15", "close": 7.17, "volume": 2358791.0}, {"date": "2025-04-16", "close": 7.18, "volume": 1848429.0}, {"date": "2025-04-17", "close": 7.36, "volume": 2132683.0}, {"date": "2025-04-21", "close": 7.13, "volume": 1072922.0}, {"date": "2025-04-22", "close": 7.25, "volume": 1242358.0}, {"date": "2025-04-23", "close": 7.3, "volume": 1265345.0}, {"date": "2025-04-24", "close": 7.42, "volume": 1368031.0}, {"date": "2025-04-25", "close": 7.48, "volume": 1775614.0}, {"date": "2025-04-28", "close": 7.62, "volume": 1359832.0}, {"date": "2025-04-29", "close": 7.75, "volume": 2156346.0}, {"date": "2025-04-30", "close": 7.66, "volume": 2837604.0}, {"date": "2025-05-01", "close": 7.74, "volume": 3156459.0}, {"date": "2025-05-02", "close": 7.97, "volume": 4829485.0}, {"date": "2025-05-05", "close": 7.54, "volume": 2733661.0}, {"date": "2025-05-06", "close": 7.18, "volume": 2883364.0}, {"date": "2025-05-07", "close": 7.22, "volume": 1846808.0}, {"date": "2025-05-08", "close": 7.46, "volume": 1681416.0}, {"date": "2025-05-09", "close": 7.41, "volume": 1777488.0}, {"date": "2025-05-12", "close": 7.6, "volume": 2074519.0}, {"date": "2025-05-13", "close": 7.5, "volume": 1234377.0}, {"date": "2025-05-14", "close": 7.35, "volume": 2277770.0}, {"date": "2025-05-15", "close": 7.5, "volume": 1588837.0}, {"date": "2025-05-16", "close": 7.6, "volume": 1285254.0}, {"date": "2025-05-19", "close": 7.5, "volume": 1593294.0}, {"date": "2025-05-20", "close": 7.42, "volume": 1475924.0}, {"date": "2025-05-21", "close": 7.27, "volume": 1959337.0}, {"date": "2025-05-22", "close": 7.19, "volume": 1561014.0}, {"date": "2025-05-23", "close": 7.16, "volume": 1091546.0}, {"date": "2025-05-27", "close": 7.29, "volume": 1555578.0}, {"date": "2025-05-28", "close": 7.21, "volume": 1034729.0}, {"date": "2025-05-29", "close": 7.3, "volume": 1096469.0}, {"date": "2025-05-30", "close": 7.32, "volume": 1424310.0}, {"date": "2025-06-02", "close": 7.42, "volume": 1645308.0}, {"date": "2025-06-03", "close": 7.45, "volume": 1275153.0}, {"date": "2025-06-04", "close": 7.21, "volume": 1830511.0}, {"date": "2025-06-05", "close": 7.17, "volume": 1518351.0}, {"date": "2025-06-06", "close": 7.62, "volume": 2893425.0}, {"date": "2025-06-09", "close": 7.61, "volume": 1006013.0}, {"date": "2025-06-10", "close": 7.81, "volume": 2298703.0}, {"date": "2025-06-11", "close": 7.78, "volume": 1546855.0}, {"date": "2025-06-12", "close": 7.96, "volume": 1899876.0}, {"date": "2025-06-13", "close": 7.75, "volume": 1402315.0}, {"date": "2025-06-16", "close": 8.11, "volume": 2125238.0}, {"date": "2025-06-17", "close": 7.9, "volume": 1715549.0}, {"date": "2025-06-18", "close": 7.94, "volume": 2147500.0}, {"date": "2025-06-20", "close": 7.82, "volume": 3299554.0}, {"date": "2025-06-23", "close": 7.915, "volume": 1341006.0}, {"date": "2025-06-24", "close": 8.13, "volume": 1968756.0}, {"date": "2025-06-25", "close": 8.05, "volume": 1298899.0}, {"date": "2025-06-26", "close": 8.13, "volume": 1541594.0}, {"date": "2025-06-27", "close": 8.13, "volume": 2572743.0}, {"date": "2025-06-30", "close": 8.09, "volume": 3193707.0}, {"date": "2025-07-01", "close": 8.21, "volume": 1937914.0}, {"date": "2025-07-02", "close": 8.37, "volume": 1525214.0}, {"date": "2025-07-03", "close": 8.42, "volume": 898793.0}, {"date": "2025-07-07", "close": 8.41, "volume": 1452125.0}, {"date": "2025-07-08", "close": 8.25, "volume": 1491031.0}, {"date": "2025-07-09", "close": 8.33, "volume": 1132656.0}, {"date": "2025-07-10", "close": 8.39, "volume": 1319593.0}, {"date": "2025-07-11", "close": 8.33, "volume": 1466781.0}, {"date": "2025-07-14", "close": 8.42, "volume": 1206564.0}, {"date": "2025-07-15", "close": 8.27, "volume": 1029511.0}, {"date": "2025-07-16", "close": 8.26, "volume": 1023906.0}, {"date": "2025-07-17", "close": 8.24, "volume": 1357457.0}, {"date": "2025-07-18", "close": 7.97, "volume": 1171052.0}, {"date": "2025-07-21", "close": 7.91, "volume": 1879221.0}, {"date": "2025-07-22", "close": 7.96, "volume": 1153999.0}, {"date": "2025-07-23", "close": 8.07, "volume": 851888.0}, {"date": "2025-07-24", "close": 8.0, "volume": 764837.0}, {"date": "2025-07-25", "close": 8.06, "volume": 1122069.0}, {"date": "2025-07-28", "close": 8.17, "volume": 1149353.0}, {"date": "2025-07-29", "close": 8.09, "volume": 1537308.0}, {"date": "2025-07-30", "close": 8.07, "volume": 1373234.0}, {"date": "2025-07-31", "close": 7.82, "volume": 1884911.0}, {"date": "2025-08-01", "close": 7.83, "volume": 1505511.0}, {"date": "2025-08-04", "close": 7.96, "volume": 1377776.0}, {"date": "2025-08-05", "close": 8.13, "volume": 2614383.0}, {"date": "2025-08-06", "close": 8.05, "volume": 1558261.0}, {"date": "2025-08-07", "close": 8.21, "volume": 1163708.0}, {"date": "2025-08-08", "close": 8.54, "volume": 2392281.0}, {"date": "2025-08-11", "close": 8.84, "volume": 1727023.0}, {"date": "2025-08-12", "close": 9.02, "volume": 2668488.0}, {"date": "2025-08-13", "close": 9.4, "volume": 2200264.0}, {"date": "2025-08-14", "close": 9.39, "volume": 2230892.0}, {"date": "2025-08-15", "close": 9.45, "volume": 1860281.0}, {"date": "2025-08-18", "close": 9.26, "volume": 1384855.0}, {"date": "2025-08-19", "close": 9.33, "volume": 1296104.0}, {"date": "2025-08-20", "close": 9.41, "volume": 1635748.0}, {"date": "2025-08-21", "close": 9.53, "volume": 1258127.0}, {"date": "2025-08-22", "close": 9.59, "volume": 1720999.0}, {"date": "2025-08-25", "close": 9.28, "volume": 1111784.0}, {"date": "2025-08-26", "close": 9.38, "volume": 1239654.0}, {"date": "2025-08-27", "close": 9.36, "volume": 821895.0}, {"date": "2025-08-28", "close": 9.55, "volume": 1301938.0}, {"date": "2025-08-29", "close": 9.56, "volume": 2493977.0}, {"date": "2025-09-02", "close": 9.58, "volume": 1331496.0}, {"date": "2025-09-03", "close": 9.54, "volume": 1367227.0}, {"date": "2025-09-04", "close": 9.55, "volume": 1630797.0}, {"date": "2025-09-05", "close": 9.62, "volume": 1274291.0}, {"date": "2025-09-08", "close": 9.73, "volume": 1588894.0}, {"date": "2025-09-09", "close": 9.89, "volume": 1604617.0}, {"date": "2025-09-10", "close": 9.82, "volume": 1729078.0}, {"date": "2025-09-11", "close": 10.09, "volume": 2397442.0}, {"date": "2025-09-12", "close": 10.0, "volume": 1510096.0}, {"date": "2025-09-15", "close": 9.79, "volume": 1377950.0}, {"date": "2025-09-16", "close": 9.74, "volume": 1791207.0}, {"date": "2025-09-17", "close": 9.61, "volume": 2289575.0}, {"date": "2025-09-18", "close": 9.81, "volume": 1458081.0}, {"date": "2025-09-19", "close": 9.81, "volume": 3122494.0}, {"date": "2025-09-22", "close": 10.0, "volume": 1885790.0}, {"date": "2025-09-23", "close": 9.84, "volume": 1603722.0}, {"date": "2025-09-24", "close": 9.71, "volume": 1532219.0}, {"date": "2025-09-25", "close": 9.6, "volume": 1405782.0}, {"date": "2025-09-26", "close": 9.75, "volume": 1785372.0}, {"date": "2025-09-29", "close": 9.87, "volume": 1298220.0}, {"date": "2025-09-30", "close": 10.01, "volume": 2635319.0}, {"date": "2025-10-01", "close": 10.38, "volume": 1734775.0}, {"date": "2025-10-02", "close": 10.4, "volume": 1213134.0}, {"date": "2025-10-03", "close": 10.39, "volume": 1836460.0}, {"date": "2025-10-06", "close": 10.55, "volume": 1781929.0}, {"date": "2025-10-07", "close": 10.36, "volume": 1862155.0}, {"date": "2025-10-08", "close": 10.48, "volume": 1617401.0}, {"date": "2025-10-09", "close": 10.29, "volume": 1632662.0}, {"date": "2025-10-10", "close": 9.97, "volume": 1311482.0}, {"date": "2025-10-13", "close": 9.75, "volume": 1348986.0}, {"date": "2025-10-14", "close": 9.72, "volume": 1490293.0}, {"date": "2025-10-15", "close": 9.78, "volume": 1429508.0}, {"date": "2025-10-16", "close": 9.87, "volume": 1427085.0}, {"date": "2025-10-17", "close": 9.92, "volume": 1142010.0}, {"date": "2025-10-20", "close": 10.24, "volume": 1087515.0}, {"date": "2025-10-21", "close": 10.29, "volume": 901279.0}, {"date": "2025-10-22", "close": 10.43, "volume": 1292602.0}, {"date": "2025-10-23", "close": 10.42, "volume": 1044850.0}, {"date": "2025-10-24", "close": 10.55, "volume": 833446.0}, {"date": "2025-10-27", "close": 10.25, "volume": 1365615.0}, {"date": "2025-10-28", "close": 10.29, "volume": 1589772.0}, {"date": "2025-10-29", "close": 10.43, "volume": 2537464.0}, {"date": "2025-10-30", "close": 10.0, "volume": 2067642.0}, {"date": "2025-10-31", "close": 10.82, "volume": 2468056.0}, {"date": "2025-11-03", "close": 11.195, "volume": 2055584.0}, {"date": "2025-11-04", "close": 11.35, "volume": 2441218.0}, {"date": "2025-11-05", "close": 11.69, "volume": 2340212.0}, {"date": "2025-11-06", "close": 11.66, "volume": 3472355.0}, {"date": "2025-11-07", "close": 11.37, "volume": 1269785.0}, {"date": "2025-11-10", "close": 11.48, "volume": 1904077.0}, {"date": "2025-11-11", "close": 11.95, "volume": 3211406.0}, {"date": "2025-11-12", "close": 11.9, "volume": 2007600.0}, {"date": "2025-11-13", "close": 11.52, "volume": 1385417.0}, {"date": "2025-11-14", "close": 11.64, "volume": 959353.0}, {"date": "2025-11-17", "close": 11.58, "volume": 1532475.0}, {"date": "2025-11-18", "close": 11.57, "volume": 1048023.0}, {"date": "2025-11-19", "close": 11.52, "volume": 1201636.0}, {"date": "2025-11-20", "close": 11.515, "volume": 1498675.0}, {"date": "2025-11-21", "close": 11.95, "volume": 2656921.0}, {"date": "2025-11-24", "close": 12.15, "volume": 2576121.0}, {"date": "2025-11-25", "close": 12.44, "volume": 1671390.0}, {"date": "2025-11-26", "close": 12.52, "volume": 1000080.0}, {"date": "2025-11-28", "close": 12.52, "volume": 1348581.0}, {"date": "2025-12-01", "close": 12.31, "volume": 1213615.0}, {"date": "2025-12-02", "close": 12.0, "volume": 2668100.0}, {"date": "2025-12-03", "close": 12.18, "volume": 1633884.0}, {"date": "2025-12-04", "close": 11.94, "volume": 2054728.0}, {"date": "2025-12-05", "close": 12.18, "volume": 2363233.0}, {"date": "2025-12-08", "close": 11.87, "volume": 1787913.0}, {"date": "2025-12-09", "close": 11.97, "volume": 1733236.0}, {"date": "2025-12-10", "close": 12.21, "volume": 1974478.0}, {"date": "2025-12-11", "close": 12.25, "volume": 2527043.0}, {"date": "2025-12-12", "close": 12.21, "volume": 1453545.0}, {"date": "2025-12-15", "close": 12.46, "volume": 1466068.0}, {"date": "2025-12-16", "close": 12.17, "volume": 1324790.0}, {"date": "2025-12-17", "close": 12.33, "volume": 3508624.0}, {"date": "2025-12-18", "close": 12.64, "volume": 3519008.0}, {"date": "2025-12-19", "close": 12.57, "volume": 2762340.0}, {"date": "2025-12-22", "close": 12.82, "volume": 1438016.0}, {"date": "2025-12-23", "close": 12.84, "volume": 2220876.0}, {"date": "2025-12-24", "close": 12.87, "volume": 813479.0}, {"date": "2025-12-26", "close": 12.95, "volume": 975709.0}, {"date": "2025-12-29", "close": 12.91, "volume": 1156004.0}, {"date": "2025-12-30", "close": 12.88, "volume": 1201133.0}, {"date": "2025-12-31", "close": 12.6, "volume": 1633200.0}, {"date": "2026-01-02", "close": 12.66, "volume": 1216197.0}, {"date": "2026-01-05", "close": 12.71, "volume": 1726447.0}, {"date": "2026-01-06", "close": 12.99, "volume": 1500437.0}, {"date": "2026-01-07", "close": 13.26, "volume": 1515336.0}, {"date": "2026-01-08", "close": 13.2, "volume": 1219977.0}, {"date": "2026-01-09", "close": 12.96, "volume": 1511878.0}, {"date": "2026-01-12", "close": 12.98, "volume": 1507479.0}, {"date": "2026-01-13", "close": 12.97, "volume": 2219055.0}, {"date": "2026-01-14", "close": 13.25, "volume": 1561831.0}, {"date": "2026-01-15", "close": 13.19, "volume": 1328412.0}, {"date": "2026-01-16", "close": 13.41, "volume": 2253664.0}, {"date": "2026-01-20", "close": 13.33, "volume": 1103027.0}, {"date": "2026-01-21", "close": 13.71, "volume": 1323719.0}, {"date": "2026-01-22", "close": 13.58, "volume": 898816.0}, {"date": "2026-01-23", "close": 13.39, "volume": 864092.0}, {"date": "2026-01-26", "close": 13.57, "volume": 1099703.0}, {"date": "2026-01-27", "close": 13.83, "volume": 2232617.0}, {"date": "2026-01-28", "close": 13.95, "volume": 9386352.0}, {"date": "2026-01-29", "close": 14.11, "volume": 33034240.0}, {"date": "2026-01-30", "close": 13.68, "volume": 4462096.0}, {"date": "2026-02-02", "close": 14.19, "volume": 2912736.0}, {"date": "2026-02-03", "close": 14.25, "volume": 2676695.0}, {"date": "2026-02-04", "close": 14.43, "volume": 2364636.0}, {"date": "2026-02-05", "close": 14.77, "volume": 1794063.0}, {"date": "2026-02-06", "close": 14.52, "volume": 3191353.0}, {"date": "2026-02-09", "close": 14.52, "volume": 1534711.0}, {"date": "2026-02-10", "close": 14.76, "volume": 1572896.0}, {"date": "2026-02-11", "close": 14.7, "volume": 1550372.0}, {"date": "2026-02-12", "close": 14.63, "volume": 1265768.0}, {"date": "2026-02-13", "close": 14.82, "volume": 1920202.0}, {"date": "2026-02-17", "close": 15.19, "volume": 2701752.0}, {"date": "2026-02-18", "close": 14.85, "volume": 1509554.0}, {"date": "2026-02-19", "close": 14.6, "volume": 2289227.0}, {"date": "2026-02-20", "close": 14.5, "volume": 1527145.0}, {"date": "2026-02-23", "close": 14.42, "volume": 1247045.0}, {"date": "2026-02-24", "close": 14.66, "volume": 1004057.0}, {"date": "2026-02-25", "close": 14.58, "volume": 1545419.0}, {"date": "2026-02-26", "close": 14.49, "volume": 2050985.0}, {"date": "2026-02-27", "close": 13.81, "volume": 4067314.0}, {"date": "2026-03-02", "close": 13.77, "volume": 2178870.0}, {"date": "2026-03-03", "close": 13.31, "volume": 2815211.0}, {"date": "2026-03-04", "close": 13.3, "volume": 2302557.0}, {"date": "2026-03-05", "close": 13.26, "volume": 2444503.0}, {"date": "2026-03-06", "close": 13.24, "volume": 1550742.0}, {"date": "2026-03-09", "close": 13.25, "volume": 1493939.0}, {"date": "2026-03-10", "close": 13.35, "volume": 1763137.0}, {"date": "2026-03-11", "close": 12.71, "volume": 3767580.0}, {"date": "2026-03-12", "close": 12.115, "volume": 3107713.0}, {"date": "2026-03-13", "close": 11.83, "volume": 2888893.0}, {"date": "2026-03-16", "close": 11.94, "volume": 1976879.0}, {"date": "2026-03-17", "close": 12.43, "volume": 2563002.0}, {"date": "2026-03-18", "close": 12.39, "volume": 1958241.0}, {"date": "2026-03-19", "close": 12.34, "volume": 1417639.0}, {"date": "2026-03-20", "close": 11.83, "volume": 5614579.0}, {"date": "2026-03-23", "close": 11.92, "volume": 1608499.0}, {"date": "2026-03-24", "close": 12.07, "volume": 3890760.0}, {"date": "2026-03-25", "close": 12.26, "volume": 1792015.0}, {"date": "2026-03-26", "close": 12.06, "volume": 897612.0}, {"date": "2026-03-27", "close": 11.85, "volume": 1146096.0}, {"date": "2026-03-30", "close": 11.95, "volume": 1002540.0}, {"date": "2026-03-31", "close": 12.43, "volume": 1783356.0}, {"date": "2026-04-01", "close": 12.71, "volume": 1808844.0}, {"date": "2026-04-02", "close": 12.48, "volume": 1351364.0}, {"date": "2026-04-06", "close": 12.35, "volume": 983136.0}, {"date": "2026-04-07", "close": 12.32, "volume": 1534944.0}, {"date": "2026-04-08", "close": 12.71, "volume": 1937515.0}, {"date": "2026-04-09", "close": 12.8, "volume": 1033963.0}, {"date": "2026-04-10", "close": 12.54, "volume": 1472346.0}, {"date": "2026-04-13", "close": 12.83, "volume": 1503954.0}, {"date": "2026-04-14", "close": 13.12, "volume": 1056618.0}, {"date": "2026-04-15", "close": 13.05, "volume": 1346125.0}, {"date": "2026-04-16", "close": 13.09, "volume": 1306871.0}, {"date": "2026-04-17", "close": 13.91, "volume": 1854554.0}, {"date": "2026-04-20", "close": 13.26, "volume": 1636762.0}, {"date": "2026-04-21", "close": 13.02, "volume": 1083149.0}, {"date": "2026-04-22", "close": 12.82, "volume": 3251704.0}, {"date": "2026-04-23", "close": 12.65, "volume": 1883467.0}, {"date": "2026-04-24", "close": 12.52, "volume": 1833915.0}, {"date": "2026-04-27", "close": 12.57, "volume": 1562815.0}, {"date": "2026-04-28", "close": 12.735, "volume": 1078186.0}, {"date": "2026-04-29", "close": 12.8, "volume": 2031798.0}, {"date": "2026-04-30", "close": 12.87, "volume": 2006768.0}, {"date": "2026-05-01", "close": 12.83, "volume": 1399233.0}, {"date": "2026-05-04", "close": 13.11, "volume": 1386235.0}, {"date": "2026-05-05", "close": 13.41, "volume": 1283551.0}, {"date": "2026-05-06", "close": 13.62, "volume": 1302682.0}, {"date": "2026-05-07", "close": 13.72, "volume": 2009746.0}, {"date": "2026-05-08", "close": 13.2, "volume": 1519984.0}, {"date": "2026-05-11", "close": 12.78, "volume": 1637628.0}, {"date": "2026-05-12", "close": 12.6, "volume": 1266466.0}, {"date": "2026-05-13", "close": 12.39, "volume": 1458283.0}, {"date": "2026-05-14", "close": 12.23, "volume": 1879983.0}, {"date": "2026-05-15", "close": 11.93, "volume": 1331983.0}, {"date": "2026-05-18", "close": 11.92, "volume": 1316194.0}, {"date": "2026-05-19", "close": 11.81, "volume": 1387130.0}, {"date": "2026-05-20", "close": 12.23, "volume": 1624137.0}, {"date": "2026-05-21", "close": 12.42, "volume": 1653611.0}, {"date": "2026-05-22", "close": 12.42, "volume": 953578.0}, {"date": "2026-05-26", "close": 12.79, "volume": 2126192.0}, {"date": "2026-05-27", "close": 12.78, "volume": 1526193.0}, {"date": "2026-05-28", "close": 12.95, "volume": 2038145.0}, {"date": "2026-05-29", "close": 13.17, "volume": 2188200.0}, {"date": "2026-06-01", "close": 12.9, "volume": 1401314.0}, {"date": "2026-06-02", "close": 12.65, "volume": 2073975.0}, {"date": "2026-06-03", "close": 12.875, "volume": 1204562.0}, {"date": "2026-06-04", "close": 13.52, "volume": 1743141.0}, {"date": "2026-06-05", "close": 13.75, "volume": 1295256.0}, {"date": "2026-06-08", "close": 13.71, "volume": 1445883.0}, {"date": "2026-06-09", "close": 14.69, "volume": 2424386.0}, {"date": "2026-06-10", "close": 15.32, "volume": 3414876.0}, {"date": "2026-06-11", "close": 16.34, "volume": 3073435.0}, {"date": "2026-06-12", "close": 16.2, "volume": 2331457.0}, {"date": "2026-06-15", "close": 16.24, "volume": 2370233.0}, {"date": "2026-06-16", "close": 16.25, "volume": 1790770.0}, {"date": "2026-06-17", "close": 16.28, "volume": 1572707.0}, {"date": "2026-06-18", "close": 16.21, "volume": 2874908.0}, {"date": "2026-06-22", "close": 16.11, "volume": 1794259.0}, {"date": "2026-06-23", "close": 16.66, "volume": 1826205.0}, {"date": "2026-06-24", "close": 17.27, "volume": 2052958.0}, {"date": "2026-06-25", "close": 17.32, "volume": 2468224.0}, {"date": "2026-06-26", "close": 17.23, "volume": 8248921.0}, {"date": "2026-06-29", "close": 17.29, "volume": 2514734.0}, {"date": "2026-06-30", "close": 17.31, "volume": 2258556.0}, {"date": "2026-07-01", "close": 16.97, "volume": 1705238.0}, {"date": "2026-07-02", "close": 17.15, "volume": 1544981.0}, {"date": "2026-07-06", "close": 16.92, "volume": 1685695.0}, {"date": "2026-07-07", "close": 17.05, "volume": 1815990.0}, {"date": "2026-07-08", "close": 16.96, "volume": 1752329.0}, {"date": "2026-07-09", "close": 17.02, "volume": 1553761.0}, {"date": "2026-07-10", "close": 17.01, "volume": 1733358.0}, {"date": "2026-07-13", "close": 17.18, "volume": 3009907.0}, {"date": "2026-07-14", "close": 16.69, "volume": 1519279.0}, {"date": "2026-07-15", "close": 17.2, "volume": 1975178.0}, {"date": "2026-07-16", "close": 18.04, "volume": 2321985.0}, {"date": "2026-07-17", "close": 17.85, "volume": 2118218.0}, {"date": "2026-07-20", "close": 17.5, "volume": 1222931.0}, {"date": "2026-07-21", "close": 18.1, "volume": 2210379.0}, {"date": "2026-07-22", "close": 17.75, "volume": 1279000.0}, {"date": "2026-07-23", "close": 17.97, "volume": 2423821.0}, {"date": "2026-07-24", "close": 17.92, "volume": 1156492.0}, {"date": "2026-07-27", "close": 18.09, "volume": 1190673.0}, {"date": "2026-07-28", "close": 18.76, "volume": 1765196.0}, {"date": "2026-07-29", "close": 19.1, "volume": 1969649.0}, {"date": "2026-07-30", "close": 18.5, "volume": 2497068.0}, {"date": "2026-07-31", "close": 18.32, "volume": 2011738.0}, {"date": "2026-08-03", "close": 18.85, "volume": 2487790.0}, {"date": "2026-08-04", "close": 18.48, "volume": 2128113.0}, {"date": "2026-08-05", "close": 18.46, "volume": 1865070.0}, {"date": "2026-08-06", "close": 18.07, "volume": 1404643.0}, {"date": "2026-08-07", "close": 18.14, "volume": 1089967.0}], "refreshing": true}