{"ticker": "MNKD", "overview": {"cik": "899460", "ticker": "MNKD", "name": "MANNKIND CORP", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405736", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009820", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-391003", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009303", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-361105", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-21", "title": "Form 424B7", "accession": "0001193125-26-361093", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097084", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-343016", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007817", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001503", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316041", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308139", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308137", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308134", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308133", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308132", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308131", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308129", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007191", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007190", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252544", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-243074", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237456", "price_sensitive": false}]}, "description": "MANNKIND CORP trades as MNKD on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 924 insider filings for the company, from July 2004 to September 2026. Across those, 25 insiders disclosed 116 open-market purchases totalling $2.72B against 192 sales totalling $37.72M. The most recent filing on record is dated 25 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 116, "buy_sum": 2720199511.0820003, "sell_n": 192, "sell_sum": 37718887.0082, "net": 2682480624.0738, "insiders": 25, "first_date": "2004-07-28", "last_date": "2026-09-25"}, "metrics": {"ticker": "MNKD", "has_prices": true, "as_of": "2026-08-07", "last": 4.11, "prev_close": 3.89, "change": 0.2200000000000002, "change_pct": 0.05655526992287922, "session_volume": 5048122.0, "vwap_5": 3.9669100960334958, "vwap_20": 3.9831637954847827, "vwap_60": 3.8340019633103837, "vwap_250": 4.245353057698342, "high_52w": 6.21, "low_52w": 2.28, "avg_volume_20": 5008419.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-405736", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Steven B. Binder", "who_key": "Binder Steven B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 128477.79000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims MNKD: $128K", "source_url": "https://www.sec.gov/Archives/edgar/data/1712601/000119312526405736/0001193125-26-405736-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "13DG-0001104659-26-097084", "src": "13DG", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Mannkind Corp", "who_key": "MANNKIND CORP", "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": "United States", "headline": "MANNKIND CORP takes a 5.83% passive stake in MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/0001104659-26-097084-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001193125-26-343016", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Steven B. Binder", "who_key": "Binder Steven B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 158547.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $159K of MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1712601/000119312526343016/0001193125-26-343016-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "13DG-0002100119-26-001503", "src": "13DG", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Mannkind Corp", "who_key": "MANNKIND CORP", "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": "United States", "headline": "MANNKIND CORP takes a 5% passive stake in MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/0002100119-26-001503-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001193125-26-308129", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Steven B. Binder", "who_key": "Binder Steven B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 213089.09999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $213K of MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526308129/0001193125-26-308129-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156406}, {"id": "0001193125-26-308131", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "David Thomson", "who_key": "Thomson David", "role": "EVP Genl Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 97641.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $98K of MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526308131/0001193125-26-308131-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156406}, {"id": "0001193125-26-308132", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Sanjay R. Singh", "who_key": "Singh Sanjay R", "role": "EVP Technical Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 191391.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526308132/0001193125-26-308132-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-308133", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Michael Castagna", "who_key": "Castagna Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1485488.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526308133/0001193125-26-308133-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-308134", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Stuart A. Tross", "who_key": "Tross Stuart A", "role": "Chief People & Workpl Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 269154.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526308134/0001193125-26-308134-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-308137", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Dominic Marasco", "who_key": "Marasco Dominic", "role": "Pres, Endocrine Business Unit", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14818.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526308137/0001193125-26-308137-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-308139", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Christopher B. Prentiss", "who_key": "Prentiss Christopher B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90990.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526308139/0001193125-26-308139-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-237424", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Sabrina Kay", "who_key": "Kay Sabrina", "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": "United States", "headline": "Director files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526237424/0001193125-26-237424-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-237426", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Christine Mundkur", "who_key": "MUNDKUR CHRISTINE", "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": "United States", "headline": "Director files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526237426/0001193125-26-237426-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-237428", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Dominic Marasco", "who_key": "Marasco Dominic", "role": "Pres, Endocrine Business Unit", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24998.300000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526237428/0001193125-26-237428-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-237429", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Stuart A. Tross", "who_key": "Tross Stuart A", "role": "Chief People & Workpl Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99999.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526237429/0001193125-26-237429-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-237430", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "James Samuel Shannon", "who_key": "Shannon James Samuel", "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": "United States", "headline": "Director files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526237430/0001193125-26-237430-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-237431", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Anthony C. Hooper", "who_key": "HOOPER ANTHONY 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": "United States", "headline": "Director files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526237431/0001193125-26-237431-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-237432", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Jennifer Grancio", "who_key": "Grancio Jennifer", "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": "United States", "headline": "Director files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526237432/0001193125-26-237432-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-237438", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Steven B. Binder", "who_key": "Binder Steven B.", "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": "United States", "headline": "Director files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526237438/0001193125-26-237438-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-237444", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Ronald J. Consiglio", "who_key": "Consiglio Ronald J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526237444/0001193125-26-237444-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-237456", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Michael A. Friedman", "who_key": "Friedman Michael A", "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": "United States", "headline": "Director files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526237456/0001193125-26-237456-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-222310", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "David Thomson", "who_key": "Thomson David", "role": "EVP Genl Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9978.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $10K of MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526222310/0001193125-26-222310-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001193125-26-222311", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Steven B. Binder", "who_key": "Binder Steven B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 55732.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $56K of MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526222311/0001193125-26-222311-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0000093751-26-000262", "src": "13DG", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Mannkind Corp", "who_key": "MANNKIND CORP", "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": "United States", "headline": "MANNKIND CORP takes a 6.1% passive stake in MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/0000093751-26-000262-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001193125-26-222309", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Michael Castagna", "who_key": "Castagna Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 123048.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526222309/0001193125-26-222309-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001193125-26-222312", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Stuart A. Tross", "who_key": "Tross Stuart A", "role": "Chief People & Workpl Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28416.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526222312/0001193125-26-222312-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001193125-26-178298", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Christopher B. Prentiss", "who_key": "Prentiss Christopher B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33611.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526178298/0001193125-26-178298-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "13DG-0000102909-26-001801", "src": "13DG", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Mannkind Corp", "who_key": "MANNKIND CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MANNKIND CORP adjusts its stake in MNKD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/0000102909-26-001801-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001193125-26-124721", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "David Thomson", "who_key": "Thomson David", "role": "EVP Genl Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526124721/0001193125-26-124721-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323446}, {"id": "0001193125-26-124722", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Stuart A. Tross", "who_key": "Tross Stuart A", "role": "Chief People & Workpl Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MNKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526124722/0001193125-26-124722-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323446}], "recent_buys": [{"id": "0001193125-26-100839", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Michael Castagna", "who_key": "Castagna Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 259000.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $259K into MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526100839/0001193125-26-100839-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001209191-22-043573", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Steven B. Binder", "who_key": "Binder Steven B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2317.63, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Finance chief adds $2K of MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122043573/0001209191-22-043573-index.htm", "trade_date": "2022-07-31", "timestamp": "2022-07-31", "mins": 2240086}, {"id": "0001209191-22-043575", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Michael Castagna", "who_key": "Castagna Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9220.710000000001, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122043575/0001209191-22-043575-index.htm", "trade_date": "2022-07-31", "timestamp": "2022-07-31", "mins": 2240086}, {"id": "0001209191-22-043572", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Stuart A. Tross", "who_key": "Tross Stuart A", "role": "Chief People & Workpl Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13422.33, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122043572/0001209191-22-043572-index.htm", "trade_date": "2022-07-31", "timestamp": "2022-07-31", "mins": 2240086}, {"id": "0001209191-22-043574", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Alejandro Galindo", "who_key": "Galindo Alejandro", "role": "EVP Endocrine Business Unit", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14650.0, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122043574/0001209191-22-043574-index.htm", "trade_date": "2022-07-31", "timestamp": "2022-07-31", "mins": 2240086}, {"id": "0001209191-22-014102", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Alejandro Galindo", "who_key": "Galindo Alejandro", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99999.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122014102/0001209191-22-014102-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460406}, {"id": "0001209191-22-014097", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Anthony C. Hooper", "who_key": "HOOPER ANTHONY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108400.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122014097/0001209191-22-014097-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460406}, {"id": "0001209191-22-014096", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Christine Mundkur", "who_key": "MUNDKUR CHRISTINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74999.25, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying MNKD \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122014096/0001209191-22-014096-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460406}, {"id": "0001209191-22-014095", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Stuart A. Tross", "who_key": "Tross Stuart A", "role": "Chief People & Workpl Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24999.75, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MNKD draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122014095/0001209191-22-014095-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460406}, {"id": "0001209191-22-014094", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Michael Castagna", "who_key": "Castagna Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 74999.25, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122014094/0001209191-22-014094-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460406}, {"id": "0001209191-22-014093", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Jennifer Grancio", "who_key": "Grancio Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299999.71, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122014093/0001209191-22-014093-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460406}, {"id": "0001209191-22-008268", "src": "INSIDERS", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Alejandro Galindo", "who_key": "Galindo Alejandro", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5718.68, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MNKD draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122008268/0001209191-22-008268-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500726}], "institutional": [{"id": "13DG-0001104659-26-097084", "src": "13DG", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Mannkind Corp", "who_key": "MANNKIND CORP", "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": "United States", "headline": "MANNKIND CORP takes a 5.83% passive stake in MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/0001104659-26-097084-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0002100119-26-001503", "src": "13DG", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Mannkind Corp", "who_key": "MANNKIND CORP", "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": "United States", "headline": "MANNKIND CORP takes a 5% passive stake in MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/0002100119-26-001503-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0000093751-26-000262", "src": "13DG", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Mannkind Corp", "who_key": "MANNKIND CORP", "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": "United States", "headline": "MANNKIND CORP takes a 6.1% passive stake in MNKD", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/0000093751-26-000262-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0000102909-26-001801", "src": "13DG", "ticker": "MNKD", "cik": "899460", "company": "MANNKIND CORP", "company_raw": "MANNKIND CORP", "who": "Mannkind Corp", "who_key": "MANNKIND CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MANNKIND CORP adjusts its stake in MNKD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/899460/0000102909-26-001801-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "MannKind Corporation - Common Stock", "new_value": "MANNKIND CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000899460", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000899460", "applied": 1, "detected_at": "2026-10-26T02:17:17.341567"}]}, "key_people": [{"who": "Richard L. Anderson", "who_key": "ANDERSON RICHARD L", "role": "VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1442840642.6, "sold": 787496.85, "net": 1442053145.75, "trades": 4, "top_score": 82.5, "lean": "buying", "history": [{"action": "SELL", "amount": 787496.85, "date": "2007-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107055666/0001209191-07-055666-index.htm"}, {"action": "BUY", "amount": 42819401.1, "date": "2004-12-31", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919105000676/0001209191-05-000676-index.htm"}, {"action": "BUY", "amount": 21241.5, "date": "2004-12-31", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919105001266/0001209191-05-001266-index.htm"}, {"action": "BUY", "amount": 1400000000.0, "date": "2004-07-28", "score": 82.5, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919104038234/0001209191-04-038234-index.htm"}], "latest": {"action": "SELL", "amount": 787496.85, "date": "2007-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107055666/0001209191-07-055666-index.htm"}}, {"who": "Hakan Edstrom", "who_key": "Edstrom Hakan", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 703860251.352, "sold": 4247059.9097, "net": 699613191.4423, "trades": 23, "top_score": 80.0, "lean": "buying", "history": [{"action": "SELL", "amount": 354767.724, "date": "2015-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115036249/0001209191-15-036249-index.htm"}, {"action": "SELL", "amount": 382829.444, "date": "2015-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115030521/0001209191-15-030521-index.htm"}, {"action": "SELL", "amount": 569315.0, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115013119/0001209191-15-013119-index.htm"}, {"action": "SELL", "amount": 466015.548, "date": "2015-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115009026/0001209191-15-009026-index.htm"}, {"action": "SELL", "amount": 440070.7916, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114072807/0001209191-14-072807-index.htm"}, {"action": "BUY", "amount": 7478.64, "date": "2014-06-30", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114044452/0001209191-14-044452-index.htm"}, {"action": "BUY", "amount": 7198.17, "date": "2013-12-31", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114001230/0001209191-14-001230-index.htm"}, {"action": "BUY", "amount": 44399.82000000001, "date": "2012-02-27", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919112013356/0001209191-12-013356-index.htm"}, {"action": "SELL", "amount": 199976.06970000002, "date": "2007-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107062085/0001209191-07-062085-index.htm"}, {"action": "SELL", "amount": 199376.1104, "date": "2007-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107061894/0001209191-07-061894-index.htm"}, {"action": "SELL", "amount": 199206.972, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107061865/0001209191-07-061865-index.htm"}, {"action": "SELL", "amount": 200146.39669999998, "date": "2007-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107061124/0001209191-07-061124-index.htm"}, {"action": "SELL", "amount": 200370.8418, "date": "2007-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107060733/0001209191-07-060733-index.htm"}, {"action": "SELL", "amount": 202004.6652, "date": "2007-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107060476/0001209191-07-060476-index.htm"}, {"action": "SELL", "amount": 203776.7135, "date": "2007-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107060308/0001209191-07-060308-index.htm"}, {"action": "SELL", "amount": 208525.0172, "date": "2007-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107060170/0001209191-07-060170-index.htm"}, {"action": "SELL", "amount": 210459.59100000001, "date": "2007-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107060169/0001209191-07-060169-index.htm"}, {"action": "SELL", "amount": 210219.0246, "date": "2007-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107059912/0001209191-07-059912-index.htm"}, {"action": "BUY", "amount": 52260.00000000001, "date": "2006-12-12", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919106065065/0001209191-06-065065-index.htm"}, {"action": "BUY", "amount": 11971.212, "date": "2006-02-24", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919106013292/0001209191-06-013292-index.htm"}, {"action": "BUY", "amount": 62441.085, "date": "2005-08-02", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919105040836/0001209191-05-040836-index.htm"}, {"action": "BUY", "amount": 50002.425, "date": "2005-08-02", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919105041309/0001209191-05-041309-index.htm"}, {"action": "BUY", "amount": 703624500.0, "date": "2004-07-29", "score": 80.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919104038231/0001209191-04-038231-index.htm"}], "latest": {"action": "SELL", "amount": 354767.724, "date": "2015-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115036249/0001209191-15-036249-index.htm"}}, {"who": "Alfred E. Mann", "who_key": "MANN ALFRED E", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 568596932.6600001, "sold": 0, "net": 568596932.6600001, "trades": 16, "top_score": 100.0, "lean": "buying", "history": [{"action": "BUY", "amount": 103600000.0, "date": "2012-12-21", "score": 100.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919112059132/0001209191-12-059132-index.htm"}, {"action": "BUY", "amount": 77187500.0, "date": "2012-06-27", "score": 98.7, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919112037125/0001209191-12-037125-index.htm"}, {"action": "BUY", "amount": 5005000.0, "date": "2011-01-26", "score": 73.1, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111005285/0001209191-11-005285-index.htm"}, {"action": "BUY", "amount": 6097000.000000001, "date": "2011-01-12", "score": 75.4, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111002912/0001209191-11-002912-index.htm"}, {"action": "BUY", "amount": 6111000.0, "date": "2011-01-12", "score": 75.4, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111003106/0001209191-11-003106-index.htm"}, {"action": "BUY", "amount": 5754000.0, "date": "2010-12-29", "score": 77.6, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111000104/0001209191-11-000104-index.htm"}, {"action": "BUY", "amount": 5922000.000000001, "date": "2010-12-15", "score": 85.3, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919110060992/0001209191-10-060992-index.htm"}, {"action": "BUY", "amount": 5922000.000000001, "date": "2010-12-14", "score": 85.3, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919110060631/0001209191-10-060631-index.htm"}, {"action": "BUY", "amount": 5005000.0, "date": "2010-10-20", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919110051261/0001209191-10-051261-index.htm"}, {"action": "BUY", "amount": 8109999.999999999, "date": "2009-08-10", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919109040641/0001209191-09-040641-index.htm"}, {"action": "BUY", "amount": 150000001.49, "date": "2007-10-02", "score": 95.1, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107057161/0001209191-07-057161-index.htm"}, {"action": "BUY", "amount": 257171.36, "date": "2007-06-06", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919107036264/0001209191-07-036264-index.htm"}, {"action": "BUY", "amount": 284953.92, "date": "2006-12-14", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919106065090/0001209191-06-065090-index.htm"}, {"action": "BUY", "amount": 100165000.00000001, "date": "2006-12-12", "score": 89.8, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919106065064/0001209191-06-065064-index.htm"}, {"action": "BUY", "amount": 87342805.89, "date": "2005-08-02", "score": 94.2, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919105040838/0001209191-05-040838-index.htm"}, {"action": "BUY", "amount": 1833500.0, "date": "2004-07-28", "score": 79.2, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919105011097/0001209191-05-011097-index.htm"}], "latest": {"action": "BUY", "amount": 103600000.0, "date": "2012-12-21", "score": 100.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919112059132/0001209191-12-059132-index.htm"}}, {"who": "David Thomson", "who_key": "Thomson David", "role": "EVP Genl Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8751969.4161, "net": -8751969.4161, "trades": 72, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97641.45, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526308131/0001193125-26-308131-index.htm"}, {"action": "SELL", "amount": 9978.57, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526222310/0001193125-26-222310-index.htm"}, {"action": "SELL", "amount": 823134.6000000001, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312525308347/0001193125-25-308347-index.htm"}, {"action": "SELL", "amount": 29416.04, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017025096737/0000950170-25-096737-index.htm"}, {"action": "SELL", "amount": 10341.45, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017025075534/0000950170-25-075534-index.htm"}, {"action": "SELL", "amount": 150597.72, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017025073082/0000950170-25-073082-index.htm"}, {"action": "SELL", "amount": 32984.82, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024102040/0000950170-24-102040-index.htm"}, {"action": "SELL", "amount": 18471.95, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024084403/0000950170-24-084403-index.htm"}, {"action": "SELL", "amount": 109682.42, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024063262/0000950170-24-063262-index.htm"}, {"action": "SELL", "amount": 13132.57, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024059962/0000950170-24-059962-index.htm"}, {"action": "SELL", "amount": 38738.25, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123047550/0001209191-23-047550-index.htm"}, {"action": "SELL", "amount": 447754.4448, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123032035/0001209191-23-032035-index.htm"}, {"action": "SELL", "amount": 25690.0, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122047943/0001209191-22-047943-index.htm"}, {"action": "SELL", "amount": 19024.0, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919121053771/0001209191-21-053771-index.htm"}, {"action": "SELL", "amount": 493975.0266, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115017512/0001209191-15-017512-index.htm"}, {"action": "SELL", "amount": 560000.0, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115010597/0001209191-15-010597-index.htm"}, {"action": "SELL", "amount": 725775.0958, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114071559/0001209191-14-071559-index.htm"}, {"action": "SELL", "amount": 244752.0, "date": "2014-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114051480/0001209191-14-051480-index.htm"}, {"action": "SELL", "amount": 282570.0, "date": "2014-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114047964/0001209191-14-047964-index.htm"}, {"action": "SELL", "amount": 315330.0, "date": "2014-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114044451/0001209191-14-044451-index.htm"}, {"action": "SELL", "amount": 1323349.9999999998, "date": "2014-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114039405/0001209191-14-039405-index.htm"}, {"action": "SELL", "amount": 113182.5, "date": "2014-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114035937/0001209191-14-035937-index.htm"}, {"action": "SELL", "amount": 750000.0, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919113056727/0001209191-13-056727-index.htm"}, {"action": "SELL", "amount": 110936.0, "date": "2013-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919113042260/0001209191-13-042260-index.htm"}, {"action": "SELL", "amount": 22877.318000000003, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919110046620/0001209191-10-046620-index.htm"}], "latest": {"action": "SELL", "amount": 97641.45, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526308131/0001193125-26-308131-index.htm"}}, {"who": "Juergen Martens", "who_key": "Martens Juergen", "role": "Corporate VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 238409.16, "sold": 7584208.5506, "net": -7345799.3906, "trades": 29, "top_score": 38.0, "lean": "selling", "history": [{"action": "BUY", "amount": 91400.0, "date": "2015-05-21", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115046866/0001209191-15-046866-index.htm"}, {"action": "SELL", "amount": 793809.0192, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115023288/0001209191-15-023288-index.htm"}, {"action": "SELL", "amount": 860272.0, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114071558/0001209191-14-071558-index.htm"}, {"action": "SELL", "amount": 388286.80000000005, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114066295/0001209191-14-066295-index.htm"}, {"action": "SELL", "amount": 349624.0, "date": "2014-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114062360/0001209191-14-062360-index.htm"}, {"action": "SELL", "amount": 3169.2, "date": "2014-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114055092/0001209191-14-055092-index.htm"}, {"action": "SELL", "amount": 159962.49, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114054514/0001209191-14-054514-index.htm"}, {"action": "SELL", "amount": 3558.8384, "date": "2014-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114049449/0001209191-14-049449-index.htm"}, {"action": "SELL", "amount": 255341.99000000002, "date": "2014-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114048673/0001209191-14-048673-index.htm"}, {"action": "SELL", "amount": 267627.5032, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114044450/0001209191-14-044450-index.htm"}, {"action": "SELL", "amount": 15082.7184, "date": "2014-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114042959/0001209191-14-042959-index.htm"}, {"action": "SELL", "amount": 1320000.0, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114039687/0001209191-14-039687-index.htm"}, {"action": "SELL", "amount": 623428.0, "date": "2014-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114039144/0001209191-14-039144-index.htm"}, {"action": "SELL", "amount": 3306.81, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114037392/0001209191-14-037392-index.htm"}, {"action": "SELL", "amount": 191297.5, "date": "2014-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114037235/0001209191-14-037235-index.htm"}, {"action": "SELL", "amount": 576742.5, "date": "2014-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114035931/0001209191-14-035931-index.htm"}, {"action": "SELL", "amount": 317770.0, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114014548/0001209191-14-014548-index.htm"}, {"action": "SELL", "amount": 278025.0, "date": "2014-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114005390/0001209191-14-005390-index.htm"}, {"action": "SELL", "amount": 160270.0, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919113058520/0001209191-13-058520-index.htm"}, {"action": "SELL", "amount": 240775.1814, "date": "2013-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919113054951/0001209191-13-054951-index.htm"}, {"action": "SELL", "amount": 110408.00000000001, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919113042259/0001209191-13-042259-index.htm"}, {"action": "BUY", "amount": 36400.56, "date": "2012-05-25", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919112030936/0001209191-12-030936-index.htm"}, {"action": "BUY", "amount": 30788.800000000003, "date": "2012-02-27", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919112013747/0001209191-12-013747-index.htm"}, {"action": "SELL", "amount": 33201.0, "date": "2010-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919110003355/0001209191-10-003355-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2010-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919110001601/0001209191-10-001601-index.htm"}], "latest": {"action": "BUY", "amount": 91400.0, "date": "2015-05-21", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115046866/0001209191-15-046866-index.htm"}}, {"who": "Diane Palumbo", "who_key": "Palumbo Diane", "role": "Vice President, Human Resource", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9133.19, "sold": 6352938.119, "net": -6343804.929, "trades": 30, "top_score": 27.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1041339.35, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115010598/0001209191-15-010598-index.htm"}, {"action": "SELL", "amount": 1124544.05, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115002914/0001209191-15-002914-index.htm"}, {"action": "SELL", "amount": 1081733.7246, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114072808/0001209191-14-072808-index.htm"}, {"action": "SELL", "amount": 131235.5532, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114053445/0001209191-14-053445-index.htm"}, {"action": "SELL", "amount": 179231.9724, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114047962/0001209191-14-047962-index.htm"}, {"action": "BUY", "amount": 2811.12, "date": "2014-06-30", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114044453/0001209191-14-044453-index.htm"}, {"action": "SELL", "amount": 189621.5644, "date": "2014-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114042115/0001209191-14-042115-index.htm"}, {"action": "SELL", "amount": 503091.5, "date": "2014-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114039145/0001209191-14-039145-index.htm"}, {"action": "SELL", "amount": 914250.0, "date": "2014-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114035933/0001209191-14-035933-index.htm"}, {"action": "SELL", "amount": 128311.6544, "date": "2014-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114035189/0001209191-14-035189-index.htm"}, {"action": "BUY", "amount": 3166.4700000000003, "date": "2013-12-31", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919114001231/0001209191-14-001231-index.htm"}, {"action": "SELL", "amount": 125499.99999999999, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919113052858/0001209191-13-052858-index.htm"}, {"action": "BUY", "amount": 3155.6, "date": "2013-06-30", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919113035012/0001209191-13-035012-index.htm"}, {"action": "SELL", "amount": 501367.5, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919113030769/0001209191-13-030769-index.htm"}, {"action": "SELL", "amount": 140852.25, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919113027254/0001209191-13-027254-index.htm"}, {"action": "SELL", "amount": 5381.2, "date": "2011-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111061611/0001209191-11-061611-index.htm"}, {"action": "SELL", "amount": 6078.400000000001, "date": "2011-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111056193/0001209191-11-056193-index.htm"}, {"action": "SELL", "amount": 6305.6, "date": "2011-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111051891/0001209191-11-051891-index.htm"}, {"action": "SELL", "amount": 6711.2, "date": "2011-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111048132/0001209191-11-048132-index.htm"}, {"action": "SELL", "amount": 5544.0, "date": "2011-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111044605/0001209191-11-044605-index.htm"}, {"action": "SELL", "amount": 7467.6, "date": "2011-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111039720/0001209191-11-039720-index.htm"}, {"action": "SELL", "amount": 7543.0, "date": "2011-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111034845/0001209191-11-034845-index.htm"}, {"action": "SELL", "amount": 7888.8, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111028718/0001209191-11-028718-index.htm"}, {"action": "SELL", "amount": 7250.4, "date": "2011-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111023088/0001209191-11-023088-index.htm"}, {"action": "SELL", "amount": 7332.8, "date": "2011-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919111018178/0001209191-11-018178-index.htm"}], "latest": {"action": "SELL", "amount": 1041339.35, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919115010598/0001209191-15-010598-index.htm"}}, {"who": "Michael Castagna", "who_key": "Castagna Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 659257.59, "sold": 4453567.2831999995, "net": -3794309.6931999996, "trades": 39, "top_score": 54.6, "lean": "selling", "history": [{"action": "BUY", "amount": 259000.0, "date": "2026-03-10", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526100839/0001193125-26-100839-index.htm"}, {"action": "SELL", "amount": 395482.04, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312525327227/0001193125-25-327227-index.htm"}, {"action": "SELL", "amount": 252696.0, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312525321366/0001193125-25-321366-index.htm"}, {"action": "SELL", "amount": 601114.4, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312525308350/0001193125-25-308350-index.htm"}, {"action": "SELL", "amount": 536167.7999999999, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024102043/0000950170-24-102043-index.htm"}, {"action": "SELL", "amount": 801928.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123058899/0001209191-23-058899-index.htm"}, {"action": "SELL", "amount": 42500.0, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123054255/0001209191-23-054255-index.htm"}, {"action": "SELL", "amount": 46100.0, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123051262/0001209191-23-051262-index.htm"}, {"action": "SELL", "amount": 40800.0, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123051766/0001209191-23-051766-index.htm"}, {"action": "SELL", "amount": 46100.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123048259/0001209191-23-048259-index.htm"}, {"action": "SELL", "amount": 45686.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123044093/0001209191-23-044093-index.htm"}, {"action": "SELL", "amount": 40372.5432, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123041868/0001209191-23-041868-index.htm"}, {"action": "SELL", "amount": 40701.0, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123040737/0001209191-23-040737-index.htm"}, {"action": "SELL", "amount": 45302.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123034100/0001209191-23-034100-index.htm"}, {"action": "SELL", "amount": 681802.5, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123032726/0001209191-23-032726-index.htm"}, {"action": "SELL", "amount": 702780.0, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123032032/0001209191-23-032032-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123027850/0001209191-23-027850-index.htm"}, {"action": "SELL", "amount": 41287.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123023542/0001209191-23-023542-index.htm"}, {"action": "SELL", "amount": 52748.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123016092/0001209191-23-016092-index.htm"}, {"action": "BUY", "amount": 9220.710000000001, "date": "2022-07-31", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122043575/0001209191-22-043575-index.htm"}, {"action": "BUY", "amount": 74999.25, "date": "2022-02-28", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122014094/0001209191-22-014094-index.htm"}, {"action": "BUY", "amount": 7398.78, "date": "2022-01-31", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122006414/0001209191-22-006414-index.htm"}, {"action": "BUY", "amount": 5718.68, "date": "2022-01-31", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122008267/0001209191-22-008267-index.htm"}, {"action": "BUY", "amount": 14950.000000000002, "date": "2021-07-30", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919121049136/0001209191-21-049136-index.htm"}, {"action": "BUY", "amount": 10140.0, "date": "2021-03-05", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919121018600/0001209191-21-018600-index.htm"}], "latest": {"action": "BUY", "amount": 259000.0, "date": "2026-03-10", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526100839/0001193125-26-100839-index.htm"}}, {"who": "Steven B. Binder", "who_key": "Binder Steven B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19168.78, "sold": 2866923.6, "net": -2847754.8200000003, "trades": 24, "top_score": 43.2, "lean": "selling", "history": [{"action": "SELL", "amount": 128477.79000000001, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712601/000119312526405736/0001193125-26-405736-index.htm"}, {"action": "SELL", "amount": 158547.06, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712601/000119312526343016/0001193125-26-343016-index.htm"}, {"action": "SELL", "amount": 213089.09999999998, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526308129/0001193125-26-308129-index.htm"}, {"action": "SELL", "amount": 55732.6, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000119312526222311/0001193125-26-222311-index.htm"}, {"action": "SELL", "amount": 296945.98, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017025096744/0000950170-25-096744-index.htm"}, {"action": "SELL", "amount": 256340.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017025084587/0000950170-25-084587-index.htm"}, {"action": "SELL", "amount": 53143.200000000004, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017025075536/0000950170-25-075536-index.htm"}, {"action": "SELL", "amount": 375875.36000000004, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017025073081/0000950170-25-073081-index.htm"}, {"action": "SELL", "amount": 465323.04, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024130728/0000950170-24-130728-index.htm"}, {"action": "SELL", "amount": 456563.64, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024128986/0000950170-24-128986-index.htm"}, {"action": "SELL", "amount": 30026.7, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024102041/0000950170-24-102041-index.htm"}, {"action": "SELL", "amount": 16817.48, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024084405/0000950170-24-084405-index.htm"}, {"action": "SELL", "amount": 120936.32, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024063264/0000950170-24-063264-index.htm"}, {"action": "SELL", "amount": 15593.579999999998, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000095017024059963/0000950170-24-059963-index.htm"}, {"action": "SELL", "amount": 223511.75, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919123032034/0001209191-23-032034-index.htm"}, {"action": "BUY", "amount": 2317.63, "date": "2022-07-31", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122043573/0001209191-22-043573-index.htm"}, {"action": "BUY", "amount": 2253.87, "date": "2022-01-31", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919122006418/0001209191-22-006418-index.htm"}, {"action": "BUY", "amount": 2236.52, "date": "2021-07-30", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919121049138/0001209191-21-049138-index.htm"}, {"action": "BUY", "amount": 2070.81, "date": "2021-01-31", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919121006886/0001209191-21-006886-index.htm"}, {"action": "BUY", "amount": 1902.5, "date": "2020-07-31", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919120044840/0001209191-20-044840-index.htm"}, {"action": "BUY", "amount": 2059.6, "date": "2020-01-31", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919120006171/0001209191-20-006171-index.htm"}, {"action": "BUY", "amount": 2032.05, "date": "2019-07-31", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919119043923/0001209191-19-043923-index.htm"}, {"action": "BUY", "amount": 1990.2, "date": "2019-01-31", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919119006274/0001209191-19-006274-index.htm"}, {"action": "BUY", "amount": 2305.6, "date": "2018-08-02", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/899460/000120919118045600/0001209191-18-045600-index.htm"}], "latest": {"action": "SELL", "amount": 128477.79000000001, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712601/000119312526405736/0001193125-26-405736-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -158547.06}, {"date": "2026-09-25", "net": -128477.79000000001}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405736", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009820", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-391003", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009303", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-361105", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-21", "title": "Form 424B7", "accession": "0001193125-26-361093", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097084", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-343016", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007817", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001503", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316041", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308139", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308137", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308134", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308133", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308132", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308131", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308129", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007191", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007190", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252544", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-243074", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237456", "price_sensitive": false}], "performance": {"ticker": "MNKD", "has_prices": true, "summary": {"n": 116, "avg": 0.5770555822702881, "win_rate": 0.5775862068965517, "best": 2.669642857142857, "worst": -0.22159090909090906, "as_of": "2026-08-07"}, "buys": [{"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 259000.0, "date": "2026-03-10", "score": 54.6, "ref_price": 2.61, "return": 0.5747126436781611}, {"who": "Binder Steven B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2317.63, "date": "2022-07-31", "score": 28.8, "ref_price": 3.58, "return": 0.14804469273743023}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9220.710000000001, "date": "2022-07-31", "score": 37.1, "ref_price": 3.58, "return": 0.14804469273743023}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Workpl Officer", "amount": 13422.33, "date": "2022-07-31", "score": 32.7, "ref_price": 3.58, "return": 0.14804469273743023}, {"who": "Galindo Alejandro", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Endocrine Business Unit", "amount": 14650.0, "date": "2022-07-31", "score": 24.4, "ref_price": 3.58, "return": 0.14804469273743023}, {"who": "Galindo Alejandro", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 99999.0, "date": "2022-02-28", "score": 43.8, "ref_price": 2.62, "return": 0.5687022900763359}, {"who": "HOOPER ANTHONY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108400.0, "date": "2022-02-28", "score": 41.5, "ref_price": 2.62, "return": 0.5687022900763359}, {"who": "MUNDKUR CHRISTINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74999.25, "date": "2022-02-28", "score": 39.4, "ref_price": 2.62, "return": 0.5687022900763359}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Workpl Officer", "amount": 24999.75, "date": "2022-02-28", "score": 36.0, "ref_price": 2.62, "return": 0.5687022900763359}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 74999.25, "date": "2022-02-28", "score": 47.8, "ref_price": 2.62, "return": 0.5687022900763359}, {"who": "Grancio Jennifer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299999.71, "date": "2022-02-28", "score": 57.1, "ref_price": 2.62, "return": 0.5687022900763359}, {"who": "Galindo Alejandro", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 5718.68, "date": "2022-01-31", "score": 28.7, "ref_price": 3.73, "return": 0.10187667560321725}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5718.68, "date": "2022-01-31", "score": 34.9, "ref_price": 3.73, "return": 0.10187667560321725}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Workpl Officer", "amount": 7145.18, "date": "2022-01-31", "score": 29.7, "ref_price": 3.73, "return": 0.10187667560321725}, {"who": "Binder Steven B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2253.87, "date": "2022-01-31", "score": 28.7, "ref_price": 3.73, "return": 0.10187667560321725}, {"who": "Galindo Alejandro", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 7398.78, "date": "2022-01-31", "score": 29.9, "ref_price": 3.73, "return": 0.10187667560321725}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Workpl Officer", "amount": 13485.18, "date": "2022-01-31", "score": 32.8, "ref_price": 3.73, "return": 0.10187667560321725}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7398.78, "date": "2022-01-31", "score": 36.1, "ref_price": 3.73, "return": 0.10187667560321725}, {"who": "Binder Steven B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2236.52, "date": "2021-07-30", "score": 28.6, "ref_price": 4.1, "return": 0.0024390243902440672}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Workpl Officer", "amount": 13383.240000000002, "date": "2021-07-30", "score": 32.8, "ref_price": 4.1, "return": 0.0024390243902440672}, {"who": "Galindo Alejandro", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 14950.000000000002, "date": "2021-07-30", "score": 33.3, "ref_price": 4.1, "return": 0.0024390243902440672}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 14950.000000000002, "date": "2021-07-30", "score": 39.5, "ref_price": 4.1, "return": 0.0024390243902440672}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10140.0, "date": "2021-03-05", "score": 37.6, "ref_price": 3.67, "return": 0.11989100817438703}, {"who": "Binder Steven B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2070.81, "date": "2021-01-31", "score": 28.4, "ref_price": 3.65, "return": 0.1260273972602741}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Workpl Officer", "amount": 6650.0, "date": "2021-01-31", "score": 29.5, "ref_price": 3.65, "return": 0.1260273972602741}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6650.0, "date": "2021-01-31", "score": 35.7, "ref_price": 3.65, "return": 0.1260273972602741}, {"who": "Galindo Alejandro", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 99999.78, "date": "2020-12-08", "score": 44.2, "ref_price": 2.9, "return": 0.417241379310345}, {"who": "Binder Steven B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1902.5, "date": "2020-07-31", "score": 28.8, "ref_price": 1.56, "return": 1.6346153846153848}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Workpl Officer", "amount": 6250.0, "date": "2020-07-31", "score": 29.8, "ref_price": 1.56, "return": 1.6346153846153848}, {"who": "Kendall David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 5051.25, "date": "2020-07-31", "score": 29.8, "ref_price": 1.56, "return": 1.6346153846153848}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6250.0, "date": "2020-07-31", "score": 35.7, "ref_price": 1.56, "return": 1.6346153846153848}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 59433.82, "date": "2020-06-15", "score": 49.0, "ref_price": 1.66, "return": 1.4759036144578315}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Workpl Officer", "amount": 4750.0, "date": "2020-01-31", "score": 28.5, "ref_price": 1.47, "return": 1.7959183673469392}, {"who": "McCauley Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 4750.0, "date": "2020-01-31", "score": 28.7, "ref_price": 1.47, "return": 1.7959183673469392}, {"who": "Kendall David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 2188.7999999999997, "date": "2020-01-31", "score": 25.5, "ref_price": 1.47, "return": 1.7959183673469392}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4750.0, "date": "2020-01-31", "score": 34.6, "ref_price": 1.47, "return": 1.7959183673469392}, {"who": "Binder Steven B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2059.6, "date": "2020-01-31", "score": 29.0, "ref_price": 1.47, "return": 1.7959183673469392}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Workpl Officer", "amount": 4750.0, "date": "2019-07-31", "score": 28.5, "ref_price": 1.12, "return": 2.669642857142857}, {"who": "McCauley Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 4750.0, "date": "2019-07-31", "score": 28.7, "ref_price": 1.12, "return": 2.669642857142857}, {"who": "Kendall David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 4750.0, "date": "2019-07-31", "score": 29.5, "ref_price": 1.12, "return": 2.669642857142857}, {"who": "Barton Courtney", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compl & Privacy Officer", "amount": 3810.45, "date": "2019-07-31", "score": 29.3, "ref_price": 1.12, "return": 2.669642857142857}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4750.0, "date": "2019-07-31", "score": 34.6, "ref_price": 1.12, "return": 2.669642857142857}, {"who": "Binder Steven B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2032.05, "date": "2019-07-31", "score": 29.0, "ref_price": 1.12, "return": 2.669642857142857}, {"who": "Binder Steven B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1990.2, "date": "2019-01-31", "score": 43.2, "ref_price": 1.26, "return": 2.2619047619047623}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corp VP, Chief People Officer", "amount": 5350.0, "date": "2019-01-31", "score": 29.4, "ref_price": 1.26, "return": 2.2619047619047623}, {"who": "McCauley Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 5350.0, "date": "2019-01-31", "score": 30.0, "ref_price": 1.26, "return": 2.2619047619047623}, {"who": "Kendall David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 5350.0, "date": "2019-01-31", "score": 43.4, "ref_price": 1.26, "return": 2.2619047619047623}, {"who": "Ingram Elizabeth Garrett", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 5350.0, "date": "2019-01-31", "score": 31.3, "ref_price": 1.26, "return": 2.2619047619047623}, {"who": "Barton Courtney", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 5350.0, "date": "2019-01-31", "score": 39.1, "ref_price": 1.26, "return": 2.2619047619047623}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5350.0, "date": "2019-01-31", "score": 35.4, "ref_price": 1.26, "return": 2.2619047619047623}, {"who": "Galindo Alejandro", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 99999.78, "date": "2018-11-14", "score": 44.2, "ref_price": 1.78, "return": 1.3089887640449438}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief People Officer", "amount": 24999.48, "date": "2018-11-14", "score": 39.1, "ref_price": 1.78, "return": 1.3089887640449438}, {"who": "Kendall David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 4998.4800000000005, "date": "2018-11-14", "score": 28.1, "ref_price": 1.78, "return": 1.3089887640449438}, {"who": "McCauley Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 24999.48, "date": "2018-11-14", "score": 42.6, "ref_price": 1.78, "return": 1.3089887640449438}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 44250.0, "date": "2018-11-14", "score": 50.4, "ref_price": 1.78, "return": 1.3089887640449438}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corp VP, Chief People Officer", "amount": 6550.0, "date": "2018-08-02", "score": 30.6, "ref_price": 1.5, "return": 1.7400000000000002}, {"who": "McCauley Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 6550.0, "date": "2018-08-02", "score": 32.2, "ref_price": 1.5, "return": 1.7400000000000002}, {"who": "Barton Courtney", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 6550.0, "date": "2018-08-02", "score": 44.3, "ref_price": 1.5, "return": 1.7400000000000002}, {"who": "Binder Steven B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2305.6, "date": "2018-08-02", "score": 28.7, "ref_price": 1.5, "return": 1.7400000000000002}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6550.0, "date": "2018-08-02", "score": 36.7, "ref_price": 1.5, "return": 1.7400000000000002}, {"who": "Tross Stuart A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corp VP, Chief People Officer", "amount": 100396.8, "date": "2017-12-21", "score": 57.8, "ref_price": 2.52, "return": 0.630952380952381}, {"who": "Castagna Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 18291.35, "date": "2017-12-20", "score": 43.8, "ref_price": 2.28, "return": 0.8026315789473687}, {"who": "KRESA KENT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999600.0, "date": "2017-10-13", "score": 66.0, "ref_price": 5.28, "return": -0.22159090909090906}, {"who": "Alinaya Rosabel Realica", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Investor Relations", "amount": 2460.0, "date": "2017-06-30", "score": 17.5, "ref_price": 1.41, "return": 1.914893617021277}, {"who": "PFEFFER MATTHEW J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2460.0, "date": "2017-06-30", "score": 21.8, "ref_price": 1.41, "return": 1.914893617021277}, {"who": "PFEFFER MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, CFO, Director", "amount": 2451.6000000000004, "date": "2017-01-03", "score": 31.6, "ref_price": 3.157, "return": 0.3018688628444727}, {"who": "Alinaya Rosabel Realica", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Prin Acctg Officer", "amount": 4883.22, "date": "2017-01-03", "score": 20.3, "ref_price": 3.157, "return": 0.3018688628444727}, {"who": "Castagna Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 13650.0, "date": "2016-08-26", "score": 34.1, "ref_price": 3.943, "return": 0.04235353791529299}, {"who": "Castagna Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 13050.0, "date": "2016-08-24", "score": 33.8, "ref_price": 4.35, "return": -0.055172413793103295}, {"who": "Castagna Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 23467.5, "date": "2016-08-23", "score": 37.8, "ref_price": 4.6, "return": -0.10652173913043464}, {"who": "PFEFFER MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, CFO, Director", "amount": 24650.0, "date": "2016-08-15", "score": 42.9, "ref_price": 5.0, "return": -0.17799999999999994}, {"who": "Castagna Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 24887.5, "date": "2016-08-12", "score": 43.2, "ref_price": 4.987, "return": -0.1758572287948666}, {"who": "Castagna Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 46500.0, "date": "2016-05-17", "score": 38.9, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Martens Juergen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate VP and COO", "amount": 91400.0, "date": "2015-05-21", "score": 38.0, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "PFEFFER MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate VP and CFO", "amount": 2329.34, "date": "2014-06-30", "score": 28.8, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Palumbo Diane", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Human Resource", "amount": 2811.12, "date": "2014-06-30", "score": 27.0, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Edstrom Hakan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 7478.64, "date": "2014-06-30", "score": 31.2, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "PFEFFER MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate VP and CFO", "amount": 2206.11, "date": "2013-12-31", "score": 28.6, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Palumbo Diane", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Human Resource", "amount": 3166.4700000000003, "date": "2013-12-31", "score": 27.5, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Edstrom Hakan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 7198.17, "date": "2013-12-31", "score": 31.0, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "PFEFFER MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate VP and CFO", "amount": 14598.08, "date": "2013-06-30", "score": 38.1, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Palumbo Diane", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Human Resource", "amount": 3155.6, "date": "2013-06-30", "score": 27.6, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "PFEFFER MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate VP and CFO", "amount": 2059.2, "date": "2012-12-31", "score": 28.5, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 103600000.0, "date": "2012-12-21", "score": 100.0, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "PFEFFER MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate VP and CFO", "amount": 2055.2999999999997, "date": "2012-06-30", "score": 28.5, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 77187500.0, "date": "2012-06-27", "score": 98.7, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Martens Juergen", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate VP", "amount": 36400.56, "date": "2012-05-25", "score": 31.9, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Martens Juergen", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate VP", "amount": 30788.800000000003, "date": "2012-02-27", "score": 30.2, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Edstrom Hakan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 44399.82000000001, "date": "2012-02-27", "score": 40.4, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 5005000.0, "date": "2011-01-26", "score": 73.1, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 6111000.0, "date": "2011-01-12", "score": 75.4, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 6097000.000000001, "date": "2011-01-12", "score": 75.4, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 5754000.0, "date": "2010-12-29", "score": 77.6, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 5922000.000000001, "date": "2010-12-15", "score": 85.3, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 5922000.000000001, "date": "2010-12-14", "score": 85.3, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 5005000.0, "date": "2010-10-20", "score": 69.4, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 8109999.999999999, "date": "2009-08-10", "score": 72.3, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Martens Juergen", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate VP", "amount": 51936.6, "date": "2008-03-12", "score": 32.2, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 150000001.49, "date": "2007-10-02", "score": 95.1, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 257171.36, "date": "2007-06-06", "score": 54.2, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Martens Juergen", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate VP", "amount": 27883.2, "date": "2007-05-30", "score": 27.8, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO", "amount": 284953.92, "date": "2006-12-14", "score": 54.5, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "KRESA KENT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 400660.00000000006, "date": "2006-12-12", "score": 61.2, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Edstrom Hakan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 52260.00000000001, "date": "2006-12-12", "score": 41.1, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO", "amount": 100165000.00000001, "date": "2006-12-12", "score": 89.8, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Edstrom Hakan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 11971.212, "date": "2006-02-24", "score": 36.4, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Edstrom Hakan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 50002.425, "date": "2005-08-02", "score": 40.5, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO", "amount": 87342805.89, "date": "2005-08-02", "score": 94.2, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Edstrom Hakan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 62441.085, "date": "2005-08-02", "score": 43.5, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "KRESA KENT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107257.5, "date": "2005-08-02", "score": 39.4, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "ANDERSON RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & CFO", "amount": 21241.5, "date": "2004-12-31", "score": 38.7, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "ANDERSON RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & CFO", "amount": 42819401.1, "date": "2004-12-31", "score": 78.1, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Edstrom Hakan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 703624500.0, "date": "2004-07-29", "score": 80.0, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "MANN ALFRED E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO", "amount": 1833500.0, "date": "2004-07-28", "score": 79.2, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "Cheatham W Wendell", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Medical & Reg Affairs", "amount": 1260000.0, "date": "2004-07-28", "score": 47.2, "ref_price": 5.1, "return": -0.19411764705882342}, {"who": "ANDERSON RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & CFO", "amount": 1400000000.0, "date": "2004-07-28", "score": 82.5, "ref_price": 5.1, "return": -0.19411764705882342}]}, "price_series": [{"date": "2016-08-01", "close": 5.1, "volume": 400370.0}, {"date": "2016-08-02", "close": 4.95, "volume": 357066.0}, {"date": "2016-08-03", "close": 5.05, "volume": 325952.0}, {"date": "2016-08-04", "close": 4.9785, "volume": 228295.0}, {"date": "2016-08-05", "close": 4.9, "volume": 447251.0}, {"date": "2016-08-08", "close": 5.0, "volume": 380840.0}, {"date": "2016-08-09", "close": 4.5965, "volume": 942236.0}, {"date": "2016-08-10", "close": 4.6825, "volume": 274315.0}, {"date": "2016-08-11", "close": 4.8675, "volume": 309709.0}, {"date": "2016-08-12", "close": 4.987, "volume": 314581.0}, {"date": "2016-08-15", "close": 5.0, "volume": 493611.0}, {"date": "2016-08-16", "close": 4.9995, "volume": 426110.0}, {"date": "2016-08-17", "close": 4.9005, "volume": 291427.0}, {"date": "2016-08-18", "close": 4.9405, "volume": 340065.0}, {"date": "2016-08-19", "close": 4.881, "volume": 346011.0}, {"date": "2016-08-22", "close": 4.743, "volume": 488402.0}, {"date": "2016-08-23", "close": 4.6, "volume": 349908.0}, {"date": "2016-08-24", "close": 4.35, "volume": 1312410.0}, {"date": "2016-08-25", "close": 4.1775, "volume": 945639.0}, {"date": "2016-08-26", "close": 3.943, "volume": 1227256.0}, {"date": "2016-08-29", "close": 3.725, "volume": 982742.0}, {"date": "2016-08-30", "close": 3.4775, "volume": 2136132.0}, {"date": "2016-08-31", "close": 4.005, "volume": 2708584.0}, {"date": "2016-09-01", "close": 3.676, "volume": 1157622.0}, {"date": "2016-09-02", "close": 3.702, "volume": 1052780.0}, {"date": "2016-09-06", "close": 3.6495, "volume": 635458.0}, {"date": "2016-09-07", "close": 3.565, "volume": 923327.0}, {"date": "2016-09-08", "close": 3.6195, "volume": 549122.0}, {"date": "2016-09-09", "close": 3.4585, "volume": 693126.0}, {"date": "2016-09-12", "close": 3.5945, "volume": 559395.0}, {"date": "2016-09-13", "close": 3.465, "volume": 545942.0}, {"date": "2016-09-14", "close": 3.4975, "volume": 528328.0}, {"date": "2016-09-15", "close": 3.526, "volume": 672107.0}, {"date": "2016-09-16", "close": 3.49, "volume": 854703.0}, {"date": "2016-09-19", "close": 3.485, "volume": 631397.0}, {"date": "2016-09-20", "close": 3.4895, "volume": 382217.0}, {"date": "2016-09-21", "close": 3.425, "volume": 480918.0}, {"date": "2016-09-22", "close": 3.4045, "volume": 766474.0}, {"date": "2016-09-23", "close": 3.0725, "volume": 1499341.0}, {"date": "2016-09-26", "close": 2.8535, "volume": 1008055.0}, {"date": "2016-09-27", "close": 3.0765, "volume": 1406906.0}, {"date": "2016-09-28", "close": 3.045, "volume": 790019.0}, {"date": "2016-09-29", "close": 2.9915, "volume": 503417.0}, {"date": "2016-09-30", "close": 3.1, "volume": 785668.0}, {"date": "2016-10-03", "close": 3.143, "volume": 487049.0}, {"date": "2016-10-04", "close": 3.087, "volume": 440919.0}, {"date": "2016-10-05", "close": 3.142, "volume": 430162.0}, {"date": "2016-10-06", "close": 3.125, "volume": 392590.0}, {"date": "2016-10-07", "close": 3.145, "volume": 390897.0}, {"date": "2016-10-10", "close": 3.189, "volume": 282484.0}, {"date": "2016-10-11", "close": 2.998, "volume": 424232.0}, {"date": "2016-10-12", "close": 2.968, "volume": 738782.0}, {"date": "2016-10-13", "close": 2.794, "volume": 497337.0}, {"date": "2016-10-14", "close": 2.513, "volume": 733660.0}, {"date": "2016-10-17", "close": 2.3445, "volume": 908769.0}, {"date": "2016-10-18", "close": 2.2995, "volume": 790947.0}, {"date": "2016-10-19", "close": 2.3455, "volume": 470140.0}, {"date": "2016-10-20", "close": 3.0485, "volume": 1783092.0}, {"date": "2016-10-21", "close": 2.9715, "volume": 1781255.0}, {"date": "2016-10-24", "close": 2.757, "volume": 616307.0}, {"date": "2016-10-25", "close": 2.625, "volume": 340640.0}, {"date": "2016-10-26", "close": 2.547, "volume": 355169.0}, {"date": "2016-10-27", "close": 2.4505, "volume": 283443.0}, {"date": "2016-10-28", "close": 2.2525, "volume": 907341.0}, {"date": "2016-10-31", "close": 2.086, "volume": 572873.0}, {"date": "2016-11-01", "close": 2.2145, "volume": 707056.0}, {"date": "2016-11-02", "close": 2.125, "volume": 421480.0}, {"date": "2016-11-03", "close": 2.0995, "volume": 419314.0}, {"date": "2016-11-04", "close": 2.15, "volume": 295283.0}, {"date": "2016-11-07", "close": 2.2, "volume": 309110.0}, {"date": "2016-11-08", "close": 2.139, "volume": 391313.0}, {"date": "2016-11-09", "close": 2.328, "volume": 2572692.0}, {"date": "2016-11-10", "close": 3.1, "volume": 5356394.0}, {"date": "2016-11-11", "close": 3.3, "volume": 1731876.0}, {"date": "2016-11-14", "close": 3.25, "volume": 1035515.0}, {"date": "2016-11-15", "close": 3.14, "volume": 595538.0}, {"date": "2016-11-16", "close": 3.125, "volume": 324331.0}, {"date": "2016-11-17", "close": 3.149, "volume": 505196.0}, {"date": "2016-11-18", "close": 3.115, "volume": 353702.0}, {"date": "2016-11-21", "close": 3.0505, "volume": 565170.0}, {"date": "2016-11-22", "close": 2.8995, "volume": 456057.0}, {"date": "2016-11-23", "close": 2.7485, "volume": 531349.0}, {"date": "2016-11-25", "close": 2.766, "volume": 256484.0}, {"date": "2016-11-28", "close": 2.6595, "volume": 816197.0}, {"date": "2016-11-29", "close": 2.451, "volume": 677565.0}, {"date": "2016-11-30", "close": 2.3525, "volume": 609103.0}, {"date": "2016-12-01", "close": 2.396, "volume": 519173.0}, {"date": "2016-12-02", "close": 2.75, "volume": 1811065.0}, {"date": "2016-12-05", "close": 2.912, "volume": 648868.0}, {"date": "2016-12-06", "close": 3.2155, "volume": 1299083.0}, {"date": "2016-12-07", "close": 3.104, "volume": 901633.0}, {"date": "2016-12-08", "close": 3.235, "volume": 649138.0}, {"date": "2016-12-09", "close": 3.232, "volume": 766379.0}, {"date": "2016-12-12", "close": 3.062, "volume": 918047.0}, {"date": "2016-12-13", "close": 3.0805, "volume": 479311.0}, {"date": "2016-12-14", "close": 3.0, "volume": 484117.0}, {"date": "2016-12-15", "close": 3.021, "volume": 441948.0}, {"date": "2016-12-16", "close": 3.0745, "volume": 5420226.0}, {"date": "2016-12-19", "close": 3.925, "volume": 3642352.0}, {"date": "2016-12-20", "close": 3.95, "volume": 3955012.0}, {"date": "2016-12-21", "close": 3.58, "volume": 1478280.0}, {"date": "2016-12-22", "close": 3.482, "volume": 1204136.0}, {"date": "2016-12-23", "close": 3.5, "volume": 808141.0}, {"date": "2016-12-27", "close": 3.4, "volume": 919951.0}, {"date": "2016-12-28", "close": 3.453, "volume": 1166835.0}, {"date": "2016-12-29", "close": 3.3905, "volume": 1158100.0}, {"date": "2016-12-30", "close": 3.1835, "volume": 1775566.0}, {"date": "2017-01-03", "close": 3.157, "volume": 1182043.0}, {"date": "2017-01-04", "close": 3.391, "volume": 1030023.0}, {"date": "2017-01-05", "close": 3.2905, "volume": 605043.0}, {"date": "2017-01-06", "close": 3.337, "volume": 735711.0}, {"date": "2017-01-09", "close": 3.151, "volume": 1175335.0}, {"date": "2017-01-10", "close": 3.2135, "volume": 612044.0}, {"date": "2017-01-11", "close": 3.1515, "volume": 644239.0}, {"date": "2017-01-12", "close": 3.2305, "volume": 831946.0}, {"date": "2017-01-13", "close": 3.4265, "volume": 1488642.0}, {"date": "2017-01-17", "close": 3.4, "volume": 926829.0}, {"date": "2017-01-18", "close": 3.3515, "volume": 496673.0}, {"date": "2017-01-19", "close": 3.25, "volume": 596490.0}, {"date": "2017-01-20", "close": 3.1905, "volume": 548671.0}, {"date": "2017-01-23", "close": 3.45, "volume": 1045567.0}, {"date": "2017-01-24", "close": 3.349, "volume": 506175.0}, {"date": "2017-01-25", "close": 3.402, "volume": 432315.0}, {"date": "2017-01-26", "close": 3.4, "volume": 426745.0}, {"date": "2017-01-27", "close": 3.3445, "volume": 913278.0}, {"date": "2017-01-30", "close": 3.2115, "volume": 608923.0}, {"date": "2017-01-31", "close": 3.52, "volume": 1056928.0}, {"date": "2017-02-01", "close": 3.556, "volume": 943391.0}, {"date": "2017-02-02", "close": 2.9465, "volume": 2968456.0}, {"date": "2017-02-03", "close": 2.8255, "volume": 1229055.0}, {"date": "2017-02-06", "close": 2.7055, "volume": 848676.0}, {"date": "2017-02-07", "close": 2.5665, "volume": 1145733.0}, {"date": "2017-02-08", "close": 2.5505, "volume": 636517.0}, {"date": "2017-02-09", "close": 2.6, "volume": 509520.0}, {"date": "2017-02-10", "close": 2.603, "volume": 480766.0}, {"date": "2017-02-13", "close": 2.815, "volume": 674573.0}, {"date": "2017-02-14", "close": 2.7205, "volume": 579181.0}, {"date": "2017-02-15", "close": 2.665, "volume": 376556.0}, {"date": "2017-02-16", "close": 2.6825, "volume": 403954.0}, {"date": "2017-02-17", "close": 2.63, "volume": 508040.0}, {"date": "2017-02-21", "close": 2.5485, "volume": 542489.0}, {"date": "2017-02-22", "close": 2.45, "volume": 860563.0}, {"date": "2017-02-23", "close": 2.505, "volume": 1849179.0}, {"date": "2017-02-24", "close": 2.5705, "volume": 316037.0}, {"date": "2017-02-27", "close": 2.614, "volume": 377245.0}, {"date": "2017-02-28", "close": 2.65, "volume": 568107.0}, {"date": "2017-03-01", "close": 2.659, "volume": 499583.0}, {"date": "2017-03-02", "close": 2.4365, "volume": 688916.0}, {"date": "2017-03-03", "close": 2.125, "volume": 3494772.0}, {"date": "2017-03-06", "close": 1.89, "volume": 4681307.0}, {"date": "2017-03-07", "close": 1.97, "volume": 2368068.0}, {"date": "2017-03-08", "close": 1.94, "volume": 1416173.0}, {"date": "2017-03-09", "close": 1.94, "volume": 1001697.0}, {"date": "2017-03-10", "close": 1.95, "volume": 738111.0}, {"date": "2017-03-13", "close": 1.95, "volume": 645003.0}, {"date": "2017-03-14", "close": 2.02, "volume": 2222091.0}, {"date": "2017-03-15", "close": 2.02, "volume": 863608.0}, {"date": "2017-03-16", "close": 2.07, "volume": 1014319.0}, {"date": "2017-03-17", "close": 2.22, "volume": 4570555.0}, {"date": "2017-03-20", "close": 2.2, "volume": 1152372.0}, {"date": "2017-03-21", "close": 2.07, "volume": 1767974.0}, {"date": "2017-03-22", "close": 2.02, "volume": 1245475.0}, {"date": "2017-03-23", "close": 1.95, "volume": 1160666.0}, {"date": "2017-03-24", "close": 1.89, "volume": 1024069.0}, {"date": "2017-03-27", "close": 1.82, "volume": 894156.0}, {"date": "2017-03-28", "close": 1.63, "volume": 2115163.0}, {"date": "2017-03-29", "close": 1.56, "volume": 1701025.0}, {"date": "2017-03-30", "close": 1.49, "volume": 1725735.0}, {"date": "2017-03-31", "close": 1.48, "volume": 3122920.0}, {"date": "2017-04-03", "close": 1.38, "volume": 3189542.0}, {"date": "2017-04-04", "close": 1.4, "volume": 1600801.0}, {"date": "2017-04-05", "close": 1.3, "volume": 1532311.0}, {"date": "2017-04-06", "close": 1.26, "volume": 1994302.0}, {"date": "2017-04-07", "close": 1.33, "volume": 7682816.0}, {"date": "2017-04-10", "close": 1.26, "volume": 2044585.0}, {"date": "2017-04-11", "close": 1.38, "volume": 2266253.0}, {"date": "2017-04-12", "close": 1.31, "volume": 1283506.0}, {"date": "2017-04-13", "close": 1.33, "volume": 1230150.0}, {"date": "2017-04-17", "close": 1.26, "volume": 1678367.0}, {"date": "2017-04-18", "close": 1.22, "volume": 808695.0}, {"date": "2017-04-19", "close": 1.12, "volume": 3130608.0}, {"date": "2017-04-20", "close": 1.07, "volume": 2193792.0}, {"date": "2017-04-21", "close": 0.925, "volume": 6214242.0}, {"date": "2017-04-24", "close": 0.9, "volume": 3071382.0}, {"date": "2017-04-25", "close": 0.9, "volume": 1837857.0}, {"date": "2017-04-26", "close": 0.8343, "volume": 2364896.0}, {"date": "2017-04-27", "close": 0.877, "volume": 1772634.0}, {"date": "2017-04-28", "close": 0.8736, "volume": 1087860.0}, {"date": "2017-05-01", "close": 0.848, "volume": 797052.0}, {"date": "2017-05-02", "close": 0.7976, "volume": 1450136.0}, {"date": "2017-05-03", "close": 0.7052, "volume": 2346484.0}, {"date": "2017-05-04", "close": 0.7202, "volume": 2051912.0}, {"date": "2017-05-05", "close": 0.7972, "volume": 2930020.0}, {"date": "2017-05-08", "close": 1.01, "volume": 11374610.0}, {"date": "2017-05-09", "close": 1.12, "volume": 9228830.0}, {"date": "2017-05-10", "close": 1.6, "volume": 32006700.0}, {"date": "2017-05-11", "close": 1.275, "volume": 11859480.0}, {"date": "2017-05-12", "close": 1.12, "volume": 5587339.0}, {"date": "2017-05-15", "close": 1.055, "volume": 2980923.0}, {"date": "2017-05-16", "close": 1.22, "volume": 8371027.0}, {"date": "2017-05-17", "close": 1.1, "volume": 4015803.0}, {"date": "2017-05-18", "close": 1.1, "volume": 3207986.0}, {"date": "2017-05-19", "close": 1.13, "volume": 2060412.0}, {"date": "2017-05-22", "close": 1.37, "volume": 8728711.0}, {"date": "2017-05-23", "close": 1.3, "volume": 3451956.0}, {"date": "2017-05-24", "close": 1.28, "volume": 1924740.0}, {"date": "2017-05-25", "close": 1.42, "volume": 5998051.0}, {"date": "2017-05-26", "close": 1.52, "volume": 6824071.0}, {"date": "2017-05-30", "close": 1.65, "volume": 7508995.0}, {"date": "2017-05-31", "close": 1.52, "volume": 4221344.0}, {"date": "2017-06-01", "close": 1.62, "volume": 5911258.0}, {"date": "2017-06-02", "close": 1.55, "volume": 2974266.0}, {"date": "2017-06-05", "close": 1.58, "volume": 2041480.0}, {"date": "2017-06-06", "close": 1.57, "volume": 1730455.0}, {"date": "2017-06-07", "close": 1.58, "volume": 2061611.0}, {"date": "2017-06-08", "close": 1.59, "volume": 1891996.0}, {"date": "2017-06-09", "close": 1.56, "volume": 1212598.0}, {"date": "2017-06-12", "close": 1.51, "volume": 1913286.0}, {"date": "2017-06-13", "close": 1.43, "volume": 1824820.0}, {"date": "2017-06-14", "close": 1.36, "volume": 2772357.0}, {"date": "2017-06-15", "close": 1.48, "volume": 1928407.0}, {"date": "2017-06-16", "close": 1.55, "volume": 2518432.0}, {"date": "2017-06-19", "close": 1.54, "volume": 1416401.0}, {"date": "2017-06-20", "close": 1.53, "volume": 1301369.0}, {"date": "2017-06-21", "close": 1.49, "volume": 1857873.0}, {"date": "2017-06-22", "close": 1.53, "volume": 1425811.0}, {"date": "2017-06-23", "close": 1.51, "volume": 10714100.0}, {"date": "2017-06-26", "close": 1.51, "volume": 1825617.0}, {"date": "2017-06-27", "close": 1.56, "volume": 1409284.0}, {"date": "2017-06-28", "close": 1.55, "volume": 1414818.0}, {"date": "2017-06-29", "close": 1.45, "volume": 2754716.0}, {"date": "2017-06-30", "close": 1.41, "volume": 856640.0}, {"date": "2017-07-03", "close": 1.33, "volume": 1745736.0}, {"date": "2017-07-05", "close": 1.24, "volume": 2291179.0}, {"date": "2017-07-06", "close": 1.22, "volume": 1709946.0}, {"date": "2017-07-07", "close": 1.17, "volume": 1633253.0}, {"date": "2017-07-10", "close": 1.18, "volume": 1039466.0}, {"date": "2017-07-11", "close": 1.16, "volume": 1189025.0}, {"date": "2017-07-12", "close": 1.17, "volume": 917797.0}, {"date": "2017-07-13", "close": 1.32, "volume": 2864941.0}, {"date": "2017-07-14", "close": 1.28, "volume": 3494147.0}, {"date": "2017-07-17", "close": 1.35, "volume": 1572702.0}, {"date": "2017-07-18", "close": 1.45, "volume": 3032537.0}, {"date": "2017-07-19", "close": 1.38, "volume": 1585858.0}, {"date": "2017-07-20", "close": 1.36, "volume": 969214.0}, {"date": "2017-07-21", "close": 1.3, "volume": 1443325.0}, {"date": "2017-07-24", "close": 1.25, "volume": 1715323.0}, {"date": "2017-07-25", "close": 1.26, "volume": 1810519.0}, {"date": "2017-07-26", "close": 1.32, "volume": 1080359.0}, {"date": "2017-07-27", "close": 1.28, "volume": 942656.0}, {"date": "2017-07-28", "close": 1.32, "volume": 1127697.0}, {"date": "2017-07-31", "close": 1.3, "volume": 1035451.0}, {"date": "2017-08-01", "close": 1.27, "volume": 836484.0}, {"date": "2017-08-02", "close": 1.19, "volume": 2028430.0}, {"date": "2017-08-03", "close": 1.18, "volume": 1806452.0}, {"date": "2017-08-04", "close": 1.22, "volume": 1371940.0}, {"date": "2017-08-07", "close": 1.17, "volume": 2109436.0}, {"date": "2017-08-08", "close": 1.15, "volume": 2033558.0}, {"date": "2017-08-09", "close": 1.15, "volume": 1356936.0}, {"date": "2017-08-10", "close": 1.16, "volume": 808770.0}, {"date": "2017-08-11", "close": 1.19, "volume": 1671423.0}, {"date": "2017-08-14", "close": 1.26, "volume": 1930992.0}, {"date": "2017-08-15", "close": 1.27, "volume": 700637.0}, {"date": "2017-08-16", "close": 1.43, "volume": 3544843.0}, {"date": "2017-08-17", "close": 1.4, "volume": 3664027.0}, {"date": "2017-08-18", "close": 1.46, "volume": 2357104.0}, {"date": "2017-08-21", "close": 1.41, "volume": 968630.0}, {"date": "2017-08-22", "close": 1.42, "volume": 542702.0}, {"date": "2017-08-23", "close": 1.43, "volume": 530425.0}, {"date": "2017-08-24", "close": 1.47, "volume": 1625008.0}, {"date": "2017-08-25", "close": 1.55, "volume": 4371511.0}, {"date": "2017-08-28", "close": 1.66, "volume": 3545486.0}, {"date": "2017-08-29", "close": 1.65, "volume": 1958413.0}, {"date": "2017-08-30", "close": 1.89, "volume": 8730286.0}, {"date": "2017-08-31", "close": 2.07, "volume": 14872920.0}, {"date": "2017-09-01", "close": 1.87, "volume": 7802179.0}, {"date": "2017-09-05", "close": 2.04, "volume": 3830613.0}, {"date": "2017-09-06", "close": 1.97, "volume": 3527623.0}, {"date": "2017-09-07", "close": 1.98, "volume": 3135292.0}, {"date": "2017-09-08", "close": 1.98, "volume": 2705538.0}, {"date": "2017-09-11", "close": 2.04, "volume": 3965902.0}, {"date": "2017-09-12", "close": 2.23, "volume": 4364456.0}, {"date": "2017-09-13", "close": 2.22, "volume": 5160089.0}, {"date": "2017-09-14", "close": 2.25, "volume": 2567579.0}, {"date": "2017-09-15", "close": 2.29, "volume": 3182068.0}, {"date": "2017-09-18", "close": 2.28, "volume": 2042982.0}, {"date": "2017-09-19", "close": 2.02, "volume": 4124289.0}, {"date": "2017-09-20", "close": 1.98, "volume": 2542484.0}, {"date": "2017-09-21", "close": 1.94, "volume": 2020994.0}, {"date": "2017-09-22", "close": 1.98, "volume": 2140328.0}, {"date": "2017-09-25", "close": 1.95, "volume": 1808886.0}, {"date": "2017-09-26", "close": 1.88, "volume": 2497694.0}, {"date": "2017-09-27", "close": 1.85, "volume": 1962036.0}, {"date": "2017-09-28", "close": 2.22, "volume": 6016506.0}, {"date": "2017-09-29", "close": 2.17, "volume": 3345539.0}, {"date": "2017-10-02", "close": 2.34, "volume": 9296160.0}, {"date": "2017-10-03", "close": 2.82, "volume": 12854530.0}, {"date": "2017-10-04", "close": 3.54, "volume": 18937630.0}, {"date": "2017-10-05", "close": 4.96, "volume": 75748880.0}, {"date": "2017-10-06", "close": 5.03, "volume": 36095670.0}, {"date": "2017-10-09", "close": 5.33, "volume": 13134360.0}, {"date": "2017-10-10", "close": 6.71, "volume": 48144070.0}, {"date": "2017-10-11", "close": 5.47, "volume": 33512510.0}, {"date": "2017-10-12", "close": 5.47, "volume": 20798570.0}, {"date": "2017-10-13", "close": 5.28, "volume": 6361129.0}, {"date": "2017-10-16", "close": 5.42, "volume": 10118420.0}, {"date": "2017-10-17", "close": 4.75, "volume": 12747230.0}, {"date": "2017-10-18", "close": 4.13, "volume": 12790490.0}, {"date": "2017-10-19", "close": 3.96, "volume": 11109530.0}, {"date": "2017-10-20", "close": 4.11, "volume": 11407750.0}, {"date": "2017-10-23", "close": 3.7, "volume": 9486186.0}, {"date": "2017-10-24", "close": 3.61, "volume": 13279230.0}, {"date": "2017-10-25", "close": 3.41, "volume": 6614920.0}, {"date": "2017-10-26", "close": 3.52, "volume": 7110961.0}, {"date": "2017-10-27", "close": 3.37, "volume": 4570278.0}, {"date": "2017-10-30", "close": 3.43, "volume": 4257812.0}, {"date": "2017-10-31", "close": 3.29, "volume": 2790695.0}, {"date": "2017-11-01", "close": 3.01, "volume": 5940461.0}, {"date": "2017-11-02", "close": 3.23, "volume": 7465810.0}, {"date": "2017-11-03", "close": 3.26, "volume": 5328913.0}, {"date": "2017-11-06", "close": 3.23, "volume": 2887397.0}, {"date": "2017-11-07", "close": 3.25, "volume": 3189785.0}, {"date": "2017-11-08", "close": 3.0, "volume": 5659021.0}, {"date": "2017-11-09", "close": 3.26, "volume": 3107967.0}, {"date": "2017-11-10", "close": 3.24, "volume": 6256844.0}, {"date": "2017-11-13", "close": 3.21, "volume": 2571153.0}, {"date": "2017-11-14", "close": 3.11, "volume": 2737356.0}, {"date": "2017-11-15", "close": 3.24, "volume": 3128620.0}, {"date": "2017-11-16", "close": 3.2, "volume": 3354738.0}, {"date": "2017-11-17", "close": 3.26, "volume": 2440279.0}, {"date": "2017-11-20", "close": 3.17, "volume": 2663106.0}, {"date": "2017-11-21", "close": 3.1, "volume": 2357269.0}, {"date": "2017-11-22", "close": 3.03, "volume": 3747549.0}, {"date": "2017-11-24", "close": 3.0, "volume": 1186802.0}, {"date": "2017-11-27", "close": 2.88, "volume": 3423329.0}, {"date": "2017-11-28", "close": 3.16, "volume": 5440117.0}, {"date": "2017-11-29", "close": 3.22, "volume": 4042638.0}, {"date": "2017-11-30", "close": 3.11, "volume": 2548293.0}, {"date": "2017-12-01", "close": 3.13, "volume": 2309856.0}, {"date": "2017-12-04", "close": 3.01, "volume": 2682047.0}, {"date": "2017-12-05", "close": 3.01, "volume": 1514646.0}, {"date": "2017-12-06", "close": 3.02, "volume": 1381743.0}, {"date": "2017-12-07", "close": 3.09, "volume": 1900417.0}, {"date": "2017-12-08", "close": 3.17, "volume": 2096448.0}, {"date": "2017-12-11", "close": 3.04, "volume": 2020806.0}, {"date": "2017-12-12", "close": 3.04, "volume": 2726149.0}, {"date": "2017-12-13", "close": 3.02, "volume": 2345658.0}, {"date": "2017-12-14", "close": 2.97, "volume": 2406898.0}, {"date": "2017-12-15", "close": 2.81, "volume": 6222394.0}, {"date": "2017-12-18", "close": 2.76, "volume": 4446002.0}, {"date": "2017-12-19", "close": 2.56, "volume": 2616578.0}, {"date": "2017-12-20", "close": 2.28, "volume": 5114726.0}, {"date": "2017-12-21", "close": 2.52, "volume": 4796116.0}, {"date": "2017-12-22", "close": 2.41, "volume": 4828215.0}, {"date": "2017-12-26", "close": 2.34, "volume": 1807037.0}, {"date": "2017-12-27", "close": 2.4, "volume": 2225248.0}, {"date": "2017-12-28", "close": 2.45, "volume": 2186368.0}, {"date": "2017-12-29", "close": 2.32, "volume": 2443403.0}, {"date": "2018-01-02", "close": 2.66, "volume": 5043148.0}, {"date": "2018-01-03", "close": 2.62, "volume": 1850414.0}, {"date": "2018-01-04", "close": 2.51, "volume": 2254643.0}, {"date": "2018-01-05", "close": 2.47, "volume": 1295860.0}, {"date": "2018-01-08", "close": 2.47, "volume": 1396001.0}, {"date": "2018-01-09", "close": 2.55, "volume": 1601868.0}, {"date": "2018-01-10", "close": 2.58, "volume": 1568823.0}, {"date": "2018-01-11", "close": 2.51, "volume": 1674686.0}, {"date": "2018-01-12", "close": 2.41, "volume": 1665688.0}, {"date": "2018-01-16", "close": 2.47, "volume": 1135549.0}, {"date": "2018-01-17", "close": 2.51, "volume": 1764398.0}, {"date": "2018-01-18", "close": 2.49, "volume": 1451216.0}, {"date": "2018-01-19", "close": 2.49, "volume": 2059658.0}, {"date": "2018-01-22", "close": 2.46, "volume": 2072134.0}, {"date": "2018-01-23", "close": 2.5, "volume": 2414863.0}, {"date": "2018-01-24", "close": 2.69, "volume": 3732314.0}, {"date": "2018-01-25", "close": 3.8, "volume": 38576730.0}, {"date": "2018-01-26", "close": 2.79, "volume": 19424630.0}, {"date": "2018-01-29", "close": 2.85, "volume": 12832970.0}, {"date": "2018-01-30", "close": 2.61, "volume": 5065637.0}, {"date": "2018-01-31", "close": 2.72, "volume": 7949844.0}, {"date": "2018-02-01", "close": 2.61, "volume": 1631920.0}, {"date": "2018-02-02", "close": 2.52, "volume": 2538424.0}, {"date": "2018-02-05", "close": 2.52, "volume": 3042343.0}, {"date": "2018-02-06", "close": 2.57, "volume": 2176811.0}, {"date": "2018-02-07", "close": 2.58, "volume": 2565184.0}, {"date": "2018-02-08", "close": 2.56, "volume": 1569726.0}, {"date": "2018-02-09", "close": 2.61, "volume": 2617754.0}, {"date": "2018-02-12", "close": 2.73, "volume": 6580175.0}, {"date": "2018-02-13", "close": 3.02, "volume": 7666928.0}, {"date": "2018-02-14", "close": 3.21, "volume": 8480128.0}, {"date": "2018-02-15", "close": 2.93, "volume": 5863065.0}, {"date": "2018-02-16", "close": 2.99, "volume": 3340465.0}, {"date": "2018-02-20", "close": 2.84, "volume": 2098550.0}, {"date": "2018-02-21", "close": 2.76, "volume": 1413479.0}, {"date": "2018-02-22", "close": 2.98, "volume": 3980115.0}, {"date": "2018-02-23", "close": 3.04, "volume": 3303438.0}, {"date": "2018-02-26", "close": 3.27, "volume": 5550165.0}, {"date": "2018-02-27", "close": 3.16, "volume": 3133532.0}, {"date": "2018-02-28", "close": 2.93, "volume": 4483265.0}, {"date": "2018-03-01", "close": 2.84, "volume": 3455172.0}, {"date": "2018-03-02", "close": 2.83, "volume": 1561978.0}, {"date": "2018-03-05", "close": 2.84, "volume": 3323183.0}, {"date": "2018-03-06", "close": 2.81, "volume": 2181825.0}, {"date": "2018-03-07", "close": 2.77, "volume": 1788889.0}, {"date": "2018-03-08", "close": 2.77, "volume": 1694929.0}, {"date": "2018-03-09", "close": 2.72, "volume": 2366918.0}, {"date": "2018-03-12", "close": 2.61, "volume": 3210255.0}, {"date": "2018-03-13", "close": 2.68, "volume": 2218511.0}, {"date": "2018-03-14", "close": 2.65, "volume": 1356696.0}, {"date": "2018-03-15", "close": 2.62, "volume": 864502.0}, {"date": "2018-03-16", "close": 2.6, "volume": 1096699.0}, {"date": "2018-03-19", "close": 2.6, "volume": 1223690.0}, {"date": "2018-03-20", "close": 2.54, "volume": 1022821.0}, {"date": "2018-03-21", "close": 2.64, "volume": 1646477.0}, {"date": "2018-03-22", "close": 2.57, "volume": 1163734.0}, {"date": "2018-03-23", "close": 2.51, "volume": 1372781.0}, {"date": "2018-03-26", "close": 2.54, "volume": 1297647.0}, {"date": "2018-03-27", "close": 2.5, "volume": 1864710.0}, {"date": "2018-03-28", "close": 2.34, "volume": 2220680.0}, {"date": "2018-03-29", "close": 2.28, "volume": 1887983.0}, {"date": "2018-04-02", "close": 2.17, "volume": 1693623.0}, {"date": "2018-04-03", "close": 2.19, "volume": 1220309.0}, {"date": "2018-04-04", "close": 2.19, "volume": 1166360.0}, {"date": "2018-04-05", "close": 2.38, "volume": 2040531.0}, {"date": "2018-04-06", "close": 1.79, "volume": 10896040.0}, {"date": "2018-04-09", "close": 1.69, "volume": 3208773.0}, {"date": "2018-04-10", "close": 1.66, "volume": 2602977.0}, {"date": "2018-04-11", "close": 1.59, "volume": 2405841.0}, {"date": "2018-04-12", "close": 1.68, "volume": 2683863.0}, {"date": "2018-04-13", "close": 1.64, "volume": 2247095.0}, {"date": "2018-04-16", "close": 1.65, "volume": 1320589.0}, {"date": "2018-04-17", "close": 1.68, "volume": 1433884.0}, {"date": "2018-04-18", "close": 1.67, "volume": 2060906.0}, {"date": "2018-04-19", "close": 1.79, "volume": 8201735.0}, {"date": "2018-04-20", "close": 1.7, "volume": 3670634.0}, {"date": "2018-04-23", "close": 1.71, "volume": 1519074.0}, {"date": "2018-04-24", "close": 1.73, "volume": 1754532.0}, {"date": "2018-04-25", "close": 1.8, "volume": 4581347.0}, {"date": "2018-04-26", "close": 1.72, "volume": 2082929.0}, {"date": "2018-04-27", "close": 1.7, "volume": 2001103.0}, {"date": "2018-04-30", "close": 1.7, "volume": 1696845.0}, {"date": "2018-05-01", "close": 1.73, "volume": 1129278.0}, {"date": "2018-05-02", "close": 1.7, "volume": 1112016.0}, {"date": "2018-05-03", "close": 1.74, "volume": 1030728.0}, {"date": "2018-05-04", "close": 1.77, "volume": 1623821.0}, {"date": "2018-05-07", "close": 1.76, "volume": 1076764.0}, {"date": "2018-05-08", "close": 1.73, "volume": 1113918.0}, {"date": "2018-05-09", "close": 1.79, "volume": 2465562.0}, {"date": "2018-05-10", "close": 1.77, "volume": 2071555.0}, {"date": "2018-05-11", "close": 1.85, "volume": 2642565.0}, {"date": "2018-05-14", "close": 1.88, "volume": 2254029.0}, {"date": "2018-05-15", "close": 1.88, "volume": 1742732.0}, {"date": "2018-05-16", "close": 1.91, "volume": 1955073.0}, {"date": "2018-05-17", "close": 1.99, "volume": 2976593.0}, {"date": "2018-05-18", "close": 2.0, "volume": 2520205.0}, {"date": "2018-05-21", "close": 1.91, "volume": 2150982.0}, {"date": "2018-05-22", "close": 1.95, "volume": 1242304.0}, {"date": "2018-05-23", "close": 1.94, "volume": 1455106.0}, {"date": "2018-05-24", "close": 1.94, "volume": 880535.0}, {"date": "2018-05-25", "close": 1.93, "volume": 1338696.0}, {"date": "2018-05-29", "close": 1.96, "volume": 1235080.0}, {"date": "2018-05-30", "close": 1.99, "volume": 2103359.0}, {"date": "2018-05-31", "close": 2.0, "volume": 1649240.0}, {"date": "2018-06-01", "close": 1.97, "volume": 2160709.0}, {"date": "2018-06-04", "close": 1.95, "volume": 1470667.0}, {"date": "2018-06-05", "close": 1.94, "volume": 1545800.0}, {"date": "2018-06-06", "close": 2.0, "volume": 1591749.0}, {"date": "2018-06-07", "close": 2.04, "volume": 4186698.0}, {"date": "2018-06-08", "close": 1.96, "volume": 2296370.0}, {"date": "2018-06-11", "close": 1.9, "volume": 2843070.0}, {"date": "2018-06-12", "close": 1.84, "volume": 2028274.0}, {"date": "2018-06-13", "close": 1.93, "volume": 2178501.0}, {"date": "2018-06-14", "close": 1.89, "volume": 1740761.0}, {"date": "2018-06-15", "close": 1.9, "volume": 2168682.0}, {"date": "2018-06-18", "close": 1.94, "volume": 1916253.0}, {"date": "2018-06-19", "close": 1.97, "volume": 1340393.0}, {"date": "2018-06-20", "close": 1.92, "volume": 1877680.0}, {"date": "2018-06-21", "close": 1.96, "volume": 1872963.0}, {"date": "2018-06-22", "close": 2.01, "volume": 20894570.0}, {"date": "2018-06-25", "close": 2.02, "volume": 2649276.0}, {"date": "2018-06-26", "close": 1.96, "volume": 1853542.0}, {"date": "2018-06-27", "close": 1.92, "volume": 2719205.0}, {"date": "2018-06-28", "close": 1.88, "volume": 1501034.0}, {"date": "2018-06-29", "close": 1.9, "volume": 1435280.0}, {"date": "2018-07-02", "close": 1.9, "volume": 995772.0}, {"date": "2018-07-03", "close": 1.88, "volume": 483616.0}, {"date": "2018-07-05", "close": 1.89, "volume": 788303.0}, {"date": "2018-07-06", "close": 1.8, "volume": 2904771.0}, {"date": "2018-07-09", "close": 1.74, "volume": 1771620.0}, {"date": "2018-07-10", "close": 1.7, "volume": 1662855.0}, {"date": "2018-07-11", "close": 1.7, "volume": 550460.0}, {"date": "2018-07-12", "close": 1.78, "volume": 780564.0}, {"date": "2018-07-13", "close": 1.7, "volume": 1324093.0}, {"date": "2018-07-16", "close": 1.64, "volume": 2484159.0}, {"date": "2018-07-17", "close": 1.58, "volume": 1715287.0}, {"date": "2018-07-18", "close": 1.61, "volume": 1577676.0}, {"date": "2018-07-19", "close": 1.59, "volume": 1015767.0}, {"date": "2018-07-20", "close": 1.59, "volume": 798381.0}, {"date": "2018-07-23", "close": 1.6, "volume": 712575.0}, {"date": "2018-07-24", "close": 1.58, "volume": 914941.0}, {"date": "2018-07-25", "close": 1.59, "volume": 572090.0}, {"date": "2018-07-26", "close": 1.58, "volume": 534512.0}, {"date": "2018-07-27", "close": 1.54, "volume": 2131478.0}, {"date": "2018-07-30", "close": 1.47, "volume": 1538695.0}, {"date": "2018-07-31", "close": 1.54, "volume": 1357384.0}, {"date": "2018-08-01", "close": 1.57, "volume": 965444.0}, {"date": "2018-08-02", "close": 1.5, "volume": 1384159.0}, {"date": "2018-08-03", "close": 1.15, "volume": 11302920.0}, {"date": "2018-08-06", "close": 1.01, "volume": 5741276.0}, {"date": "2018-08-07", "close": 1.11, "volume": 3133310.0}, {"date": "2018-08-08", "close": 1.25, "volume": 5488072.0}, {"date": "2018-08-09", "close": 1.24, "volume": 2473313.0}, {"date": "2018-08-10", "close": 1.18, "volume": 1739046.0}, {"date": "2018-08-13", "close": 1.155, "volume": 2259492.0}, {"date": "2018-08-14", "close": 1.13, "volume": 1005534.0}, {"date": "2018-08-15", "close": 1.11, "volume": 1625806.0}, {"date": "2018-08-16", "close": 1.13, "volume": 320054.0}, {"date": "2018-08-17", "close": 1.07, "volume": 1091732.0}, {"date": "2018-08-20", "close": 1.11, "volume": 1267243.0}, {"date": "2018-08-21", "close": 1.11, "volume": 1195575.0}, {"date": "2018-08-22", "close": 1.1, "volume": 795469.0}, {"date": "2018-08-23", "close": 1.11, "volume": 1042706.0}, {"date": "2018-08-24", "close": 1.12, "volume": 777549.0}, {"date": "2018-08-27", "close": 1.12, "volume": 1125249.0}, {"date": "2018-08-28", "close": 1.11, "volume": 858839.0}, {"date": "2018-08-29", "close": 1.105, "volume": 883995.0}, {"date": "2018-08-30", "close": 1.11, "volume": 700730.0}, {"date": "2018-08-31", "close": 1.1, "volume": 838155.0}, {"date": "2018-09-04", "close": 2.08, "volume": 51202860.0}, {"date": "2018-09-05", "close": 2.19, "volume": 81340010.0}, {"date": "2018-09-06", "close": 2.04, "volume": 18698860.0}, {"date": "2018-09-07", "close": 1.78, "volume": 13077180.0}, {"date": "2018-09-10", "close": 1.97, "volume": 11086870.0}, {"date": "2018-09-11", "close": 1.8, "volume": 4769300.0}, {"date": "2018-09-12", "close": 1.75, "volume": 2719184.0}, {"date": "2018-09-13", "close": 1.68, "volume": 5271207.0}, {"date": "2018-09-14", "close": 1.65, "volume": 4352855.0}, {"date": "2018-09-17", "close": 1.71, "volume": 3603862.0}, {"date": "2018-09-18", "close": 1.73, "volume": 2427546.0}, {"date": "2018-09-19", "close": 1.72, "volume": 2959159.0}, {"date": "2018-09-20", "close": 1.68, "volume": 2345396.0}, {"date": "2018-09-21", "close": 1.74, "volume": 4028391.0}, {"date": "2018-09-24", "close": 1.92, "volume": 5591994.0}, {"date": "2018-09-25", "close": 1.84, "volume": 3358561.0}, {"date": "2018-09-26", "close": 1.87, "volume": 1727209.0}, {"date": "2018-09-27", "close": 1.87, "volume": 1743957.0}, {"date": "2018-09-28", "close": 1.83, "volume": 1786082.0}, {"date": "2018-10-01", "close": 1.77, "volume": 2297875.0}, {"date": "2018-10-02", "close": 1.68, "volume": 2757576.0}, {"date": "2018-10-03", "close": 1.8, "volume": 2950790.0}, {"date": "2018-10-04", "close": 1.77, "volume": 2182926.0}, {"date": "2018-10-05", "close": 1.73, "volume": 1861507.0}, {"date": "2018-10-08", "close": 1.71, "volume": 1299905.0}, {"date": "2018-10-09", "close": 1.74, "volume": 1207717.0}, {"date": "2018-10-10", "close": 1.67, "volume": 1849393.0}, {"date": "2018-10-11", "close": 1.52, "volume": 5739393.0}, {"date": "2018-10-12", "close": 1.6, "volume": 2077487.0}, {"date": "2018-10-15", "close": 1.65, "volume": 1813756.0}, {"date": "2018-10-16", "close": 1.92, "volume": 8051664.0}, {"date": "2018-10-17", "close": 1.93, "volume": 2638907.0}, {"date": "2018-10-18", "close": 2.05, "volume": 7890272.0}, {"date": "2018-10-19", "close": 1.99, "volume": 3303480.0}, {"date": "2018-10-22", "close": 1.87, "volume": 2777133.0}, {"date": "2018-10-23", "close": 1.84, "volume": 1961362.0}, {"date": "2018-10-24", "close": 1.77, "volume": 2014844.0}, {"date": "2018-10-25", "close": 1.82, "volume": 2024523.0}, {"date": "2018-10-26", "close": 1.75, "volume": 1748408.0}, {"date": "2018-10-29", "close": 1.75, "volume": 1648541.0}, {"date": "2018-10-30", "close": 1.78, "volume": 1623053.0}, {"date": "2018-10-31", "close": 1.83, "volume": 2007259.0}, {"date": "2018-11-01", "close": 1.92, "volume": 3452494.0}, {"date": "2018-11-02", "close": 1.83, "volume": 2696545.0}, {"date": "2018-11-05", "close": 1.85, "volume": 1534627.0}, {"date": "2018-11-06", "close": 1.81, "volume": 1686685.0}, {"date": "2018-11-07", "close": 1.82, "volume": 1755977.0}, {"date": "2018-11-08", "close": 1.81, "volume": 1485884.0}, {"date": "2018-11-09", "close": 1.83, "volume": 1415181.0}, {"date": "2018-11-12", "close": 1.84, "volume": 2126599.0}, {"date": "2018-11-13", "close": 1.82, "volume": 1363531.0}, {"date": "2018-11-14", "close": 1.78, "volume": 2680425.0}, {"date": "2018-11-15", "close": 1.8, "volume": 1287378.0}, {"date": "2018-11-16", "close": 1.8, "volume": 1531461.0}, {"date": "2018-11-19", "close": 1.73, "volume": 1823883.0}, {"date": "2018-11-20", "close": 1.69, "volume": 1631204.0}, {"date": "2018-11-21", "close": 1.76, "volume": 1145142.0}, {"date": "2018-11-23", "close": 1.76, "volume": 360859.0}, {"date": "2018-11-26", "close": 1.78, "volume": 1091646.0}, {"date": "2018-11-27", "close": 1.77, "volume": 923647.0}, {"date": "2018-11-28", "close": 1.77, "volume": 1526174.0}, {"date": "2018-11-29", "close": 1.77, "volume": 923521.0}, {"date": "2018-11-30", "close": 1.78, "volume": 1339809.0}, {"date": "2018-12-03", "close": 1.79, "volume": 1049148.0}, {"date": "2018-12-04", "close": 1.73, "volume": 1413144.0}, {"date": "2018-12-06", "close": 1.75, "volume": 1429792.0}, {"date": "2018-12-07", "close": 1.75, "volume": 2506014.0}, {"date": "2018-12-10", "close": 1.72, "volume": 1945503.0}, {"date": "2018-12-11", "close": 1.74, "volume": 1638537.0}, {"date": "2018-12-12", "close": 1.78, "volume": 1545373.0}, {"date": "2018-12-13", "close": 1.71, "volume": 2071946.0}, {"date": "2018-12-14", "close": 1.68, "volume": 1318442.0}, {"date": "2018-12-17", "close": 1.7, "volume": 1987628.0}, {"date": "2018-12-18", "close": 1.66, "volume": 1288729.0}, {"date": "2018-12-19", "close": 1.69, "volume": 1924748.0}, {"date": "2018-12-20", "close": 1.14, "volume": 13414380.0}, {"date": "2018-12-21", "close": 1.09, "volume": 3333193.0}, {"date": "2018-12-24", "close": 1.09, "volume": 2249624.0}, {"date": "2018-12-26", "close": 1.05, "volume": 3482505.0}, {"date": "2018-12-27", "close": 1.02, "volume": 4579644.0}, {"date": "2018-12-28", "close": 1.145, "volume": 5421075.0}, {"date": "2018-12-31", "close": 1.06, "volume": 3796600.0}, {"date": "2019-01-02", "close": 1.175, "volume": 2791930.0}, {"date": "2019-01-03", "close": 1.14, "volume": 2454980.0}, {"date": "2019-01-04", "close": 1.18, "volume": 3634067.0}, {"date": "2019-01-07", "close": 1.2, "volume": 2571638.0}, {"date": "2019-01-08", "close": 1.2, "volume": 2185685.0}, {"date": "2019-01-09", "close": 1.22, "volume": 2181268.0}, {"date": "2019-01-10", "close": 1.26, "volume": 2258499.0}, {"date": "2019-01-11", "close": 1.3, "volume": 2074339.0}, {"date": "2019-01-14", "close": 1.36, "volume": 3724045.0}, {"date": "2019-01-15", "close": 1.38, "volume": 1741621.0}, {"date": "2019-01-16", "close": 1.33, "volume": 1623916.0}, {"date": "2019-01-17", "close": 1.39, "volume": 1797739.0}, {"date": "2019-01-18", "close": 1.41, "volume": 1972646.0}, {"date": "2019-01-22", "close": 1.4, "volume": 2280125.0}, {"date": "2019-01-23", "close": 1.27, "volume": 1990539.0}, {"date": "2019-01-24", "close": 1.28, "volume": 1018939.0}, {"date": "2019-01-25", "close": 1.29, "volume": 3287014.0}, {"date": "2019-01-28", "close": 1.26, "volume": 1908409.0}, {"date": "2019-01-29", "close": 1.19, "volume": 3240208.0}, {"date": "2019-01-30", "close": 1.23, "volume": 1894187.0}, {"date": "2019-01-31", "close": 1.26, "volume": 1742708.0}, {"date": "2019-02-01", "close": 1.34, "volume": 1637801.0}, {"date": "2019-02-04", "close": 1.27, "volume": 1784454.0}, {"date": "2019-02-05", "close": 1.31, "volume": 1045227.0}, {"date": "2019-02-06", "close": 1.35, "volume": 1075997.0}, {"date": "2019-02-07", "close": 1.3, "volume": 995074.0}, {"date": "2019-02-08", "close": 1.3, "volume": 1028047.0}, {"date": "2019-02-11", "close": 1.33, "volume": 1146629.0}, {"date": "2019-02-12", "close": 1.45, "volume": 4281583.0}, {"date": "2019-02-13", "close": 1.44, "volume": 2356717.0}, {"date": "2019-02-14", "close": 1.39, "volume": 2445993.0}, {"date": "2019-02-15", "close": 1.45, "volume": 1659736.0}, {"date": "2019-02-19", "close": 1.49, "volume": 2714471.0}, {"date": "2019-02-20", "close": 1.47, "volume": 1570912.0}, {"date": "2019-02-21", "close": 1.45, "volume": 2241297.0}, {"date": "2019-02-22", "close": 1.56, "volume": 3549871.0}, {"date": "2019-02-25", "close": 1.51, "volume": 2573975.0}, {"date": "2019-02-26", "close": 1.76, "volume": 9850083.0}, {"date": "2019-02-27", "close": 1.87, "volume": 8253676.0}, {"date": "2019-02-28", "close": 1.79, "volume": 4701746.0}, {"date": "2019-03-01", "close": 1.77, "volume": 4083882.0}, {"date": "2019-03-04", "close": 1.72, "volume": 4297638.0}, {"date": "2019-03-05", "close": 1.81, "volume": 2275169.0}, {"date": "2019-03-06", "close": 1.75, "volume": 2976206.0}, {"date": "2019-03-07", "close": 1.85, "volume": 3870693.0}, {"date": "2019-03-08", "close": 1.83, "volume": 3456287.0}, {"date": "2019-03-11", "close": 1.93, "volume": 4029694.0}, {"date": "2019-03-12", "close": 2.09, "volume": 6590116.0}, {"date": "2019-03-13", "close": 2.11, "volume": 8716273.0}, {"date": "2019-03-14", "close": 2.24, "volume": 5466558.0}, {"date": "2019-03-15", "close": 2.2, "volume": 8432657.0}, {"date": "2019-03-18", "close": 2.15, "volume": 3756580.0}, {"date": "2019-03-19", "close": 2.25, "volume": 4326359.0}, {"date": "2019-03-20", "close": 2.21, "volume": 3540294.0}, {"date": "2019-03-21", "close": 2.2, "volume": 2311605.0}, {"date": "2019-03-22", "close": 2.13, "volume": 3835639.0}, {"date": "2019-03-25", "close": 1.98, "volume": 5850421.0}, {"date": "2019-03-26", "close": 2.0, "volume": 2233475.0}, {"date": "2019-03-27", "close": 1.94, "volume": 2795621.0}, {"date": "2019-03-28", "close": 1.93, "volume": 1906266.0}, {"date": "2019-03-29", "close": 1.97, "volume": 1943930.0}, {"date": "2019-04-01", "close": 1.8, "volume": 6182665.0}, {"date": "2019-04-02", "close": 1.73, "volume": 3255084.0}, {"date": "2019-04-03", "close": 1.75, "volume": 2028459.0}, {"date": "2019-04-04", "close": 1.75, "volume": 1791265.0}, {"date": "2019-04-05", "close": 1.79, "volume": 1250373.0}, {"date": "2019-04-08", "close": 1.8, "volume": 1335722.0}, {"date": "2019-04-09", "close": 1.84, "volume": 2146110.0}, {"date": "2019-04-10", "close": 1.88, "volume": 1312986.0}, {"date": "2019-04-11", "close": 1.82, "volume": 1601069.0}, {"date": "2019-04-12", "close": 1.67, "volume": 3133405.0}, {"date": "2019-04-15", "close": 1.62, "volume": 2532120.0}, {"date": "2019-04-16", "close": 1.62, "volume": 1621052.0}, {"date": "2019-04-17", "close": 1.54, "volume": 2370126.0}, {"date": "2019-04-18", "close": 1.53, "volume": 1980932.0}, {"date": "2019-04-22", "close": 1.59, "volume": 1844073.0}, {"date": "2019-04-23", "close": 1.6, "volume": 1715550.0}, {"date": "2019-04-24", "close": 1.53, "volume": 1319864.0}, {"date": "2019-04-25", "close": 1.6, "volume": 1313807.0}, {"date": "2019-04-26", "close": 1.57, "volume": 1164855.0}, {"date": "2019-04-29", "close": 1.54, "volume": 1684746.0}, {"date": "2019-04-30", "close": 1.54, "volume": 1656211.0}, {"date": "2019-05-01", "close": 1.47, "volume": 1476502.0}, {"date": "2019-05-02", "close": 1.43, "volume": 1569260.0}, {"date": "2019-05-03", "close": 1.53, "volume": 1527041.0}, {"date": "2019-05-06", "close": 1.55, "volume": 1858426.0}, {"date": "2019-05-07", "close": 1.45, "volume": 2171430.0}, {"date": "2019-05-08", "close": 1.36, "volume": 3676352.0}, {"date": "2019-05-09", "close": 1.34, "volume": 1210407.0}, {"date": "2019-05-10", "close": 1.25, "volume": 4208866.0}, {"date": "2019-05-13", "close": 1.23, "volume": 1358831.0}, {"date": "2019-05-14", "close": 1.32, "volume": 3671381.0}, {"date": "2019-05-15", "close": 1.32, "volume": 1975452.0}, {"date": "2019-05-16", "close": 1.27, "volume": 1948350.0}, {"date": "2019-05-17", "close": 1.27, "volume": 2709251.0}, {"date": "2019-05-20", "close": 1.27, "volume": 2063285.0}, {"date": "2019-05-21", "close": 1.3, "volume": 1799782.0}, {"date": "2019-05-22", "close": 1.26, "volume": 1416339.0}, {"date": "2019-05-23", "close": 1.22, "volume": 1953906.0}, {"date": "2019-05-24", "close": 1.17, "volume": 2187166.0}, {"date": "2019-05-28", "close": 1.14, "volume": 2377350.0}, {"date": "2019-05-29", "close": 1.2, "volume": 3501917.0}, {"date": "2019-05-30", "close": 1.15, "volume": 1680796.0}, {"date": "2019-05-31", "close": 1.16, "volume": 1544143.0}, {"date": "2019-06-03", "close": 1.23, "volume": 2849156.0}, {"date": "2019-06-04", "close": 1.2, "volume": 1784461.0}, {"date": "2019-06-05", "close": 1.16, "volume": 1389546.0}, {"date": "2019-06-06", "close": 1.16, "volume": 1411126.0}, {"date": "2019-06-07", "close": 1.19, "volume": 1678975.0}, {"date": "2019-06-10", "close": 1.22, "volume": 5687063.0}, {"date": "2019-06-11", "close": 1.18, "volume": 2437717.0}, {"date": "2019-06-12", "close": 1.16, "volume": 1718304.0}, {"date": "2019-06-13", "close": 1.17, "volume": 1514663.0}, {"date": "2019-06-14", "close": 1.15, "volume": 1862983.0}, {"date": "2019-06-17", "close": 1.23, "volume": 2786410.0}, {"date": "2019-06-18", "close": 1.215, "volume": 1607003.0}, {"date": "2019-06-19", "close": 1.19, "volume": 2023533.0}, {"date": "2019-06-20", "close": 1.16, "volume": 2191414.0}, {"date": "2019-06-21", "close": 1.15, "volume": 2623226.0}, {"date": "2019-06-24", "close": 1.1, "volume": 2144453.0}, {"date": "2019-06-25", "close": 1.12, "volume": 1457959.0}, {"date": "2019-06-26", "close": 1.09, "volume": 3125163.0}, {"date": "2019-06-27", "close": 1.12, "volume": 1609784.0}, {"date": "2019-06-28", "close": 1.15, "volume": 4416460.0}, {"date": "2019-07-01", "close": 1.12, "volume": 1573695.0}, {"date": "2019-07-02", "close": 1.15, "volume": 1257000.0}, {"date": "2019-07-03", "close": 1.18, "volume": 860909.0}, {"date": "2019-07-05", "close": 1.15, "volume": 1477999.0}, {"date": "2019-07-08", "close": 1.14, "volume": 1728295.0}, {"date": "2019-07-09", "close": 1.16, "volume": 918434.0}, {"date": "2019-07-10", "close": 1.14, "volume": 1388144.0}, {"date": "2019-07-11", "close": 1.08, "volume": 3067121.0}, {"date": "2019-07-12", "close": 1.09, "volume": 1791124.0}, {"date": "2019-07-15", "close": 1.09, "volume": 1337847.0}, {"date": "2019-07-16", "close": 1.09, "volume": 2307923.0}, {"date": "2019-07-17", "close": 1.04, "volume": 4348219.0}, {"date": "2019-07-18", "close": 1.07, "volume": 1289204.0}, {"date": "2019-07-19", "close": 1.07, "volume": 1285417.0}, {"date": "2019-07-22", "close": 1.05, "volume": 1564730.0}, {"date": "2019-07-23", "close": 1.04, "volume": 1644183.0}, {"date": "2019-07-24", "close": 1.13, "volume": 1660368.0}, {"date": "2019-07-25", "close": 1.07, "volume": 2087690.0}, {"date": "2019-07-26", "close": 1.1, "volume": 1596048.0}, {"date": "2019-07-29", "close": 1.1, "volume": 1263367.0}, {"date": "2019-07-30", "close": 1.12, "volume": 1665465.0}, {"date": "2019-07-31", "close": 1.12, "volume": 2998992.0}, {"date": "2019-08-01", "close": 1.17, "volume": 2089660.0}, {"date": "2019-08-02", "close": 1.18, "volume": 1546312.0}, {"date": "2019-08-05", "close": 1.12, "volume": 2232043.0}, {"date": "2019-08-06", "close": 1.08, "volume": 1321987.0}, {"date": "2019-08-07", "close": 1.12, "volume": 1475675.0}, {"date": "2019-08-08", "close": 1.07, "volume": 3999704.0}, {"date": "2019-08-09", "close": 1.08, "volume": 2387202.0}, {"date": "2019-08-12", "close": 1.13, "volume": 2566157.0}, {"date": "2019-08-13", "close": 1.11, "volume": 2019432.0}, {"date": "2019-08-14", "close": 1.06, "volume": 2744175.0}, {"date": "2019-08-15", "close": 1.04, "volume": 3115739.0}, {"date": "2019-08-16", "close": 1.09, "volume": 2378604.0}, {"date": "2019-08-19", "close": 1.17, "volume": 3906117.0}, {"date": "2019-08-20", "close": 1.145, "volume": 1448000.0}, {"date": "2019-08-21", "close": 1.12, "volume": 3163815.0}, {"date": "2019-08-22", "close": 1.11, "volume": 1811386.0}, {"date": "2019-08-23", "close": 1.05, "volume": 3109967.0}, {"date": "2019-08-26", "close": 1.08, "volume": 1511429.0}, {"date": "2019-08-27", "close": 1.06, "volume": 2013976.0}, {"date": "2019-08-28", "close": 1.07, "volume": 830629.0}, {"date": "2019-08-29", "close": 1.07, "volume": 1677201.0}, {"date": "2019-08-30", "close": 1.1, "volume": 1566727.0}, {"date": "2019-09-03", "close": 1.13, "volume": 2352874.0}, {"date": "2019-09-04", "close": 1.18, "volume": 4649191.0}, {"date": "2019-09-05", "close": 1.18, "volume": 1607483.0}, {"date": "2019-09-06", "close": 1.23, "volume": 3883256.0}, {"date": "2019-09-09", "close": 1.2, "volume": 2294032.0}, {"date": "2019-09-10", "close": 1.28, "volume": 2964585.0}, {"date": "2019-09-11", "close": 1.44, "volume": 5839271.0}, {"date": "2019-09-12", "close": 1.43, "volume": 4734238.0}, {"date": "2019-09-13", "close": 1.37, "volume": 3724338.0}, {"date": "2019-09-16", "close": 1.4, "volume": 2101028.0}, {"date": "2019-09-17", "close": 1.38, "volume": 1516753.0}, {"date": "2019-09-18", "close": 1.34, "volume": 2366271.0}, {"date": "2019-09-19", "close": 1.32, "volume": 1391144.0}, {"date": "2019-09-20", "close": 1.32, "volume": 3643686.0}, {"date": "2019-09-23", "close": 1.37, "volume": 1479910.0}, {"date": "2019-09-24", "close": 1.33, "volume": 2000842.0}, {"date": "2019-09-25", "close": 1.345, "volume": 1054422.0}, {"date": "2019-09-26", "close": 1.3, "volume": 1789389.0}, {"date": "2019-09-27", "close": 1.25, "volume": 2458035.0}, {"date": "2019-09-30", "close": 1.25, "volume": 1660186.0}, {"date": "2019-10-01", "close": 1.26, "volume": 1746293.0}, {"date": "2019-10-02", "close": 1.24, "volume": 1257960.0}, {"date": "2019-10-03", "close": 1.24, "volume": 2136426.0}, {"date": "2019-10-04", "close": 1.3, "volume": 6144702.0}, {"date": "2019-10-07", "close": 1.34, "volume": 2087734.0}, {"date": "2019-10-08", "close": 1.31, "volume": 2062011.0}, {"date": "2019-10-09", "close": 1.3, "volume": 1184247.0}, {"date": "2019-10-10", "close": 1.27, "volume": 1309379.0}, {"date": "2019-10-11", "close": 1.28, "volume": 1450448.0}, {"date": "2019-10-14", "close": 1.29, "volume": 725785.0}, {"date": "2019-10-15", "close": 1.27, "volume": 873658.0}, {"date": "2019-10-16", "close": 1.27, "volume": 745482.0}, {"date": "2019-10-17", "close": 1.28, "volume": 901896.0}, {"date": "2019-10-18", "close": 1.28, "volume": 1431434.0}, {"date": "2019-10-21", "close": 1.3, "volume": 689688.0}, {"date": "2019-10-22", "close": 1.3, "volume": 1994558.0}, {"date": "2019-10-23", "close": 1.3, "volume": 620426.0}, {"date": "2019-10-24", "close": 1.26, "volume": 1380491.0}, {"date": "2019-10-25", "close": 1.26, "volume": 1417705.0}, {"date": "2019-10-28", "close": 1.3, "volume": 1223320.0}, {"date": "2019-10-29", "close": 1.35, "volume": 1416864.0}, {"date": "2019-10-30", "close": 1.32, "volume": 1242338.0}, {"date": "2019-10-31", "close": 1.305, "volume": 1421797.0}, {"date": "2019-11-01", "close": 1.39, "volume": 1865271.0}, {"date": "2019-11-04", "close": 1.41, "volume": 2031852.0}, {"date": "2019-11-05", "close": 1.49, "volume": 2575355.0}, {"date": "2019-11-06", "close": 1.32, "volume": 3590237.0}, {"date": "2019-11-07", "close": 1.265, "volume": 1843254.0}, {"date": "2019-11-08", "close": 1.26, "volume": 2692340.0}, {"date": "2019-11-11", "close": 1.24, "volume": 2066410.0}, {"date": "2019-11-12", "close": 1.22, "volume": 2169835.0}, {"date": "2019-11-13", "close": 1.17, "volume": 1944068.0}, {"date": "2019-11-14", "close": 1.18, "volume": 2698813.0}, {"date": "2019-11-15", "close": 1.195, "volume": 1611970.0}, {"date": "2019-11-18", "close": 1.2, "volume": 2152000.0}, {"date": "2019-11-19", "close": 1.18, "volume": 1235122.0}, {"date": "2019-11-20", "close": 1.205, "volume": 2492420.0}, {"date": "2019-11-21", "close": 1.18, "volume": 1522544.0}, {"date": "2019-11-22", "close": 1.17, "volume": 2329442.0}, {"date": "2019-11-25", "close": 1.16, "volume": 1651497.0}, {"date": "2019-11-26", "close": 1.14, "volume": 3132931.0}, {"date": "2019-11-27", "close": 1.18, "volume": 2358110.0}, {"date": "2019-11-29", "close": 1.23, "volume": 2132145.0}, {"date": "2019-12-02", "close": 1.25, "volume": 1606220.0}, {"date": "2019-12-03", "close": 1.23, "volume": 2430914.0}, {"date": "2019-12-04", "close": 1.24, "volume": 1966785.0}, {"date": "2019-12-05", "close": 1.19, "volume": 2477232.0}, {"date": "2019-12-06", "close": 1.21, "volume": 3096002.0}, {"date": "2019-12-09", "close": 1.22, "volume": 1407974.0}, {"date": "2019-12-10", "close": 1.29, "volume": 1675399.0}, {"date": "2019-12-11", "close": 1.35, "volume": 3393174.0}, {"date": "2019-12-12", "close": 1.4, "volume": 4846067.0}, {"date": "2019-12-13", "close": 1.35, "volume": 2187057.0}, {"date": "2019-12-16", "close": 1.34, "volume": 1485037.0}, {"date": "2019-12-17", "close": 1.34, "volume": 1204334.0}, {"date": "2019-12-18", "close": 1.34, "volume": 1243923.0}, {"date": "2019-12-19", "close": 1.38, "volume": 2186015.0}, {"date": "2019-12-20", "close": 1.38, "volume": 2870635.0}, {"date": "2019-12-23", "close": 1.31, "volume": 3650267.0}, {"date": "2019-12-24", "close": 1.34, "volume": 1785563.0}, {"date": "2019-12-26", "close": 1.33, "volume": 3222777.0}, {"date": "2019-12-27", "close": 1.37, "volume": 3253918.0}, {"date": "2019-12-30", "close": 1.31, "volume": 2523861.0}, {"date": "2019-12-31", "close": 1.29, "volume": 2277027.0}, {"date": "2020-01-02", "close": 1.3, "volume": 1990571.0}, {"date": "2020-01-03", "close": 1.27, "volume": 1642805.0}, {"date": "2020-01-06", "close": 1.33, "volume": 2208163.0}, {"date": "2020-01-07", "close": 1.39, "volume": 2186007.0}, {"date": "2020-01-08", "close": 1.39, "volume": 1501504.0}, {"date": "2020-01-09", "close": 1.43, "volume": 4247501.0}, {"date": "2020-01-10", "close": 1.51, "volume": 4135678.0}, {"date": "2020-01-13", "close": 1.62, "volume": 6360420.0}, {"date": "2020-01-14", "close": 1.54, "volume": 5449909.0}, {"date": "2020-01-15", "close": 1.52, "volume": 3357578.0}, {"date": "2020-01-16", "close": 1.57, "volume": 2335463.0}, {"date": "2020-01-17", "close": 1.51, "volume": 2222809.0}, {"date": "2020-01-21", "close": 1.705, "volume": 9457461.0}, {"date": "2020-01-22", "close": 1.69, "volume": 7300706.0}, {"date": "2020-01-23", "close": 1.7, "volume": 4056117.0}, {"date": "2020-01-24", "close": 1.76, "volume": 4819545.0}, {"date": "2020-01-27", "close": 1.62, "volume": 6394898.0}, {"date": "2020-01-28", "close": 1.56, "volume": 4419443.0}, {"date": "2020-01-29", "close": 1.57, "volume": 1585069.0}, {"date": "2020-01-30", "close": 1.52, "volume": 2143554.0}, {"date": "2020-01-31", "close": 1.47, "volume": 2767484.0}, {"date": "2020-02-03", "close": 1.5, "volume": 1942371.0}, {"date": "2020-02-04", "close": 1.5, "volume": 1782674.0}, {"date": "2020-02-05", "close": 1.52, "volume": 1821715.0}, {"date": "2020-02-06", "close": 1.53, "volume": 1306215.0}, {"date": "2020-02-07", "close": 1.45, "volume": 2123840.0}, {"date": "2020-02-10", "close": 1.43, "volume": 2244788.0}, {"date": "2020-02-11", "close": 1.46, "volume": 1861790.0}, {"date": "2020-02-12", "close": 1.46, "volume": 1239965.0}, {"date": "2020-02-13", "close": 1.47, "volume": 1380758.0}, {"date": "2020-02-14", "close": 1.46, "volume": 2337851.0}, {"date": "2020-02-18", "close": 1.47, "volume": 1159557.0}, {"date": "2020-02-19", "close": 1.43, "volume": 2092292.0}, {"date": "2020-02-20", "close": 1.51, "volume": 2356088.0}, {"date": "2020-02-21", "close": 1.56, "volume": 4937032.0}, {"date": "2020-02-24", "close": 1.52, "volume": 4692646.0}, {"date": "2020-02-25", "close": 1.35, "volume": 6147321.0}, {"date": "2020-02-26", "close": 1.4, "volume": 2690633.0}, {"date": "2020-02-27", "close": 1.31, "volume": 4016930.0}, {"date": "2020-02-28", "close": 1.27, "volume": 4584348.0}, {"date": "2020-03-02", "close": 1.29, "volume": 2621583.0}, {"date": "2020-03-03", "close": 1.265, "volume": 2632915.0}, {"date": "2020-03-04", "close": 1.25, "volume": 2148051.0}, {"date": "2020-03-05", "close": 1.27, "volume": 1959439.0}, {"date": "2020-03-06", "close": 1.34, "volume": 3443741.0}, {"date": "2020-03-09", "close": 1.24, "volume": 3624485.0}, {"date": "2020-03-10", "close": 1.18, "volume": 3491881.0}, {"date": "2020-03-11", "close": 1.1, "volume": 4010193.0}, {"date": "2020-03-12", "close": 0.9401, "volume": 5672602.0}, {"date": "2020-03-13", "close": 0.95, "volume": 3873536.0}, {"date": "2020-03-16", "close": 0.8415, "volume": 3198990.0}, {"date": "2020-03-17", "close": 1.05, "volume": 4811399.0}, {"date": "2020-03-18", "close": 0.9884, "volume": 2385897.0}, {"date": "2020-03-19", "close": 1.09, "volume": 2288243.0}, {"date": "2020-03-20", "close": 1.01, "volume": 3150167.0}, {"date": "2020-03-23", "close": 0.98, "volume": 2140019.0}, {"date": "2020-03-24", "close": 1.07, "volume": 2377720.0}, {"date": "2020-03-25", "close": 1.065, "volume": 1579983.0}, {"date": "2020-03-26", "close": 1.1, "volume": 1793812.0}, {"date": "2020-03-27", "close": 1.06, "volume": 1252538.0}, {"date": "2020-03-30", "close": 1.08, "volume": 1373436.0}, {"date": "2020-03-31", "close": 1.03, "volume": 2351081.0}, {"date": "2020-04-01", "close": 0.956, "volume": 2180572.0}, {"date": "2020-04-02", "close": 0.942, "volume": 2006898.0}, {"date": "2020-04-03", "close": 0.9399, "volume": 1330665.0}, {"date": "2020-04-06", "close": 0.985, "volume": 2589598.0}, {"date": "2020-04-07", "close": 0.9935, "volume": 1961635.0}, {"date": "2020-04-08", "close": 1.03, "volume": 1371607.0}, {"date": "2020-04-09", "close": 1.04, "volume": 1393629.0}, {"date": "2020-04-13", "close": 1.16, "volume": 3021982.0}, {"date": "2020-04-14", "close": 1.26, "volume": 3706654.0}, {"date": "2020-04-15", "close": 1.26, "volume": 2049417.0}, {"date": "2020-04-16", "close": 1.22, "volume": 1556516.0}, {"date": "2020-04-17", "close": 1.28, "volume": 1607990.0}, {"date": "2020-04-20", "close": 1.23, "volume": 1576003.0}, {"date": "2020-04-21", "close": 1.23, "volume": 1086479.0}, {"date": "2020-04-22", "close": 1.27, "volume": 1422468.0}, {"date": "2020-04-23", "close": 1.25, "volume": 1423300.0}, {"date": "2020-04-24", "close": 1.29, "volume": 1131961.0}, {"date": "2020-04-27", "close": 1.38, "volume": 2555043.0}, {"date": "2020-04-28", "close": 1.34, "volume": 1810432.0}, {"date": "2020-04-29", "close": 1.39, "volume": 2208722.0}, {"date": "2020-04-30", "close": 1.3, "volume": 1971578.0}, {"date": "2020-05-01", "close": 1.25, "volume": 3681592.0}, {"date": "2020-05-04", "close": 1.31, "volume": 1209865.0}, {"date": "2020-05-05", "close": 1.34, "volume": 1795821.0}, {"date": "2020-05-06", "close": 1.32, "volume": 2037564.0}, {"date": "2020-05-07", "close": 1.31, "volume": 1481734.0}, {"date": "2020-05-08", "close": 1.31, "volume": 1449949.0}, {"date": "2020-05-11", "close": 1.325, "volume": 2590528.0}, {"date": "2020-05-12", "close": 1.28, "volume": 2503474.0}, {"date": "2020-05-13", "close": 1.19, "volume": 2505818.0}, {"date": "2020-05-14", "close": 1.2, "volume": 2140311.0}, {"date": "2020-05-15", "close": 1.22, "volume": 1319523.0}, {"date": "2020-05-18", "close": 1.27, "volume": 2173545.0}, {"date": "2020-05-19", "close": 1.25, "volume": 1447481.0}, {"date": "2020-05-20", "close": 1.33, "volume": 1636122.0}, {"date": "2020-05-21", "close": 1.34, "volume": 2582552.0}, {"date": "2020-05-22", "close": 1.5, "volume": 5817016.0}, {"date": "2020-05-26", "close": 1.49, "volume": 3552929.0}, {"date": "2020-05-27", "close": 1.52, "volume": 2508131.0}, {"date": "2020-05-28", "close": 1.49, "volume": 2365929.0}, {"date": "2020-05-29", "close": 1.51, "volume": 1821303.0}, {"date": "2020-06-01", "close": 1.44, "volume": 2079755.0}, {"date": "2020-06-02", "close": 1.44, "volume": 2194031.0}, {"date": "2020-06-03", "close": 1.38, "volume": 2065405.0}, {"date": "2020-06-04", "close": 1.42, "volume": 1907964.0}, {"date": "2020-06-05", "close": 1.4, "volume": 2305503.0}, {"date": "2020-06-08", "close": 1.44, "volume": 2933497.0}, {"date": "2020-06-09", "close": 1.44, "volume": 1495784.0}, {"date": "2020-06-10", "close": 1.47, "volume": 1794797.0}, {"date": "2020-06-11", "close": 1.41, "volume": 2595133.0}, {"date": "2020-06-12", "close": 1.42, "volume": 1864411.0}, {"date": "2020-06-15", "close": 1.66, "volume": 6199659.0}, {"date": "2020-06-16", "close": 1.68, "volume": 4145532.0}, {"date": "2020-06-17", "close": 1.86, "volume": 15918340.0}, {"date": "2020-06-18", "close": 1.83, "volume": 6975772.0}, {"date": "2020-06-19", "close": 1.93, "volume": 5829155.0}, {"date": "2020-06-22", "close": 2.21, "volume": 11151170.0}, {"date": "2020-06-23", "close": 2.13, "volume": 13794460.0}, {"date": "2020-06-24", "close": 1.86, "volume": 10619260.0}, {"date": "2020-06-25", "close": 1.82, "volume": 7897926.0}, {"date": "2020-06-26", "close": 1.73, "volume": 9189560.0}, {"date": "2020-06-29", "close": 1.81, "volume": 4193397.0}, {"date": "2020-06-30", "close": 1.75, "volume": 3539787.0}, {"date": "2020-07-01", "close": 1.69, "volume": 3875129.0}, {"date": "2020-07-02", "close": 1.79, "volume": 3957627.0}, {"date": "2020-07-06", "close": 1.74, "volume": 2979350.0}, {"date": "2020-07-07", "close": 1.81, "volume": 1985917.0}, {"date": "2020-07-08", "close": 1.82, "volume": 2880204.0}, {"date": "2020-07-09", "close": 1.81, "volume": 2340953.0}, {"date": "2020-07-10", "close": 1.78, "volume": 2298878.0}, {"date": "2020-07-13", "close": 1.65, "volume": 3828833.0}, {"date": "2020-07-14", "close": 1.57, "volume": 3338070.0}, {"date": "2020-07-15", "close": 1.67, "volume": 3026616.0}, {"date": "2020-07-16", "close": 1.68, "volume": 2382966.0}, {"date": "2020-07-17", "close": 1.715, "volume": 1582474.0}, {"date": "2020-07-20", "close": 1.69, "volume": 1565002.0}, {"date": "2020-07-21", "close": 1.68, "volume": 2231401.0}, {"date": "2020-07-22", "close": 1.65, "volume": 1478392.0}, {"date": "2020-07-23", "close": 1.65, "volume": 2322852.0}, {"date": "2020-07-24", "close": 1.61, "volume": 1509491.0}, {"date": "2020-07-27", "close": 1.64, "volume": 1540714.0}, {"date": "2020-07-28", "close": 1.61, "volume": 1543838.0}, {"date": "2020-07-29", "close": 1.6, "volume": 1666257.0}, {"date": "2020-07-30", "close": 1.64, "volume": 1389619.0}, {"date": "2020-07-31", "close": 1.56, "volume": 2005274.0}, {"date": "2020-08-03", "close": 1.63, "volume": 1531511.0}, {"date": "2020-08-04", "close": 1.66, "volume": 1226997.0}, {"date": "2020-08-05", "close": 1.86, "volume": 5750288.0}, {"date": "2020-08-06", "close": 1.66, "volume": 3751062.0}, {"date": "2020-08-07", "close": 1.59, "volume": 3950364.0}, {"date": "2020-08-10", "close": 1.59, "volume": 1877819.0}, {"date": "2020-08-11", "close": 1.6, "volume": 1935291.0}, {"date": "2020-08-12", "close": 1.63, "volume": 1937297.0}, {"date": "2020-08-13", "close": 1.64, "volume": 1437987.0}, {"date": "2020-08-14", "close": 1.61, "volume": 1741544.0}, {"date": "2020-08-17", "close": 1.76, "volume": 3961679.0}, {"date": "2020-08-18", "close": 1.73, "volume": 1506932.0}, {"date": "2020-08-19", "close": 1.88, "volume": 10071470.0}, {"date": "2020-08-20", "close": 1.83, "volume": 2095570.0}, {"date": "2020-08-21", "close": 1.74, "volume": 2062984.0}, {"date": "2020-08-24", "close": 1.69, "volume": 1811627.0}, {"date": "2020-08-25", "close": 1.83, "volume": 2245478.0}, {"date": "2020-08-26", "close": 1.72, "volume": 1940308.0}, {"date": "2020-08-27", "close": 1.7, "volume": 1263848.0}, {"date": "2020-08-28", "close": 1.71, "volume": 907748.0}, {"date": "2020-08-31", "close": 1.74, "volume": 1737153.0}, {"date": "2020-09-01", "close": 1.69, "volume": 1466612.0}, {"date": "2020-09-02", "close": 1.66, "volume": 2549559.0}, {"date": "2020-09-03", "close": 1.65, "volume": 1694110.0}, {"date": "2020-09-04", "close": 1.64, "volume": 1996835.0}, {"date": "2020-09-08", "close": 1.63, "volume": 1676184.0}, {"date": "2020-09-09", "close": 1.65, "volume": 939548.0}, {"date": "2020-09-10", "close": 1.66, "volume": 1451014.0}, {"date": "2020-09-11", "close": 1.62, "volume": 1345407.0}, {"date": "2020-09-14", "close": 1.73, "volume": 2445212.0}, {"date": "2020-09-15", "close": 1.77, "volume": 2123548.0}, {"date": "2020-09-16", "close": 1.91, "volume": 3785232.0}, {"date": "2020-09-17", "close": 1.93, "volume": 5097836.0}, {"date": "2020-09-18", "close": 2.08, "volume": 4857576.0}, {"date": "2020-09-21", "close": 2.0, "volume": 2925759.0}, {"date": "2020-09-22", "close": 1.93, "volume": 1816397.0}, {"date": "2020-09-23", "close": 1.87, "volume": 2514228.0}, {"date": "2020-09-24", "close": 1.83, "volume": 1408994.0}, {"date": "2020-09-25", "close": 1.85, "volume": 1106053.0}, {"date": "2020-09-28", "close": 1.93, "volume": 2067909.0}, {"date": "2020-09-29", "close": 1.91, "volume": 1500590.0}, {"date": "2020-09-30", "close": 1.88, "volume": 1154131.0}, {"date": "2020-10-01", "close": 1.87, "volume": 1536444.0}, {"date": "2020-10-02", "close": 1.805, "volume": 2392250.0}, {"date": "2020-10-05", "close": 1.81, "volume": 1585391.0}, {"date": "2020-10-06", "close": 1.79, "volume": 1519466.0}, {"date": "2020-10-07", "close": 1.89, "volume": 1363857.0}, {"date": "2020-10-08", "close": 1.91, "volume": 1441331.0}, {"date": "2020-10-09", "close": 1.89, "volume": 1246650.0}, {"date": "2020-10-12", "close": 1.94, "volume": 2244602.0}, {"date": "2020-10-13", "close": 1.94, "volume": 1992770.0}, {"date": "2020-10-14", "close": 1.92, "volume": 1381145.0}, {"date": "2020-10-15", "close": 1.925, "volume": 1064104.0}, {"date": "2020-10-16", "close": 2.0, "volume": 4454738.0}, {"date": "2020-10-19", "close": 2.0, "volume": 2360437.0}, {"date": "2020-10-20", "close": 2.01, "volume": 2253584.0}, {"date": "2020-10-21", "close": 2.02, "volume": 2120045.0}, {"date": "2020-10-22", "close": 2.1, "volume": 3412039.0}, {"date": "2020-10-23", "close": 2.05, "volume": 1679210.0}, {"date": "2020-10-26", "close": 2.08, "volume": 2154308.0}, {"date": "2020-10-27", "close": 2.0, "volume": 1471906.0}, {"date": "2020-10-28", "close": 2.01, "volume": 2218949.0}, {"date": "2020-10-29", "close": 2.05, "volume": 1509634.0}, {"date": "2020-10-30", "close": 2.01, "volume": 1726063.0}, {"date": "2020-11-02", "close": 2.0, "volume": 1995130.0}, {"date": "2020-11-03", "close": 2.05, "volume": 2191287.0}, {"date": "2020-11-04", "close": 2.07, "volume": 5468781.0}, {"date": "2020-11-05", "close": 2.23, "volume": 5155190.0}, {"date": "2020-11-06", "close": 2.28, "volume": 4642165.0}, {"date": "2020-11-09", "close": 2.44, "volume": 5593598.0}, {"date": "2020-11-10", "close": 2.49, "volume": 3470639.0}, {"date": "2020-11-11", "close": 2.8, "volume": 5125116.0}, {"date": "2020-11-12", "close": 2.76, "volume": 10289530.0}, {"date": "2020-11-13", "close": 2.68, "volume": 2889123.0}, {"date": "2020-11-16", "close": 2.83, "volume": 3542711.0}, {"date": "2020-11-17", "close": 2.83, "volume": 3282793.0}, {"date": "2020-11-18", "close": 2.78, "volume": 2580948.0}, {"date": "2020-11-19", "close": 2.76, "volume": 1891085.0}, {"date": "2020-11-20", "close": 2.9, "volume": 5385724.0}, {"date": "2020-11-23", "close": 3.06, "volume": 4586536.0}, {"date": "2020-11-24", "close": 3.06, "volume": 2731560.0}, {"date": "2020-11-25", "close": 2.95, "volume": 3687113.0}, {"date": "2020-11-27", "close": 3.08, "volume": 2896743.0}, {"date": "2020-11-30", "close": 2.98, "volume": 2890979.0}, {"date": "2020-12-01", "close": 2.99, "volume": 3505261.0}, {"date": "2020-12-02", "close": 2.88, "volume": 2744229.0}, {"date": "2020-12-03", "close": 2.85, "volume": 2950192.0}, {"date": "2020-12-04", "close": 2.95, "volume": 2448703.0}, {"date": "2020-12-07", "close": 2.74, "volume": 5087603.0}, {"date": "2020-12-08", "close": 2.9, "volume": 2441605.0}, {"date": "2020-12-09", "close": 2.82, "volume": 2915974.0}, {"date": "2020-12-10", "close": 2.9, "volume": 2472133.0}, {"date": "2020-12-11", "close": 2.98, "volume": 2731830.0}, {"date": "2020-12-14", "close": 3.34, "volume": 6047750.0}, {"date": "2020-12-15", "close": 3.28, "volume": 3275124.0}, {"date": "2020-12-16", "close": 3.99, "volume": 14361320.0}, {"date": "2020-12-17", "close": 4.04, "volume": 8044946.0}, {"date": "2020-12-18", "close": 3.955, "volume": 16487610.0}, {"date": "2020-12-21", "close": 3.72, "volume": 5696811.0}, {"date": "2020-12-22", "close": 3.28, "volume": 8165298.0}, {"date": "2020-12-23", "close": 3.33, "volume": 3844090.0}, {"date": "2020-12-24", "close": 3.42, "volume": 2594371.0}, {"date": "2020-12-28", "close": 3.61, "volume": 7280496.0}, {"date": "2020-12-29", "close": 3.29, "volume": 4084535.0}, {"date": "2020-12-30", "close": 3.36, "volume": 2933563.0}, {"date": "2020-12-31", "close": 3.13, "volume": 3876712.0}, {"date": "2021-01-04", "close": 3.22, "volume": 4600680.0}, {"date": "2021-01-05", "close": 3.2, "volume": 2727123.0}, {"date": "2021-01-06", "close": 3.34, "volume": 4017074.0}, {"date": "2021-01-07", "close": 3.6, "volume": 3951949.0}, {"date": "2021-01-08", "close": 3.4, "volume": 3338089.0}, {"date": "2021-01-11", "close": 3.33, "volume": 1902313.0}, {"date": "2021-01-12", "close": 3.31, "volume": 2088368.0}, {"date": "2021-01-13", "close": 3.16, "volume": 3235546.0}, {"date": "2021-01-14", "close": 3.38, "volume": 3359792.0}, {"date": "2021-01-15", "close": 3.14, "volume": 3703614.0}, {"date": "2021-01-19", "close": 3.21, "volume": 3454593.0}, {"date": "2021-01-20", "close": 3.21, "volume": 2652463.0}, {"date": "2021-01-21", "close": 3.41, "volume": 3882310.0}, {"date": "2021-01-22", "close": 3.54, "volume": 3225146.0}, {"date": "2021-01-25", "close": 3.75, "volume": 4414734.0}, {"date": "2021-01-26", "close": 3.67, "volume": 2998173.0}, {"date": "2021-01-27", "close": 3.555, "volume": 3438939.0}, {"date": "2021-01-28", "close": 3.7, "volume": 3581703.0}, {"date": "2021-01-29", "close": 3.52, "volume": 3977436.0}, {"date": "2021-02-01", "close": 3.65, "volume": 2543860.0}, {"date": "2021-02-02", "close": 3.84, "volume": 2531544.0}, {"date": "2021-02-03", "close": 5.12, "volume": 22698530.0}, {"date": "2021-02-04", "close": 5.05, "volume": 21502340.0}, {"date": "2021-02-05", "close": 4.7, "volume": 8931386.0}, {"date": "2021-02-08", "close": 5.06, "volume": 6944827.0}, {"date": "2021-02-09", "close": 5.78, "volume": 8686611.0}, {"date": "2021-02-10", "close": 5.53, "volume": 7512225.0}, {"date": "2021-02-11", "close": 5.43, "volume": 5213631.0}, {"date": "2021-02-12", "close": 5.41, "volume": 2804853.0}, {"date": "2021-02-16", "close": 5.48, "volume": 3565775.0}, {"date": "2021-02-17", "close": 5.505, "volume": 4257599.0}, {"date": "2021-02-18", "close": 5.31, "volume": 3019144.0}, {"date": "2021-02-19", "close": 6.135, "volume": 8532264.0}, {"date": "2021-02-22", "close": 5.62, "volume": 5358559.0}, {"date": "2021-02-23", "close": 5.28, "volume": 5166232.0}, {"date": "2021-02-24", "close": 5.98, "volume": 6669076.0}, {"date": "2021-02-25", "close": 5.61, "volume": 5281962.0}, {"date": "2021-02-26", "close": 5.71, "volume": 4719558.0}, {"date": "2021-03-01", "close": 4.01, "volume": 29156440.0}, {"date": "2021-03-02", "close": 3.78, "volume": 23275150.0}, {"date": "2021-03-03", "close": 3.62, "volume": 10450870.0}, {"date": "2021-03-04", "close": 3.38, "volume": 8086134.0}, {"date": "2021-03-05", "close": 3.67, "volume": 8920859.0}, {"date": "2021-03-08", "close": 3.63, "volume": 5679413.0}, {"date": "2021-03-09", "close": 3.8, "volume": 6759098.0}, {"date": "2021-03-10", "close": 3.85, "volume": 3972408.0}, {"date": "2021-03-11", "close": 3.95, "volume": 5686213.0}, {"date": "2021-03-12", "close": 3.95, "volume": 2664698.0}, {"date": "2021-03-15", "close": 4.0, "volume": 4767544.0}, {"date": "2021-03-16", "close": 3.87, "volume": 4779201.0}, {"date": "2021-03-17", "close": 3.9, "volume": 3148242.0}, {"date": "2021-03-18", "close": 3.63, "volume": 3742849.0}, {"date": "2021-03-19", "close": 3.72, "volume": 14313170.0}, {"date": "2021-03-22", "close": 3.67, "volume": 2235335.0}, {"date": "2021-03-23", "close": 3.335, "volume": 4834081.0}, {"date": "2021-03-24", "close": 3.21, "volume": 5061996.0}, {"date": "2021-03-25", "close": 3.735, "volume": 6485969.0}, {"date": "2021-03-26", "close": 3.59, "volume": 3789679.0}, {"date": "2021-03-29", "close": 3.64, "volume": 4063001.0}, {"date": "2021-03-30", "close": 3.65, "volume": 2607390.0}, {"date": "2021-03-31", "close": 3.92, "volume": 6545812.0}, {"date": "2021-04-01", "close": 4.155, "volume": 9504259.0}, {"date": "2021-04-05", "close": 4.18, "volume": 4779065.0}, {"date": "2021-04-06", "close": 4.16, "volume": 4406983.0}, {"date": "2021-04-07", "close": 4.08, "volume": 2643097.0}, {"date": "2021-04-08", "close": 4.32, "volume": 2916929.0}, {"date": "2021-04-09", "close": 4.24, "volume": 2861508.0}, {"date": "2021-04-12", "close": 4.18, "volume": 3115110.0}, {"date": "2021-04-13", "close": 4.21, "volume": 2158842.0}, {"date": "2021-04-14", "close": 4.56, "volume": 5224166.0}, {"date": "2021-04-15", "close": 4.3, "volume": 5212411.0}, {"date": "2021-04-16", "close": 4.18, "volume": 2781546.0}, {"date": "2021-04-19", "close": 4.16, "volume": 2462264.0}, {"date": "2021-04-20", "close": 4.23, "volume": 3267728.0}, {"date": "2021-04-21", "close": 4.62, "volume": 4801636.0}, {"date": "2021-04-22", "close": 4.81, "volume": 7494908.0}, {"date": "2021-04-23", "close": 4.68, "volume": 3828925.0}, {"date": "2021-04-26", "close": 4.83, "volume": 3332617.0}, {"date": "2021-04-27", "close": 4.82, "volume": 3018348.0}, {"date": "2021-04-28", "close": 4.8, "volume": 2565685.0}, {"date": "2021-04-29", "close": 4.82, "volume": 2756596.0}, {"date": "2021-04-30", "close": 4.57, "volume": 3185331.0}, {"date": "2021-05-03", "close": 4.42, "volume": 2297248.0}, {"date": "2021-05-04", "close": 4.32, "volume": 2803522.0}, {"date": "2021-05-05", "close": 4.16, "volume": 2423904.0}, {"date": "2021-05-06", "close": 4.08, "volume": 3609192.0}, {"date": "2021-05-07", "close": 4.29, "volume": 3121360.0}, {"date": "2021-05-10", "close": 4.07, "volume": 2920366.0}, {"date": "2021-05-11", "close": 4.4, "volume": 4618223.0}, {"date": "2021-05-12", "close": 4.02, "volume": 3623099.0}, {"date": "2021-05-13", "close": 4.03, "volume": 3395912.0}, {"date": "2021-05-14", "close": 4.31, "volume": 3818229.0}, {"date": "2021-05-17", "close": 4.23, "volume": 2025877.0}, {"date": "2021-05-18", "close": 4.26, "volume": 2358719.0}, {"date": "2021-05-19", "close": 4.23, "volume": 2219896.0}, {"date": "2021-05-20", "close": 4.31, "volume": 2044556.0}, {"date": "2021-05-21", "close": 4.24, "volume": 2091709.0}, {"date": "2021-05-24", "close": 4.24, "volume": 1917392.0}, {"date": "2021-05-25", "close": 4.1, "volume": 2327931.0}, {"date": "2021-05-26", "close": 4.16, "volume": 6194687.0}, {"date": "2021-05-27", "close": 4.42, "volume": 5818138.0}, {"date": "2021-05-28", "close": 4.42, "volume": 4788915.0}, {"date": "2021-06-01", "close": 4.04, "volume": 7410386.0}, {"date": "2021-06-02", "close": 3.71, "volume": 9212875.0}, {"date": "2021-06-03", "close": 3.8, "volume": 2686820.0}, {"date": "2021-06-04", "close": 3.61, "volume": 3657962.0}, {"date": "2021-06-07", "close": 3.93, "volume": 5523597.0}, {"date": "2021-06-08", "close": 3.87, "volume": 2236318.0}, {"date": "2021-06-09", "close": 4.08, "volume": 3114515.0}, {"date": "2021-06-10", "close": 4.03, "volume": 2183853.0}, {"date": "2021-06-11", "close": 4.05, "volume": 1721687.0}, {"date": "2021-06-14", "close": 4.13, "volume": 3081052.0}, {"date": "2021-06-15", "close": 4.1, "volume": 2440267.0}, {"date": "2021-06-16", "close": 4.33, "volume": 7820518.0}, {"date": "2021-06-17", "close": 4.44, "volume": 2541920.0}, {"date": "2021-06-18", "close": 4.26, "volume": 4530624.0}, {"date": "2021-06-21", "close": 4.52, "volume": 3185953.0}, {"date": "2021-06-22", "close": 4.46, "volume": 1678305.0}, {"date": "2021-06-23", "close": 4.52, "volume": 1953050.0}, {"date": "2021-06-24", "close": 4.71, "volume": 2418534.0}, {"date": "2021-06-25", "close": 4.74, "volume": 17319720.0}, {"date": "2021-06-28", "close": 5.29, "volume": 10280570.0}, {"date": "2021-06-29", "close": 5.23, "volume": 4262322.0}, {"date": "2021-06-30", "close": 5.45, "volume": 4663660.0}, {"date": "2021-07-01", "close": 5.48, "volume": 2778734.0}, {"date": "2021-07-02", "close": 5.4, "volume": 2205047.0}, {"date": "2021-07-06", "close": 5.22, "volume": 1610357.0}, {"date": "2021-07-07", "close": 4.99, "volume": 3188093.0}, {"date": "2021-07-08", "close": 4.89, "volume": 2705611.0}, {"date": "2021-07-09", "close": 4.83, "volume": 1457516.0}, {"date": "2021-07-12", "close": 4.68, "volume": 2255375.0}, {"date": "2021-07-13", "close": 4.57, "volume": 2151543.0}, {"date": "2021-07-14", "close": 4.48, "volume": 2324595.0}, {"date": "2021-07-15", "close": 4.46, "volume": 1586176.0}, {"date": "2021-07-16", "close": 4.42, "volume": 1591839.0}, {"date": "2021-07-19", "close": 4.36, "volume": 3162758.0}, {"date": "2021-07-20", "close": 4.66, "volume": 3109103.0}, {"date": "2021-07-21", "close": 4.62, "volume": 1816216.0}, {"date": "2021-07-22", "close": 4.48, "volume": 1790735.0}, {"date": "2021-07-23", "close": 4.37, "volume": 1419131.0}, {"date": "2021-07-26", "close": 4.38, "volume": 1482079.0}, {"date": "2021-07-27", "close": 4.25, "volume": 1711727.0}, {"date": "2021-07-28", "close": 4.42, "volume": 3712752.0}, {"date": "2021-07-29", "close": 4.21, "volume": 1849223.0}, {"date": "2021-07-30", "close": 4.1, "volume": 1861362.0}, {"date": "2021-08-02", "close": 4.03, "volume": 2142518.0}, {"date": "2021-08-03", "close": 3.99, "volume": 2403308.0}, {"date": "2021-08-04", "close": 4.03, "volume": 3807669.0}, {"date": "2021-08-05", "close": 4.2, "volume": 2018870.0}, {"date": "2021-08-06", "close": 4.04, "volume": 2368903.0}, {"date": "2021-08-09", "close": 3.98, "volume": 1747084.0}, {"date": "2021-08-10", "close": 3.89, "volume": 1802532.0}, {"date": "2021-08-11", "close": 3.99, "volume": 2513470.0}, {"date": "2021-08-12", "close": 4.09, "volume": 2998725.0}, {"date": "2021-08-13", "close": 4.02, "volume": 2917251.0}, {"date": "2021-08-16", "close": 4.1, "volume": 3215771.0}, {"date": "2021-08-17", "close": 4.15, "volume": 2636796.0}, {"date": "2021-08-18", "close": 4.08, "volume": 2177850.0}, {"date": "2021-08-19", "close": 3.97, "volume": 2258265.0}, {"date": "2021-08-20", "close": 4.22, "volume": 2060942.0}, {"date": "2021-08-23", "close": 4.48, "volume": 5729127.0}, {"date": "2021-08-24", "close": 4.44, "volume": 5015973.0}, {"date": "2021-08-25", "close": 4.6, "volume": 2118314.0}, {"date": "2021-08-26", "close": 4.63, "volume": 2397890.0}, {"date": "2021-08-27", "close": 4.91, "volume": 4482776.0}, {"date": "2021-08-30", "close": 4.71, "volume": 2426842.0}, {"date": "2021-08-31", "close": 4.8, "volume": 3726543.0}, {"date": "2021-09-01", "close": 4.8, "volume": 1569977.0}, {"date": "2021-09-02", "close": 4.81, "volume": 1512822.0}, {"date": "2021-09-03", "close": 4.72, "volume": 2004312.0}, {"date": "2021-09-07", "close": 4.71, "volume": 2022704.0}, {"date": "2021-09-08", "close": 4.61, "volume": 1857103.0}, {"date": "2021-09-09", "close": 4.7, "volume": 1666078.0}, {"date": "2021-09-10", "close": 4.7, "volume": 2116395.0}, {"date": "2021-09-13", "close": 4.73, "volume": 2316095.0}, {"date": "2021-09-14", "close": 4.76, "volume": 4088827.0}, {"date": "2021-09-15", "close": 4.67, "volume": 2472098.0}, {"date": "2021-09-16", "close": 4.56, "volume": 3027717.0}, {"date": "2021-09-17", "close": 4.53, "volume": 6713872.0}, {"date": "2021-09-20", "close": 4.48, "volume": 2410345.0}, {"date": "2021-09-21", "close": 4.58, "volume": 1277510.0}, {"date": "2021-09-22", "close": 4.66, "volume": 1562126.0}, {"date": "2021-09-23", "close": 4.75, "volume": 1586816.0}, {"date": "2021-09-24", "close": 4.68, "volume": 1235304.0}, {"date": "2021-09-27", "close": 4.8, "volume": 1844583.0}, {"date": "2021-09-28", "close": 4.61, "volume": 2372836.0}, {"date": "2021-09-29", "close": 4.48, "volume": 1964074.0}, {"date": "2021-09-30", "close": 4.35, "volume": 2623852.0}, {"date": "2021-10-01", "close": 4.52, "volume": 2884396.0}, {"date": "2021-10-04", "close": 4.5, "volume": 2054083.0}, {"date": "2021-10-05", "close": 4.73, "volume": 2563365.0}, {"date": "2021-10-06", "close": 5.1, "volume": 5368168.0}, {"date": "2021-10-07", "close": 5.25, "volume": 4527271.0}, {"date": "2021-10-08", "close": 5.12, "volume": 2691434.0}, {"date": "2021-10-11", "close": 5.24, "volume": 2267144.0}, {"date": "2021-10-12", "close": 5.21, "volume": 2254234.0}, {"date": "2021-10-13", "close": 5.37, "volume": 2536969.0}, {"date": "2021-10-14", "close": 5.3, "volume": 2793676.0}, {"date": "2021-10-15", "close": 5.09, "volume": 4809246.0}, {"date": "2021-10-18", "close": 4.16, "volume": 16779690.0}, {"date": "2021-10-19", "close": 4.15, "volume": 4836919.0}, {"date": "2021-10-20", "close": 4.3, "volume": 3891089.0}, {"date": "2021-10-21", "close": 4.41, "volume": 2482555.0}, {"date": "2021-10-22", "close": 4.64, "volume": 3088091.0}, {"date": "2021-10-25", "close": 4.55, "volume": 2144219.0}, {"date": "2021-10-26", "close": 4.58, "volume": 1489949.0}, {"date": "2021-10-27", "close": 4.51, "volume": 1443531.0}, {"date": "2021-10-28", "close": 4.8, "volume": 1931847.0}, {"date": "2021-10-29", "close": 4.71, "volume": 1811970.0}, {"date": "2021-11-01", "close": 4.88, "volume": 2279919.0}, {"date": "2021-11-02", "close": 4.98, "volume": 1835108.0}, {"date": "2021-11-03", "close": 5.01, "volume": 2059142.0}, {"date": "2021-11-04", "close": 4.88, "volume": 1824916.0}, {"date": "2021-11-05", "close": 4.81, "volume": 2032109.0}, {"date": "2021-11-08", "close": 4.84, "volume": 1373220.0}, {"date": "2021-11-09", "close": 4.8, "volume": 2165211.0}, {"date": "2021-11-10", "close": 4.81, "volume": 3176738.0}, {"date": "2021-11-11", "close": 4.96, "volume": 2380862.0}, {"date": "2021-11-12", "close": 4.99, "volume": 1023297.0}, {"date": "2021-11-15", "close": 4.79, "volume": 1740554.0}, {"date": "2021-11-16", "close": 4.88, "volume": 1810510.0}, {"date": "2021-11-17", "close": 4.76, "volume": 1293781.0}, {"date": "2021-11-18", "close": 4.71, "volume": 1799522.0}, {"date": "2021-11-19", "close": 4.75, "volume": 1438426.0}, {"date": "2021-11-22", "close": 4.61, "volume": 1968327.0}, {"date": "2021-11-23", "close": 4.76, "volume": 2302211.0}, {"date": "2021-11-24", "close": 4.85, "volume": 1481460.0}, {"date": "2021-11-26", "close": 4.63, "volume": 1474379.0}, {"date": "2021-11-29", "close": 4.64, "volume": 1739357.0}, {"date": "2021-11-30", "close": 4.63, "volume": 9403600.0}, {"date": "2021-12-01", "close": 4.32, "volume": 2278213.0}, {"date": "2021-12-02", "close": 4.42, "volume": 2268393.0}, {"date": "2021-12-03", "close": 4.17, "volume": 2847030.0}, {"date": "2021-12-06", "close": 4.29, "volume": 1797072.0}, {"date": "2021-12-07", "close": 4.4, "volume": 2463387.0}, {"date": "2021-12-08", "close": 4.48, "volume": 2787896.0}, {"date": "2021-12-09", "close": 4.15, "volume": 4217308.0}, {"date": "2021-12-10", "close": 4.05, "volume": 1966914.0}, {"date": "2021-12-13", "close": 4.14, "volume": 2342787.0}, {"date": "2021-12-14", "close": 4.07, "volume": 2088611.0}, {"date": "2021-12-15", "close": 4.31, "volume": 2884788.0}, {"date": "2021-12-16", "close": 4.13, "volume": 2595254.0}, {"date": "2021-12-17", "close": 4.28, "volume": 6471926.0}, {"date": "2021-12-20", "close": 4.39, "volume": 2054697.0}, {"date": "2021-12-21", "close": 4.39, "volume": 1567011.0}, {"date": "2021-12-22", "close": 4.41, "volume": 1364908.0}, {"date": "2021-12-23", "close": 4.46, "volume": 1563291.0}, {"date": "2021-12-27", "close": 4.47, "volume": 1978614.0}, {"date": "2021-12-28", "close": 4.42, "volume": 1806647.0}, {"date": "2021-12-29", "close": 4.38, "volume": 1145807.0}, {"date": "2021-12-30", "close": 4.38, "volume": 1990591.0}, {"date": "2021-12-31", "close": 4.37, "volume": 1520605.0}, {"date": "2022-01-03", "close": 4.45, "volume": 2186667.0}, {"date": "2022-01-04", "close": 4.22, "volume": 2005128.0}, {"date": "2022-01-05", "close": 4.06, "volume": 2495526.0}, {"date": "2022-01-06", "close": 4.14, "volume": 1586973.0}, {"date": "2022-01-07", "close": 4.07, "volume": 1714542.0}, {"date": "2022-01-10", "close": 4.14, "volume": 2943054.0}, {"date": "2022-01-11", "close": 4.1, "volume": 1374258.0}, {"date": "2022-01-12", "close": 3.85, "volume": 4018304.0}, {"date": "2022-01-13", "close": 3.76, "volume": 3027192.0}, {"date": "2022-01-14", "close": 3.92, "volume": 2913316.0}, {"date": "2022-01-18", "close": 3.97, "volume": 4498598.0}, {"date": "2022-01-19", "close": 4.02, "volume": 2780169.0}, {"date": "2022-01-20", "close": 3.93, "volume": 2610657.0}, {"date": "2022-01-21", "close": 3.79, "volume": 3985457.0}, {"date": "2022-01-24", "close": 3.71, "volume": 4743876.0}, {"date": "2022-01-25", "close": 3.68, "volume": 2659314.0}, {"date": "2022-01-26", "close": 3.64, "volume": 3094755.0}, {"date": "2022-01-27", "close": 3.39, "volume": 3102373.0}, {"date": "2022-01-28", "close": 3.55, "volume": 2648528.0}, {"date": "2022-01-31", "close": 3.73, "volume": 2718888.0}, {"date": "2022-02-01", "close": 3.78, "volume": 1851804.0}, {"date": "2022-02-02", "close": 3.61, "volume": 2430726.0}, {"date": "2022-02-03", "close": 3.54, "volume": 2624985.0}, {"date": "2022-02-04", "close": 3.59, "volume": 2279091.0}, {"date": "2022-02-07", "close": 3.77, "volume": 3788697.0}, {"date": "2022-02-08", "close": 3.84, "volume": 2464493.0}, {"date": "2022-02-09", "close": 4.09, "volume": 2830245.0}, {"date": "2022-02-10", "close": 4.08, "volume": 3469618.0}, {"date": "2022-02-11", "close": 4.06, "volume": 2028279.0}, {"date": "2022-02-14", "close": 3.94, "volume": 1992493.0}, {"date": "2022-02-15", "close": 4.19, "volume": 1993202.0}, {"date": "2022-02-16", "close": 4.14, "volume": 2264394.0}, {"date": "2022-02-17", "close": 3.94, "volume": 2426318.0}, {"date": "2022-02-18", "close": 3.86, "volume": 2101834.0}, {"date": "2022-02-22", "close": 3.76, "volume": 2334960.0}, {"date": "2022-02-23", "close": 3.66, "volume": 2075019.0}, {"date": "2022-02-24", "close": 2.91, "volume": 12378990.0}, {"date": "2022-02-25", "close": 2.72, "volume": 5748807.0}, {"date": "2022-02-28", "close": 2.62, "volume": 6874932.0}, {"date": "2022-03-01", "close": 2.75, "volume": 6349956.0}, {"date": "2022-03-02", "close": 3.24, "volume": 6289058.0}, {"date": "2022-03-03", "close": 3.13, "volume": 3476467.0}, {"date": "2022-03-04", "close": 3.0, "volume": 2687302.0}, {"date": "2022-03-07", "close": 3.13, "volume": 2924634.0}, {"date": "2022-03-08", "close": 3.23, "volume": 3325001.0}, {"date": "2022-03-09", "close": 3.4, "volume": 3668111.0}, {"date": "2022-03-10", "close": 3.43, "volume": 1877691.0}, {"date": "2022-03-11", "close": 3.26, "volume": 2494836.0}, {"date": "2022-03-14", "close": 3.22, "volume": 3282181.0}, {"date": "2022-03-15", "close": 3.37, "volume": 3208718.0}, {"date": "2022-03-16", "close": 3.43, "volume": 3537650.0}, {"date": "2022-03-17", "close": 3.61, "volume": 2780696.0}, {"date": "2022-03-18", "close": 3.58, "volume": 4124504.0}, {"date": "2022-03-21", "close": 3.46, "volume": 2038215.0}, {"date": "2022-03-22", "close": 3.64, "volume": 2542879.0}, {"date": "2022-03-23", "close": 3.53, "volume": 1976218.0}, {"date": "2022-03-24", "close": 3.66, "volume": 2199179.0}, {"date": "2022-03-25", "close": 3.47, "volume": 1921058.0}, {"date": "2022-03-28", "close": 3.59, "volume": 2408028.0}, {"date": "2022-03-29", "close": 3.81, "volume": 3427150.0}, {"date": "2022-03-30", "close": 3.69, "volume": 2870896.0}, {"date": "2022-03-31", "close": 3.68, "volume": 1673157.0}, {"date": "2022-04-01", "close": 3.88, "volume": 2957003.0}, {"date": "2022-04-04", "close": 4.0, "volume": 2965275.0}, {"date": "2022-04-05", "close": 3.88, "volume": 3057463.0}, {"date": "2022-04-06", "close": 3.92, "volume": 2701932.0}, {"date": "2022-04-07", "close": 3.86, "volume": 2003743.0}, {"date": "2022-04-08", "close": 3.73, "volume": 2241189.0}, {"date": "2022-04-11", "close": 3.59, "volume": 2279998.0}, {"date": "2022-04-12", "close": 3.62, "volume": 1922056.0}, {"date": "2022-04-13", "close": 3.83, "volume": 2487745.0}, {"date": "2022-04-14", "close": 3.68, "volume": 1836330.0}, {"date": "2022-04-18", "close": 3.54, "volume": 2574247.0}, {"date": "2022-04-19", "close": 3.56, "volume": 1734890.0}, {"date": "2022-04-20", "close": 3.48, "volume": 2345887.0}, {"date": "2022-04-21", "close": 3.36, "volume": 2963799.0}, {"date": "2022-04-22", "close": 3.33, "volume": 2317122.0}, {"date": "2022-04-25", "close": 3.39, "volume": 2924591.0}, {"date": "2022-04-26", "close": 3.15, "volume": 3623388.0}, {"date": "2022-04-27", "close": 3.12, "volume": 4291215.0}, {"date": "2022-04-28", "close": 3.23, "volume": 3012694.0}, {"date": "2022-04-29", "close": 3.13, "volume": 3159358.0}, {"date": "2022-05-02", "close": 3.28, "volume": 4115022.0}, {"date": "2022-05-03", "close": 3.24, "volume": 2612135.0}, {"date": "2022-05-04", "close": 3.23, "volume": 5901469.0}, {"date": "2022-05-05", "close": 3.07, "volume": 3025214.0}, {"date": "2022-05-06", "close": 2.95, "volume": 3991979.0}, {"date": "2022-05-09", "close": 2.77, "volume": 6312884.0}, {"date": "2022-05-10", "close": 2.95, "volume": 6771105.0}, {"date": "2022-05-11", "close": 2.67, "volume": 5064347.0}, {"date": "2022-05-12", "close": 2.73, "volume": 4150672.0}, {"date": "2022-05-13", "close": 3.01, "volume": 4220290.0}, {"date": "2022-05-16", "close": 3.06, "volume": 4742119.0}, {"date": "2022-05-17", "close": 3.36, "volume": 4547975.0}, {"date": "2022-05-18", "close": 3.19, "volume": 7451461.0}, {"date": "2022-05-19", "close": 3.51, "volume": 7137136.0}, {"date": "2022-05-20", "close": 3.68, "volume": 5691940.0}, {"date": "2022-05-23", "close": 4.17, "volume": 25427100.0}, {"date": "2022-05-24", "close": 4.0, "volume": 12428050.0}, {"date": "2022-05-25", "close": 4.2, "volume": 8042400.0}, {"date": "2022-05-26", "close": 4.57, "volume": 8233213.0}, {"date": "2022-05-27", "close": 4.44, "volume": 9324654.0}, {"date": "2022-05-31", "close": 4.18, "volume": 7523361.0}, {"date": "2022-06-01", "close": 4.16, "volume": 7909657.0}, {"date": "2022-06-02", "close": 4.14, "volume": 4235145.0}, {"date": "2022-06-03", "close": 4.61, "volume": 8215299.0}, {"date": "2022-06-06", "close": 4.34, "volume": 16826690.0}, {"date": "2022-06-07", "close": 4.52, "volume": 3654828.0}, {"date": "2022-06-08", "close": 4.77, "volume": 5416234.0}, {"date": "2022-06-09", "close": 4.46, "volume": 3817996.0}, {"date": "2022-06-10", "close": 4.35, "volume": 6970697.0}, {"date": "2022-06-13", "close": 3.85, "volume": 8772864.0}, {"date": "2022-06-14", "close": 3.72, "volume": 6548266.0}, {"date": "2022-06-15", "close": 3.63, "volume": 10090080.0}, {"date": "2022-06-16", "close": 3.34, "volume": 7399230.0}, {"date": "2022-06-17", "close": 3.56, "volume": 12574680.0}, {"date": "2022-06-21", "close": 3.72, "volume": 5543642.0}, {"date": "2022-06-22", "close": 3.81, "volume": 3385047.0}, {"date": "2022-06-23", "close": 3.98, "volume": 6089777.0}, {"date": "2022-06-24", "close": 3.88, "volume": 5154858.0}, {"date": "2022-06-27", "close": 3.96, "volume": 2529028.0}, {"date": "2022-06-28", "close": 3.79, "volume": 5725456.0}, {"date": "2022-06-29", "close": 3.8, "volume": 4124580.0}, {"date": "2022-06-30", "close": 3.81, "volume": 3739555.0}, {"date": "2022-07-01", "close": 3.98, "volume": 4500101.0}, {"date": "2022-07-05", "close": 4.05, "volume": 11894430.0}, {"date": "2022-07-06", "close": 4.12, "volume": 5512215.0}, {"date": "2022-07-07", "close": 4.23, "volume": 2722932.0}, {"date": "2022-07-08", "close": 4.34, "volume": 3154525.0}, {"date": "2022-07-11", "close": 4.1, "volume": 2936832.0}, {"date": "2022-07-12", "close": 4.09, "volume": 2736063.0}, {"date": "2022-07-13", "close": 4.1, "volume": 2886208.0}, {"date": "2022-07-14", "close": 3.87, "volume": 3615806.0}, {"date": "2022-07-15", "close": 3.96, "volume": 3431882.0}, {"date": "2022-07-18", "close": 3.82, "volume": 3071863.0}, {"date": "2022-07-19", "close": 3.81, "volume": 6151578.0}, {"date": "2022-07-20", "close": 3.7, "volume": 6937612.0}, {"date": "2022-07-21", "close": 3.51, "volume": 9838863.0}, {"date": "2022-07-22", "close": 3.33, "volume": 5193500.0}, {"date": "2022-07-25", "close": 3.48, "volume": 3013793.0}, {"date": "2022-07-26", "close": 3.44, "volume": 2100492.0}, {"date": "2022-07-27", "close": 3.49, "volume": 2631788.0}, {"date": "2022-07-28", "close": 3.5, "volume": 2606340.0}, {"date": "2022-07-29", "close": 3.45, "volume": 2198871.0}, {"date": "2022-08-01", "close": 3.58, "volume": 4255313.0}, {"date": "2022-08-02", "close": 3.94, "volume": 5390537.0}, {"date": "2022-08-03", "close": 4.1, "volume": 4478982.0}, {"date": "2022-08-04", "close": 4.29, "volume": 3634278.0}, {"date": "2022-08-05", "close": 4.33, "volume": 4235539.0}, {"date": "2022-08-08", "close": 4.35, "volume": 3733360.0}, {"date": "2022-08-09", "close": 4.09, "volume": 4103100.0}, {"date": "2022-08-10", "close": 4.29, "volume": 4493859.0}, {"date": "2022-08-11", "close": 4.07, "volume": 3326807.0}, {"date": "2022-08-12", "close": 4.15, "volume": 3707112.0}, {"date": "2022-08-15", "close": 4.07, "volume": 3541613.0}, {"date": "2022-08-16", "close": 3.96, "volume": 2560034.0}, {"date": "2022-08-17", "close": 3.93, "volume": 3448660.0}, {"date": "2022-08-18", "close": 4.0, "volume": 3646760.0}, {"date": "2022-08-19", "close": 3.92, "volume": 3257516.0}, {"date": "2022-08-22", "close": 3.86, "volume": 4074350.0}, {"date": "2022-08-23", "close": 3.88, "volume": 4157033.0}, {"date": "2022-08-24", "close": 3.99, "volume": 3337914.0}, {"date": "2022-08-25", "close": 3.96, "volume": 2227059.0}, {"date": "2022-08-26", "close": 3.73, "volume": 4299526.0}, {"date": "2022-08-29", "close": 3.61, "volume": 3079520.0}, {"date": "2022-08-30", "close": 3.57, "volume": 5417247.0}, {"date": "2022-08-31", "close": 3.65, "volume": 6092930.0}, {"date": "2022-09-01", "close": 3.98, "volume": 7019318.0}, {"date": "2022-09-02", "close": 3.78, "volume": 4190007.0}, {"date": "2022-09-06", "close": 3.58, "volume": 3820916.0}, {"date": "2022-09-07", "close": 3.76, "volume": 5227464.0}, {"date": "2022-09-08", "close": 3.96, "volume": 4352891.0}, {"date": "2022-09-09", "close": 3.88, "volume": 3371310.0}, {"date": "2022-09-12", "close": 3.98, "volume": 4658682.0}, {"date": "2022-09-13", "close": 3.81, "volume": 5409305.0}, {"date": "2022-09-14", "close": 3.95, "volume": 5253297.0}, {"date": "2022-09-15", "close": 3.74, "volume": 5097966.0}, {"date": "2022-09-16", "close": 3.57, "volume": 19595190.0}, {"date": "2022-09-19", "close": 3.48, "volume": 5251679.0}, {"date": "2022-09-20", "close": 3.37, "volume": 3830319.0}, {"date": "2022-09-21", "close": 3.21, "volume": 5689107.0}, {"date": "2022-09-22", "close": 3.17, "volume": 4710883.0}, {"date": "2022-09-23", "close": 3.07, "volume": 6065102.0}, {"date": "2022-09-26", "close": 3.0, "volume": 3872112.0}, {"date": "2022-09-27", "close": 3.02, "volume": 4746690.0}, {"date": "2022-09-28", "close": 3.18, "volume": 6193119.0}, {"date": "2022-09-29", "close": 2.99, "volume": 5682034.0}, {"date": "2022-09-30", "close": 3.09, "volume": 4281520.0}, {"date": "2022-10-03", "close": 3.09, "volume": 3788075.0}, {"date": "2022-10-04", "close": 3.23, "volume": 4926834.0}, {"date": "2022-10-05", "close": 3.15, "volume": 3331259.0}, {"date": "2022-10-06", "close": 3.23, "volume": 3066741.0}, {"date": "2022-10-07", "close": 3.21, "volume": 3815843.0}, {"date": "2022-10-10", "close": 3.08, "volume": 4317202.0}, {"date": "2022-10-11", "close": 3.16, "volume": 3529764.0}, {"date": "2022-10-12", "close": 3.02, "volume": 3831560.0}, {"date": "2022-10-13", "close": 3.12, "volume": 3659227.0}, {"date": "2022-10-14", "close": 3.06, "volume": 3394098.0}, {"date": "2022-10-17", "close": 3.27, "volume": 4174648.0}, {"date": "2022-10-18", "close": 3.35, "volume": 3113120.0}, {"date": "2022-10-19", "close": 3.18, "volume": 5321785.0}, {"date": "2022-10-20", "close": 3.21, "volume": 2621094.0}, {"date": "2022-10-21", "close": 3.33, "volume": 4051455.0}, {"date": "2022-10-24", "close": 3.24, "volume": 2902322.0}, {"date": "2022-10-25", "close": 3.37, "volume": 3016072.0}, {"date": "2022-10-26", "close": 3.4, "volume": 4818635.0}, {"date": "2022-10-27", "close": 3.35, "volume": 3108453.0}, {"date": "2022-10-28", "close": 3.49, "volume": 4089779.0}, {"date": "2022-10-31", "close": 3.38, "volume": 4647884.0}, {"date": "2022-11-01", "close": 3.47, "volume": 3074201.0}, {"date": "2022-11-02", "close": 3.39, "volume": 5325930.0}, {"date": "2022-11-03", "close": 3.44, "volume": 2978960.0}, {"date": "2022-11-04", "close": 3.53, "volume": 6686785.0}, {"date": "2022-11-07", "close": 3.63, "volume": 4129513.0}, {"date": "2022-11-08", "close": 3.81, "volume": 4522143.0}, {"date": "2022-11-09", "close": 3.86, "volume": 7212538.0}, {"date": "2022-11-10", "close": 4.25, "volume": 8252669.0}, {"date": "2022-11-11", "close": 4.38, "volume": 6554247.0}, {"date": "2022-11-14", "close": 4.26, "volume": 6128886.0}, {"date": "2022-11-15", "close": 4.39, "volume": 4616306.0}, {"date": "2022-11-16", "close": 4.15, "volume": 5116270.0}, {"date": "2022-11-17", "close": 4.22, "volume": 3240109.0}, {"date": "2022-11-18", "close": 4.2, "volume": 2539565.0}, {"date": "2022-11-21", "close": 4.3, "volume": 2434577.0}, {"date": "2022-11-22", "close": 4.43, "volume": 4165305.0}, {"date": "2022-11-23", "close": 4.43, "volume": 3437765.0}, {"date": "2022-11-25", "close": 4.51, "volume": 1795367.0}, {"date": "2022-11-28", "close": 4.41, "volume": 3326061.0}, {"date": "2022-11-29", "close": 4.43, "volume": 3004259.0}, {"date": "2022-11-30", "close": 4.68, "volume": 5572439.0}, {"date": "2022-12-01", "close": 4.66, "volume": 3830920.0}, {"date": "2022-12-02", "close": 4.82, "volume": 4113952.0}, {"date": "2022-12-05", "close": 4.61, "volume": 3850314.0}, {"date": "2022-12-06", "close": 4.57, "volume": 3202091.0}, {"date": "2022-12-07", "close": 4.7, "volume": 3190862.0}, {"date": "2022-12-08", "close": 4.82, "volume": 2955064.0}, {"date": "2022-12-09", "close": 4.67, "volume": 4453161.0}, {"date": "2022-12-12", "close": 4.84, "volume": 6014365.0}, {"date": "2022-12-13", "close": 4.89, "volume": 5557328.0}, {"date": "2022-12-14", "close": 4.95, "volume": 4853959.0}, {"date": "2022-12-15", "close": 4.78, "volume": 4572246.0}, {"date": "2022-12-16", "close": 5.11, "volume": 18253920.0}, {"date": "2022-12-19", "close": 4.9, "volume": 6654721.0}, {"date": "2022-12-20", "close": 5.11, "volume": 4369740.0}, {"date": "2022-12-21", "close": 5.2, "volume": 4094259.0}, {"date": "2022-12-22", "close": 5.28, "volume": 5127317.0}, {"date": "2022-12-23", "close": 5.09, "volume": 5520870.0}, {"date": "2022-12-27", "close": 5.11, "volume": 2974507.0}, {"date": "2022-12-28", "close": 5.07, "volume": 4510546.0}, {"date": "2022-12-29", "close": 5.37, "volume": 5229297.0}, {"date": "2022-12-30", "close": 5.27, "volume": 5705655.0}, {"date": "2023-01-03", "close": 5.21, "volume": 2731783.0}, {"date": "2023-01-04", "close": 5.2, "volume": 3101208.0}, {"date": "2023-01-05", "close": 4.94, "volume": 4820415.0}, {"date": "2023-01-06", "close": 4.96, "volume": 3133885.0}, {"date": "2023-01-09", "close": 4.77, "volume": 5566450.0}, {"date": "2023-01-10", "close": 4.79, "volume": 4658718.0}, {"date": "2023-01-11", "close": 4.85, "volume": 3756660.0}, {"date": "2023-01-12", "close": 4.98, "volume": 4332243.0}, {"date": "2023-01-13", "close": 4.83, "volume": 4051166.0}, {"date": "2023-01-17", "close": 4.57, "volume": 2927296.0}, {"date": "2023-01-18", "close": 4.56, "volume": 2861406.0}, {"date": "2023-01-19", "close": 4.52, "volume": 2602637.0}, {"date": "2023-01-20", "close": 4.75, "volume": 3122616.0}, {"date": "2023-01-23", "close": 4.86, "volume": 3856092.0}, {"date": "2023-01-24", "close": 5.19, "volume": 4524329.0}, {"date": "2023-01-25", "close": 5.3, "volume": 2157120.0}, {"date": "2023-01-26", "close": 5.31, "volume": 2645646.0}, {"date": "2023-01-27", "close": 5.23, "volume": 1877287.0}, {"date": "2023-01-30", "close": 5.15, "volume": 1877794.0}, {"date": "2023-01-31", "close": 5.47, "volume": 5174552.0}, {"date": "2023-02-01", "close": 5.27, "volume": 3618640.0}, {"date": "2023-02-02", "close": 5.29, "volume": 2863967.0}, {"date": "2023-02-03", "close": 5.18, "volume": 2369967.0}, {"date": "2023-02-06", "close": 5.16, "volume": 1828796.0}, {"date": "2023-02-07", "close": 5.25, "volume": 2139024.0}, {"date": "2023-02-08", "close": 5.1, "volume": 1820241.0}, {"date": "2023-02-09", "close": 5.12, "volume": 1572701.0}, {"date": "2023-02-10", "close": 5.16, "volume": 2836355.0}, {"date": "2023-02-13", "close": 5.3, "volume": 1794634.0}, {"date": "2023-02-14", "close": 5.42, "volume": 2303846.0}, {"date": "2023-02-15", "close": 5.36, "volume": 1692309.0}, {"date": "2023-02-16", "close": 5.37, "volume": 1935266.0}, {"date": "2023-02-17", "close": 5.63, "volume": 3109041.0}, {"date": "2023-02-21", "close": 5.27, "volume": 4152257.0}, {"date": "2023-02-22", "close": 5.19, "volume": 3510473.0}, {"date": "2023-02-23", "close": 5.22, "volume": 2658545.0}, {"date": "2023-02-24", "close": 5.41, "volume": 4491385.0}, {"date": "2023-02-27", "close": 5.38, "volume": 4588859.0}, {"date": "2023-02-28", "close": 5.28, "volume": 3472826.0}, {"date": "2023-03-01", "close": 4.83, "volume": 6347506.0}, {"date": "2023-03-02", "close": 4.81, "volume": 4069911.0}, {"date": "2023-03-03", "close": 4.87, "volume": 3090265.0}, {"date": "2023-03-06", "close": 4.8, "volume": 2355702.0}, {"date": "2023-03-07", "close": 4.75, "volume": 1959245.0}, {"date": "2023-03-08", "close": 4.78, "volume": 1684627.0}, {"date": "2023-03-09", "close": 4.62, "volume": 5744228.0}, {"date": "2023-03-10", "close": 4.47, "volume": 3767747.0}, {"date": "2023-03-13", "close": 4.43, "volume": 3687124.0}, {"date": "2023-03-14", "close": 4.23, "volume": 5014335.0}, {"date": "2023-03-15", "close": 4.09, "volume": 4034685.0}, {"date": "2023-03-16", "close": 4.16, "volume": 3129520.0}, {"date": "2023-03-17", "close": 4.07, "volume": 6809103.0}, {"date": "2023-03-20", "close": 4.07, "volume": 2364733.0}, {"date": "2023-03-21", "close": 4.11, "volume": 1760402.0}, {"date": "2023-03-22", "close": 3.95, "volume": 2560500.0}, {"date": "2023-03-23", "close": 4.04, "volume": 2425009.0}, {"date": "2023-03-24", "close": 3.99, "volume": 2841919.0}, {"date": "2023-03-27", "close": 4.03, "volume": 1924357.0}, {"date": "2023-03-28", "close": 4.01, "volume": 1549361.0}, {"date": "2023-03-29", "close": 4.09, "volume": 1926933.0}, {"date": "2023-03-30", "close": 3.99, "volume": 2290626.0}, {"date": "2023-03-31", "close": 4.1, "volume": 3573675.0}, {"date": "2023-04-03", "close": 4.13, "volume": 2001440.0}, {"date": "2023-04-04", "close": 4.04, "volume": 2573082.0}, {"date": "2023-04-05", "close": 4.05, "volume": 1720438.0}, {"date": "2023-04-06", "close": 4.15, "volume": 9116188.0}, {"date": "2023-04-10", "close": 3.95, "volume": 2960060.0}, {"date": "2023-04-11", "close": 3.97, "volume": 2876811.0}, {"date": "2023-04-12", "close": 3.9, "volume": 1822918.0}, {"date": "2023-04-13", "close": 4.17, "volume": 3854205.0}, {"date": "2023-04-14", "close": 4.03, "volume": 2351250.0}, {"date": "2023-04-17", "close": 4.26, "volume": 3024880.0}, {"date": "2023-04-18", "close": 4.26, "volume": 2209024.0}, {"date": "2023-04-19", "close": 4.4, "volume": 2190128.0}, {"date": "2023-04-20", "close": 4.03, "volume": 4631363.0}, {"date": "2023-04-21", "close": 4.07, "volume": 3553216.0}, {"date": "2023-04-24", "close": 3.96, "volume": 2809868.0}, {"date": "2023-04-25", "close": 3.89, "volume": 1985589.0}, {"date": "2023-04-26", "close": 3.83, "volume": 2011953.0}, {"date": "2023-04-27", "close": 3.81, "volume": 2654711.0}, {"date": "2023-04-28", "close": 3.85, "volume": 2419339.0}, {"date": "2023-05-01", "close": 3.96, "volume": 2611148.0}, {"date": "2023-05-02", "close": 3.72, "volume": 3571579.0}, {"date": "2023-05-03", "close": 3.93, "volume": 5208621.0}, {"date": "2023-05-04", "close": 3.89, "volume": 3613292.0}, {"date": "2023-05-05", "close": 3.96, "volume": 3014515.0}, {"date": "2023-05-08", "close": 3.88, "volume": 2561946.0}, {"date": "2023-05-09", "close": 3.8, "volume": 2560769.0}, {"date": "2023-05-10", "close": 4.4, "volume": 6366915.0}, {"date": "2023-05-11", "close": 4.24, "volume": 3675439.0}, {"date": "2023-05-12", "close": 4.23, "volume": 3962454.0}, {"date": "2023-05-15", "close": 4.53, "volume": 6211885.0}, {"date": "2023-05-16", "close": 4.39, "volume": 4463756.0}, {"date": "2023-05-17", "close": 4.55, "volume": 3540281.0}, {"date": "2023-05-18", "close": 4.56, "volume": 3398142.0}, {"date": "2023-05-19", "close": 4.62, "volume": 2833685.0}, {"date": "2023-05-22", "close": 4.79, "volume": 2576058.0}, {"date": "2023-05-23", "close": 4.66, "volume": 2251782.0}, {"date": "2023-05-24", "close": 4.71, "volume": 3601720.0}, {"date": "2023-05-25", "close": 4.55, "volume": 2950104.0}, {"date": "2023-05-26", "close": 4.54, "volume": 2484049.0}, {"date": "2023-05-30", "close": 4.43, "volume": 2681549.0}, {"date": "2023-05-31", "close": 4.64, "volume": 4950061.0}, {"date": "2023-06-01", "close": 4.48, "volume": 1944576.0}, {"date": "2023-06-02", "close": 4.46, "volume": 2824024.0}, {"date": "2023-06-05", "close": 4.32, "volume": 2275310.0}, {"date": "2023-06-06", "close": 4.32, "volume": 2272454.0}, {"date": "2023-06-07", "close": 4.21, "volume": 3101841.0}, {"date": "2023-06-08", "close": 4.12, "volume": 2850747.0}, {"date": "2023-06-09", "close": 4.03, "volume": 2627933.0}, {"date": "2023-06-12", "close": 4.14, "volume": 2362288.0}, {"date": "2023-06-13", "close": 4.24, "volume": 2613304.0}, {"date": "2023-06-14", "close": 4.13, "volume": 2066003.0}, {"date": "2023-06-15", "close": 4.19, "volume": 1993425.0}, {"date": "2023-06-16", "close": 4.09, "volume": 7062382.0}, {"date": "2023-06-20", "close": 4.02, "volume": 1812587.0}, {"date": "2023-06-21", "close": 4.15, "volume": 2429578.0}, {"date": "2023-06-22", "close": 4.06, "volume": 1485809.0}, {"date": "2023-06-23", "close": 3.93, "volume": 11288660.0}, {"date": "2023-06-26", "close": 3.96, "volume": 2797097.0}, {"date": "2023-06-27", "close": 3.97, "volume": 1717249.0}, {"date": "2023-06-28", "close": 3.96, "volume": 1906790.0}, {"date": "2023-06-29", "close": 3.96, "volume": 1824587.0}, {"date": "2023-06-30", "close": 4.07, "volume": 2621636.0}, {"date": "2023-07-03", "close": 3.98, "volume": 1390835.0}, {"date": "2023-07-05", "close": 4.0, "volume": 1457064.0}, {"date": "2023-07-06", "close": 3.92, "volume": 2025404.0}, {"date": "2023-07-07", "close": 3.91, "volume": 1974269.0}, {"date": "2023-07-10", "close": 4.12, "volume": 2836659.0}, {"date": "2023-07-11", "close": 4.09, "volume": 1931028.0}, {"date": "2023-07-12", "close": 4.15, "volume": 1746555.0}, {"date": "2023-07-13", "close": 4.22, "volume": 1634722.0}, {"date": "2023-07-14", "close": 4.22, "volume": 1022591.0}, {"date": "2023-07-17", "close": 4.35, "volume": 1602858.0}, {"date": "2023-07-18", "close": 4.37, "volume": 1296805.0}, {"date": "2023-07-19", "close": 4.42, "volume": 1068660.0}, {"date": "2023-07-20", "close": 4.39, "volume": 1235847.0}, {"date": "2023-07-21", "close": 4.43, "volume": 1594973.0}, {"date": "2023-07-24", "close": 4.43, "volume": 1762292.0}, {"date": "2023-07-25", "close": 4.46, "volume": 1357443.0}, {"date": "2023-07-26", "close": 4.41, "volume": 1450579.0}, {"date": "2023-07-27", "close": 4.42, "volume": 1484570.0}, {"date": "2023-07-28", "close": 4.63, "volume": 2550878.0}, {"date": "2023-07-31", "close": 4.57, "volume": 2068656.0}, {"date": "2023-08-01", "close": 4.49, "volume": 2078110.0}, {"date": "2023-08-02", "close": 4.59, "volume": 2827320.0}, {"date": "2023-08-03", "close": 4.7, "volume": 2552907.0}, {"date": "2023-08-04", "close": 4.72, "volume": 2253713.0}, {"date": "2023-08-07", "close": 4.6, "volume": 3045926.0}, {"date": "2023-08-08", "close": 5.45, "volume": 16221570.0}, {"date": "2023-08-09", "close": 5.34, "volume": 8418727.0}, {"date": "2023-08-10", "close": 5.29, "volume": 3789077.0}, {"date": "2023-08-11", "close": 5.25, "volume": 4109360.0}, {"date": "2023-08-14", "close": 5.27, "volume": 5308661.0}, {"date": "2023-08-15", "close": 5.24, "volume": 3035932.0}, {"date": "2023-08-16", "close": 5.05, "volume": 3490731.0}, {"date": "2023-08-17", "close": 4.95, "volume": 3011836.0}, {"date": "2023-08-18", "close": 4.98, "volume": 3444317.0}, {"date": "2023-08-21", "close": 4.76, "volume": 3504805.0}, {"date": "2023-08-22", "close": 4.54, "volume": 4031504.0}, {"date": "2023-08-23", "close": 4.63, "volume": 2924996.0}, {"date": "2023-08-24", "close": 4.78, "volume": 2840935.0}, {"date": "2023-08-25", "close": 4.72, "volume": 2151073.0}, {"date": "2023-08-28", "close": 4.77, "volume": 2283818.0}, {"date": "2023-08-29", "close": 4.67, "volume": 1257953.0}, {"date": "2023-08-30", "close": 4.74, "volume": 2346522.0}, {"date": "2023-08-31", "close": 4.61, "volume": 1813538.0}, {"date": "2023-09-01", "close": 4.63, "volume": 1942508.0}, {"date": "2023-09-05", "close": 4.58, "volume": 2447425.0}, {"date": "2023-09-06", "close": 4.54, "volume": 1536446.0}, {"date": "2023-09-07", "close": 4.39, "volume": 2259209.0}, {"date": "2023-09-08", "close": 4.29, "volume": 2191807.0}, {"date": "2023-09-11", "close": 4.35, "volume": 2480102.0}, {"date": "2023-09-12", "close": 4.36, "volume": 1730962.0}, {"date": "2023-09-13", "close": 4.3, "volume": 3184832.0}, {"date": "2023-09-14", "close": 4.39, "volume": 1799262.0}, {"date": "2023-09-15", "close": 4.35, "volume": 7534360.0}, {"date": "2023-09-18", "close": 4.34, "volume": 3359350.0}, {"date": "2023-09-19", "close": 4.24, "volume": 1802584.0}, {"date": "2023-09-20", "close": 4.15, "volume": 1659528.0}, {"date": "2023-09-21", "close": 4.11, "volume": 2882369.0}, {"date": "2023-09-22", "close": 4.06, "volume": 2352251.0}, {"date": "2023-09-25", "close": 4.01, "volume": 1624609.0}, {"date": "2023-09-26", "close": 4.03, "volume": 2740617.0}, {"date": "2023-09-27", "close": 4.1, "volume": 1257644.0}, {"date": "2023-09-28", "close": 4.11, "volume": 1593662.0}, {"date": "2023-09-29", "close": 4.13, "volume": 1669243.0}, {"date": "2023-10-02", "close": 4.03, "volume": 2451315.0}, {"date": "2023-10-03", "close": 3.87, "volume": 2793351.0}, {"date": "2023-10-04", "close": 3.9, "volume": 1650342.0}, {"date": "2023-10-05", "close": 4.07, "volume": 2529326.0}, {"date": "2023-10-06", "close": 4.01, "volume": 1894744.0}, {"date": "2023-10-09", "close": 3.94, "volume": 1096777.0}, {"date": "2023-10-10", "close": 4.24, "volume": 3845525.0}, {"date": "2023-10-11", "close": 4.18, "volume": 1130545.0}, {"date": "2023-10-12", "close": 3.99, "volume": 2079094.0}, {"date": "2023-10-13", "close": 3.99, "volume": 2074580.0}, {"date": "2023-10-16", "close": 4.1, "volume": 1366427.0}, {"date": "2023-10-17", "close": 4.23, "volume": 2315681.0}, {"date": "2023-10-18", "close": 4.2, "volume": 1753361.0}, {"date": "2023-10-19", "close": 4.11, "volume": 1251628.0}, {"date": "2023-10-20", "close": 4.21, "volume": 1580662.0}, {"date": "2023-10-23", "close": 4.09, "volume": 1807516.0}, {"date": "2023-10-24", "close": 4.15, "volume": 1642729.0}, {"date": "2023-10-25", "close": 4.05, "volume": 1957515.0}, {"date": "2023-10-26", "close": 4.04, "volume": 1755370.0}, {"date": "2023-10-27", "close": 3.91, "volume": 2578150.0}, {"date": "2023-10-30", "close": 4.16, "volume": 1453516.0}, {"date": "2023-10-31", "close": 4.29, "volume": 2354067.0}, {"date": "2023-11-01", "close": 4.03, "volume": 3116792.0}, {"date": "2023-11-02", "close": 3.98, "volume": 3423349.0}, {"date": "2023-11-03", "close": 3.96, "volume": 2587175.0}, {"date": "2023-11-06", "close": 3.68, "volume": 3935962.0}, {"date": "2023-11-07", "close": 3.8, "volume": 2735105.0}, {"date": "2023-11-08", "close": 3.65, "volume": 4058591.0}, {"date": "2023-11-09", "close": 3.47, "volume": 4142513.0}, {"date": "2023-11-10", "close": 3.43, "volume": 2288071.0}, {"date": "2023-11-13", "close": 3.54, "volume": 5467162.0}, {"date": "2023-11-14", "close": 3.72, "volume": 4930849.0}, {"date": "2023-11-15", "close": 3.75, "volume": 2712784.0}, {"date": "2023-11-16", "close": 3.6, "volume": 2534555.0}, {"date": "2023-11-17", "close": 3.8, "volume": 2984081.0}, {"date": "2023-11-20", "close": 3.76, "volume": 1722447.0}, {"date": "2023-11-21", "close": 3.71, "volume": 3878492.0}, {"date": "2023-11-22", "close": 3.65, "volume": 1631324.0}, {"date": "2023-11-24", "close": 3.62, "volume": 714536.0}, {"date": "2023-11-27", "close": 3.52, "volume": 2124411.0}, {"date": "2023-11-28", "close": 3.5, "volume": 1919448.0}, {"date": "2023-11-29", "close": 3.54, "volume": 1591072.0}, {"date": "2023-11-30", "close": 3.62, "volume": 1669569.0}, {"date": "2023-12-01", "close": 3.77, "volume": 3319275.0}, {"date": "2023-12-04", "close": 3.75, "volume": 2630265.0}, {"date": "2023-12-05", "close": 3.71, "volume": 2574702.0}, {"date": "2023-12-06", "close": 3.59, "volume": 3709602.0}, {"date": "2023-12-07", "close": 3.67, "volume": 2255799.0}, {"date": "2023-12-08", "close": 3.58, "volume": 2215159.0}, {"date": "2023-12-11", "close": 3.54, "volume": 2149529.0}, {"date": "2023-12-12", "close": 3.51, "volume": 2311151.0}, {"date": "2023-12-13", "close": 3.88, "volume": 3436142.0}, {"date": "2023-12-14", "close": 3.98, "volume": 3479276.0}, {"date": "2023-12-15", "close": 3.94, "volume": 3296049.0}, {"date": "2023-12-18", "close": 3.73, "volume": 2393070.0}, {"date": "2023-12-19", "close": 3.91, "volume": 2070426.0}, {"date": "2023-12-20", "close": 3.335, "volume": 9236280.0}, {"date": "2023-12-21", "close": 3.42, "volume": 3408191.0}, {"date": "2023-12-22", "close": 3.6, "volume": 3044105.0}, {"date": "2023-12-26", "close": 3.63, "volume": 1983777.0}, {"date": "2023-12-27", "close": 3.66, "volume": 1722279.0}, {"date": "2023-12-28", "close": 3.7, "volume": 1932302.0}, {"date": "2023-12-29", "close": 3.64, "volume": 1697051.0}, {"date": "2024-01-02", "close": 3.92, "volume": 7778719.0}, {"date": "2024-01-03", "close": 3.7, "volume": 3811524.0}, {"date": "2024-01-04", "close": 3.82, "volume": 2663283.0}, {"date": "2024-01-05", "close": 3.64, "volume": 5315105.0}, {"date": "2024-01-08", "close": 3.71, "volume": 3305642.0}, {"date": "2024-01-09", "close": 3.57, "volume": 2169233.0}, {"date": "2024-01-10", "close": 3.59, "volume": 1675203.0}, {"date": "2024-01-11", "close": 3.47, "volume": 2911752.0}, {"date": "2024-01-12", "close": 3.42, "volume": 3049959.0}, {"date": "2024-01-16", "close": 3.33, "volume": 2058570.0}, {"date": "2024-01-17", "close": 3.28, "volume": 3628141.0}, {"date": "2024-01-18", "close": 3.35, "volume": 3062290.0}, {"date": "2024-01-19", "close": 3.36, "volume": 3263510.0}, {"date": "2024-01-22", "close": 3.45, "volume": 5800746.0}, {"date": "2024-01-23", "close": 3.45, "volume": 1470558.0}, {"date": "2024-01-24", "close": 3.43, "volume": 2176710.0}, {"date": "2024-01-25", "close": 3.44, "volume": 1527160.0}, {"date": "2024-01-26", "close": 3.35, "volume": 1338744.0}, {"date": "2024-01-29", "close": 3.52, "volume": 1956156.0}, {"date": "2024-01-30", "close": 3.41, "volume": 1379981.0}, {"date": "2024-01-31", "close": 3.34, "volume": 1955681.0}, {"date": "2024-02-01", "close": 3.41, "volume": 1826540.0}, {"date": "2024-02-02", "close": 3.28, "volume": 1897537.0}, {"date": "2024-02-05", "close": 3.25, "volume": 1950281.0}, {"date": "2024-02-06", "close": 3.46, "volume": 1773358.0}, {"date": "2024-02-07", "close": 3.43, "volume": 1412441.0}, {"date": "2024-02-08", "close": 3.43, "volume": 939391.0}, {"date": "2024-02-09", "close": 3.51, "volume": 1694109.0}, {"date": "2024-02-12", "close": 3.67, "volume": 2793071.0}, {"date": "2024-02-13", "close": 3.4, "volume": 3025301.0}, {"date": "2024-02-14", "close": 3.6, "volume": 2371146.0}, {"date": "2024-02-15", "close": 3.71, "volume": 2864576.0}, {"date": "2024-02-16", "close": 3.65, "volume": 1497297.0}, {"date": "2024-02-20", "close": 3.6, "volume": 1511488.0}, {"date": "2024-02-21", "close": 3.6, "volume": 1204882.0}, {"date": "2024-02-22", "close": 3.59, "volume": 1176060.0}, {"date": "2024-02-23", "close": 3.55, "volume": 1449402.0}, {"date": "2024-02-26", "close": 3.58, "volume": 1731308.0}, {"date": "2024-02-27", "close": 3.78, "volume": 3338240.0}, {"date": "2024-02-28", "close": 3.92, "volume": 6239311.0}, {"date": "2024-02-29", "close": 4.11, "volume": 6370737.0}, {"date": "2024-03-01", "close": 4.5, "volume": 7006191.0}, {"date": "2024-03-04", "close": 4.65, "volume": 6869819.0}, {"date": "2024-03-05", "close": 4.75, "volume": 6434525.0}, {"date": "2024-03-06", "close": 4.8, "volume": 4732917.0}, {"date": "2024-03-07", "close": 5.15, "volume": 8675322.0}, {"date": "2024-03-08", "close": 5.27, "volume": 5134209.0}, {"date": "2024-03-11", "close": 4.61, "volume": 6829682.0}, {"date": "2024-03-12", "close": 4.45, "volume": 3356658.0}, {"date": "2024-03-13", "close": 4.59, "volume": 3143700.0}, {"date": "2024-03-14", "close": 4.5, "volume": 2433403.0}, {"date": "2024-03-15", "close": 4.47, "volume": 5811293.0}, {"date": "2024-03-18", "close": 4.62, "volume": 3996555.0}, {"date": "2024-03-19", "close": 4.67, "volume": 1824161.0}, {"date": "2024-03-20", "close": 4.82, "volume": 2200882.0}, {"date": "2024-03-21", "close": 4.76, "volume": 2511950.0}, {"date": "2024-03-22", "close": 4.92, "volume": 2245678.0}, {"date": "2024-03-25", "close": 4.9, "volume": 1911518.0}, {"date": "2024-03-26", "close": 4.91, "volume": 2590219.0}, {"date": "2024-03-27", "close": 4.63, "volume": 5866745.0}, {"date": "2024-03-28", "close": 4.53, "volume": 2578161.0}, {"date": "2024-04-01", "close": 4.34, "volume": 2720596.0}, {"date": "2024-04-02", "close": 4.31, "volume": 4039410.0}, {"date": "2024-04-03", "close": 4.43, "volume": 2812553.0}, {"date": "2024-04-04", "close": 4.31, "volume": 2705575.0}, {"date": "2024-04-05", "close": 4.44, "volume": 2573128.0}, {"date": "2024-04-08", "close": 4.55, "volume": 1958568.0}, {"date": "2024-04-09", "close": 4.44, "volume": 2064130.0}, {"date": "2024-04-10", "close": 4.24, "volume": 3036058.0}, {"date": "2024-04-11", "close": 4.3, "volume": 1493774.0}, {"date": "2024-04-12", "close": 4.15, "volume": 2108364.0}, {"date": "2024-04-15", "close": 4.12, "volume": 1600922.0}, {"date": "2024-04-16", "close": 4.05, "volume": 1324771.0}, {"date": "2024-04-17", "close": 4.1, "volume": 2453484.0}, {"date": "2024-04-18", "close": 4.08, "volume": 1292719.0}, {"date": "2024-04-19", "close": 4.18, "volume": 1798344.0}, {"date": "2024-04-22", "close": 4.11, "volume": 1754699.0}, {"date": "2024-04-23", "close": 4.16, "volume": 1020715.0}, {"date": "2024-04-24", "close": 4.19, "volume": 2219014.0}, {"date": "2024-04-25", "close": 4.18, "volume": 1775464.0}, {"date": "2024-04-26", "close": 4.23, "volume": 2165307.0}, {"date": "2024-04-29", "close": 4.26, "volume": 1813783.0}, {"date": "2024-04-30", "close": 4.11, "volume": 2260032.0}, {"date": "2024-05-01", "close": 4.34, "volume": 2507212.0}, {"date": "2024-05-02", "close": 4.38, "volume": 1710776.0}, {"date": "2024-05-03", "close": 4.39, "volume": 1836337.0}, {"date": "2024-05-06", "close": 4.4, "volume": 1522750.0}, {"date": "2024-05-07", "close": 4.47, "volume": 2188651.0}, {"date": "2024-05-08", "close": 4.4, "volume": 1970832.0}, {"date": "2024-05-09", "close": 4.31, "volume": 2359371.0}, {"date": "2024-05-10", "close": 4.32, "volume": 1897796.0}, {"date": "2024-05-13", "close": 4.41, "volume": 1806229.0}, {"date": "2024-05-14", "close": 4.5, "volume": 2009498.0}, {"date": "2024-05-15", "close": 4.45, "volume": 2000461.0}, {"date": "2024-05-16", "close": 4.59, "volume": 2453178.0}, {"date": "2024-05-17", "close": 4.59, "volume": 2119507.0}, {"date": "2024-05-20", "close": 4.7, "volume": 2845705.0}, {"date": "2024-05-21", "close": 4.74, "volume": 1499394.0}, {"date": "2024-05-22", "close": 4.82, "volume": 1933177.0}, {"date": "2024-05-23", "close": 4.82, "volume": 2142166.0}, {"date": "2024-05-24", "close": 4.78, "volume": 1262379.0}, {"date": "2024-05-28", "close": 4.63, "volume": 1966483.0}, {"date": "2024-05-29", "close": 4.53, "volume": 2276815.0}, {"date": "2024-05-30", "close": 4.5, "volume": 1983878.0}, {"date": "2024-05-31", "close": 4.67, "volume": 2484452.0}, {"date": "2024-06-03", "close": 4.69, "volume": 2368062.0}, {"date": "2024-06-04", "close": 4.55, "volume": 3416479.0}, {"date": "2024-06-05", "close": 4.73, "volume": 2103200.0}, {"date": "2024-06-06", "close": 4.645, "volume": 1121957.0}, {"date": "2024-06-07", "close": 4.67, "volume": 1722064.0}, {"date": "2024-06-10", "close": 4.49, "volume": 3202289.0}, {"date": "2024-06-11", "close": 4.65, "volume": 1583703.0}, {"date": "2024-06-12", "close": 4.73, "volume": 2308105.0}, {"date": "2024-06-13", "close": 5.04, "volume": 3467882.0}, {"date": "2024-06-14", "close": 4.8, "volume": 2691024.0}, {"date": "2024-06-17", "close": 4.75, "volume": 2432966.0}, {"date": "2024-06-18", "close": 4.78, "volume": 1922537.0}, {"date": "2024-06-20", "close": 4.86, "volume": 2188445.0}, {"date": "2024-06-21", "close": 5.11, "volume": 7078841.0}, {"date": "2024-06-24", "close": 5.43, "volume": 5539258.0}, {"date": "2024-06-25", "close": 5.24, "volume": 2791845.0}, {"date": "2024-06-26", "close": 5.19, "volume": 2095400.0}, {"date": "2024-06-27", "close": 5.29, "volume": 1490708.0}, {"date": "2024-06-28", "close": 5.22, "volume": 5349644.0}, {"date": "2024-07-01", "close": 5.09, "volume": 3040165.0}, {"date": "2024-07-02", "close": 5.03, "volume": 1839509.0}, {"date": "2024-07-03", "close": 5.03, "volume": 876585.0}, {"date": "2024-07-05", "close": 5.13, "volume": 1630391.0}, {"date": "2024-07-08", "close": 5.39, "volume": 3744551.0}, {"date": "2024-07-09", "close": 5.35, "volume": 1311383.0}, {"date": "2024-07-10", "close": 5.53, "volume": 1775524.0}, {"date": "2024-07-11", "close": 5.61, "volume": 2840477.0}, {"date": "2024-07-12", "close": 5.7, "volume": 2125520.0}, {"date": "2024-07-15", "close": 5.83, "volume": 2801225.0}, {"date": "2024-07-16", "close": 6.0, "volume": 3654637.0}, {"date": "2024-07-17", "close": 5.8, "volume": 3227190.0}, {"date": "2024-07-18", "close": 5.72, "volume": 2860092.0}, {"date": "2024-07-19", "close": 5.71, "volume": 1685541.0}, {"date": "2024-07-22", "close": 5.74, "volume": 2245135.0}, {"date": "2024-07-23", "close": 5.89, "volume": 2738295.0}, {"date": "2024-07-24", "close": 5.82, "volume": 2248344.0}, {"date": "2024-07-25", "close": 5.8, "volume": 2473741.0}, {"date": "2024-07-26", "close": 5.85, "volume": 1961651.0}, {"date": "2024-07-29", "close": 5.82, "volume": 1864593.0}, {"date": "2024-07-30", "close": 5.76, "volume": 1537934.0}, {"date": "2024-07-31", "close": 5.76, "volume": 1824087.0}, {"date": "2024-08-01", "close": 5.55, "volume": 3243903.0}, {"date": "2024-08-02", "close": 5.34, "volume": 3382410.0}, {"date": "2024-08-05", "close": 5.23, "volume": 4767444.0}, {"date": "2024-08-06", "close": 5.27, "volume": 3318086.0}, {"date": "2024-08-07", "close": 5.01, "volume": 3542534.0}, {"date": "2024-08-08", "close": 5.19, "volume": 1721695.0}, {"date": "2024-08-09", "close": 5.05, "volume": 1435744.0}, {"date": "2024-08-12", "close": 5.19, "volume": 1934545.0}, {"date": "2024-08-13", "close": 5.07, "volume": 2349239.0}, {"date": "2024-08-14", "close": 5.19, "volume": 2021521.0}, {"date": "2024-08-15", "close": 5.19, "volume": 2123041.0}, {"date": "2024-08-16", "close": 5.14, "volume": 1103741.0}, {"date": "2024-08-19", "close": 5.35, "volume": 2978754.0}, {"date": "2024-08-20", "close": 5.25, "volume": 1984364.0}, {"date": "2024-08-21", "close": 5.39, "volume": 1604910.0}, {"date": "2024-08-22", "close": 5.33, "volume": 1373814.0}, {"date": "2024-08-23", "close": 5.37, "volume": 1210974.0}, {"date": "2024-08-26", "close": 5.38, "volume": 1386137.0}, {"date": "2024-08-27", "close": 5.38, "volume": 861616.0}, {"date": "2024-08-28", "close": 5.9, "volume": 11050420.0}, {"date": "2024-08-29", "close": 6.33, "volume": 6867030.0}, {"date": "2024-08-30", "close": 6.26, "volume": 4507287.0}, {"date": "2024-09-03", "close": 6.08, "volume": 4521410.0}, {"date": "2024-09-04", "close": 6.09, "volume": 2569325.0}, {"date": "2024-09-05", "close": 6.03, "volume": 1944365.0}, {"date": "2024-09-06", "close": 5.93, "volume": 2217323.0}, {"date": "2024-09-09", "close": 6.1, "volume": 2784006.0}, {"date": "2024-09-10", "close": 6.02, "volume": 2285326.0}, {"date": "2024-09-11", "close": 6.13, "volume": 2393926.0}, {"date": "2024-09-12", "close": 6.2, "volume": 1728207.0}, {"date": "2024-09-13", "close": 6.27, "volume": 2272663.0}, {"date": "2024-09-16", "close": 6.55, "volume": 3723064.0}, {"date": "2024-09-17", "close": 6.56, "volume": 2073084.0}, {"date": "2024-09-18", "close": 6.66, "volume": 1852124.0}, {"date": "2024-09-19", "close": 6.7, "volume": 2795341.0}, {"date": "2024-09-20", "close": 6.6, "volume": 3597946.0}, {"date": "2024-09-23", "close": 6.52, "volume": 1712073.0}, {"date": "2024-09-24", "close": 6.49, "volume": 1877916.0}, {"date": "2024-09-25", "close": 6.39, "volume": 1537307.0}, {"date": "2024-09-26", "close": 6.27, "volume": 2178127.0}, {"date": "2024-09-27", "close": 6.2, "volume": 1892035.0}, {"date": "2024-09-30", "close": 6.29, "volume": 1870996.0}, {"date": "2024-10-01", "close": 6.26, "volume": 1646509.0}, {"date": "2024-10-02", "close": 6.29, "volume": 1164867.0}, {"date": "2024-10-03", "close": 6.42, "volume": 2775815.0}, {"date": "2024-10-04", "close": 6.49, "volume": 1408998.0}, {"date": "2024-10-07", "close": 6.34, "volume": 2236133.0}, {"date": "2024-10-08", "close": 6.46, "volume": 1414978.0}, {"date": "2024-10-09", "close": 6.43, "volume": 1034690.0}, {"date": "2024-10-10", "close": 6.32, "volume": 1319970.0}, {"date": "2024-10-11", "close": 6.48, "volume": 1281623.0}, {"date": "2024-10-14", "close": 6.54, "volume": 1607295.0}, {"date": "2024-10-15", "close": 6.61, "volume": 1494550.0}, {"date": "2024-10-16", "close": 6.73, "volume": 1789722.0}, {"date": "2024-10-17", "close": 6.6, "volume": 1332559.0}, {"date": "2024-10-18", "close": 6.6, "volume": 910845.0}, {"date": "2024-10-21", "close": 6.62, "volume": 1658712.0}, {"date": "2024-10-22", "close": 6.64, "volume": 935226.0}, {"date": "2024-10-23", "close": 6.49, "volume": 1010613.0}, {"date": "2024-10-24", "close": 6.44, "volume": 1585073.0}, {"date": "2024-10-25", "close": 6.54, "volume": 1322287.0}, {"date": "2024-10-28", "close": 6.82, "volume": 2440288.0}, {"date": "2024-10-29", "close": 6.87, "volume": 5558334.0}, {"date": "2024-10-30", "close": 7.02, "volume": 3163005.0}, {"date": "2024-10-31", "close": 7.07, "volume": 3693917.0}, {"date": "2024-11-01", "close": 7.17, "volume": 2469425.0}, {"date": "2024-11-04", "close": 7.09, "volume": 2278427.0}, {"date": "2024-11-05", "close": 7.26, "volume": 1768803.0}, {"date": "2024-11-06", "close": 7.44, "volume": 3680094.0}, {"date": "2024-11-07", "close": 7.39, "volume": 3971749.0}, {"date": "2024-11-08", "close": 7.345, "volume": 4822506.0}, {"date": "2024-11-11", "close": 7.22, "volume": 3628100.0}, {"date": "2024-11-12", "close": 7.08, "volume": 2927413.0}, {"date": "2024-11-13", "close": 6.96, "volume": 2416439.0}, {"date": "2024-11-14", "close": 7.02, "volume": 3426592.0}, {"date": "2024-11-15", "close": 6.8, "volume": 5215728.0}, {"date": "2024-11-18", "close": 6.72, "volume": 2328294.0}, {"date": "2024-11-19", "close": 6.86, "volume": 1714571.0}, {"date": "2024-11-20", "close": 6.88, "volume": 1926830.0}, {"date": "2024-11-21", "close": 6.9, "volume": 3628718.0}, {"date": "2024-11-22", "close": 6.84, "volume": 3026588.0}, {"date": "2024-11-25", "close": 6.72, "volume": 2343852.0}, {"date": "2024-11-26", "close": 6.58, "volume": 5996338.0}, {"date": "2024-11-27", "close": 6.61, "volume": 3244730.0}, {"date": "2024-11-29", "close": 6.78, "volume": 1853492.0}, {"date": "2024-12-02", "close": 6.59, "volume": 3637129.0}, {"date": "2024-12-03", "close": 6.71, "volume": 2590987.0}, {"date": "2024-12-04", "close": 6.8, "volume": 2779582.0}, {"date": "2024-12-05", "close": 6.73, "volume": 2747382.0}, {"date": "2024-12-06", "close": 6.8, "volume": 1902349.0}, {"date": "2024-12-09", "close": 6.66, "volume": 1889503.0}, {"date": "2024-12-10", "close": 6.67, "volume": 1642792.0}, {"date": "2024-12-11", "close": 6.61, "volume": 1973705.0}, {"date": "2024-12-12", "close": 6.55, "volume": 1897144.0}, {"date": "2024-12-13", "close": 6.54, "volume": 1822513.0}, {"date": "2024-12-16", "close": 6.27, "volume": 5034569.0}, {"date": "2024-12-17", "close": 5.93, "volume": 5321032.0}, {"date": "2024-12-18", "close": 5.94, "volume": 4836699.0}, {"date": "2024-12-19", "close": 6.3, "volume": 3495181.0}, {"date": "2024-12-20", "close": 6.85, "volume": 7215330.0}, {"date": "2024-12-23", "close": 7.02, "volume": 3237992.0}, {"date": "2024-12-24", "close": 6.74, "volume": 1413597.0}, {"date": "2024-12-26", "close": 6.89, "volume": 2308107.0}, {"date": "2024-12-27", "close": 6.82, "volume": 2253173.0}, {"date": "2024-12-30", "close": 6.52, "volume": 5425723.0}, {"date": "2024-12-31", "close": 6.43, "volume": 1716803.0}, {"date": "2025-01-02", "close": 6.6, "volume": 3135620.0}, {"date": "2025-01-03", "close": 6.48, "volume": 1717318.0}, {"date": "2025-01-06", "close": 6.38, "volume": 1613524.0}, {"date": "2025-01-07", "close": 6.26, "volume": 1789277.0}, {"date": "2025-01-08", "close": 6.17, "volume": 1761411.0}, {"date": "2025-01-10", "close": 6.09, "volume": 2021927.0}, {"date": "2025-01-13", "close": 6.13, "volume": 1984163.0}, {"date": "2025-01-14", "close": 6.03, "volume": 1806925.0}, {"date": "2025-01-15", "close": 6.07, "volume": 1585030.0}, {"date": "2025-01-16", "close": 6.01, "volume": 1418008.0}, {"date": "2025-01-17", "close": 6.01, "volume": 3443088.0}, {"date": "2025-01-21", "close": 6.04, "volume": 2972700.0}, {"date": "2025-01-22", "close": 6.17, "volume": 2313111.0}, {"date": "2025-01-23", "close": 5.95, "volume": 2632532.0}, {"date": "2025-01-24", "close": 6.03, "volume": 1388298.0}, {"date": "2025-01-27", "close": 6.09, "volume": 1436112.0}, {"date": "2025-01-28", "close": 6.11, "volume": 1212164.0}, {"date": "2025-01-29", "close": 6.11, "volume": 966797.0}, {"date": "2025-01-30", "close": 5.97, "volume": 1693959.0}, {"date": "2025-01-31", "close": 5.79, "volume": 2887232.0}, {"date": "2025-02-03", "close": 5.57, "volume": 2662018.0}, {"date": "2025-02-04", "close": 5.59, "volume": 2355145.0}, {"date": "2025-02-05", "close": 5.64, "volume": 1561789.0}, {"date": "2025-02-06", "close": 5.65, "volume": 1235899.0}, {"date": "2025-02-07", "close": 5.63, "volume": 1228166.0}, {"date": "2025-02-10", "close": 5.59, "volume": 1840842.0}, {"date": "2025-02-11", "close": 5.58, "volume": 1121918.0}, {"date": "2025-02-12", "close": 5.6, "volume": 1799429.0}, {"date": "2025-02-13", "close": 5.55, "volume": 1445027.0}, {"date": "2025-02-14", "close": 5.42, "volume": 2270966.0}, {"date": "2025-02-18", "close": 5.42, "volume": 1546526.0}, {"date": "2025-02-19", "close": 5.51, "volume": 1876733.0}, {"date": "2025-02-20", "close": 5.66, "volume": 2067576.0}, {"date": "2025-02-21", "close": 5.76, "volume": 1927744.0}, {"date": "2025-02-24", "close": 5.7, "volume": 1391484.0}, {"date": "2025-02-25", "close": 5.65, "volume": 1523895.0}, {"date": "2025-02-26", "close": 5.47, "volume": 3203827.0}, {"date": "2025-02-27", "close": 5.23, "volume": 4126430.0}, {"date": "2025-02-28", "close": 5.34, "volume": 2988484.0}, {"date": "2025-03-03", "close": 5.13, "volume": 3276732.0}, {"date": "2025-03-04", "close": 5.15, "volume": 2823732.0}, {"date": "2025-03-05", "close": 5.15, "volume": 2193504.0}, {"date": "2025-03-06", "close": 4.92, "volume": 2564570.0}, {"date": "2025-03-07", "close": 4.98, "volume": 3064822.0}, {"date": "2025-03-10", "close": 4.99, "volume": 2816900.0}, {"date": "2025-03-11", "close": 5.25, "volume": 2386003.0}, {"date": "2025-03-12", "close": 5.21, "volume": 2171792.0}, {"date": "2025-03-13", "close": 5.15, "volume": 1529536.0}, {"date": "2025-03-14", "close": 5.2, "volume": 1622829.0}, {"date": "2025-03-17", "close": 5.24, "volume": 1897386.0}, {"date": "2025-03-18", "close": 5.21, "volume": 1378574.0}, {"date": "2025-03-19", "close": 5.32, "volume": 1424390.0}, {"date": "2025-03-20", "close": 5.26, "volume": 2076848.0}, {"date": "2025-03-21", "close": 5.22, "volume": 2505207.0}, {"date": "2025-03-24", "close": 5.23, "volume": 1324770.0}, {"date": "2025-03-25", "close": 5.22, "volume": 1582430.0}, {"date": "2025-03-26", "close": 5.06, "volume": 1318487.0}, {"date": "2025-03-27", "close": 5.1, "volume": 1321208.0}, {"date": "2025-03-28", "close": 5.03, "volume": 1299185.0}, {"date": "2025-03-31", "close": 5.03, "volume": 3383162.0}, {"date": "2025-04-01", "close": 4.95, "volume": 2880825.0}, {"date": "2025-04-02", "close": 5.02, "volume": 1728236.0}, {"date": "2025-04-03", "close": 4.88, "volume": 2135865.0}, {"date": "2025-04-04", "close": 4.74, "volume": 3023372.0}, {"date": "2025-04-07", "close": 4.69, "volume": 3815112.0}, {"date": "2025-04-08", "close": 4.62, "volume": 2325345.0}, {"date": "2025-04-09", "close": 4.69, "volume": 3852325.0}, {"date": "2025-04-10", "close": 4.64, "volume": 2194166.0}, {"date": "2025-04-11", "close": 4.66, "volume": 1939930.0}, {"date": "2025-04-14", "close": 4.63, "volume": 1959512.0}, {"date": "2025-04-15", "close": 4.64, "volume": 1317437.0}, {"date": "2025-04-16", "close": 4.53, "volume": 2319686.0}, {"date": "2025-04-17", "close": 4.54, "volume": 1442194.0}, {"date": "2025-04-21", "close": 4.44, "volume": 1226619.0}, {"date": "2025-04-22", "close": 4.58, "volume": 1729568.0}, {"date": "2025-04-23", "close": 4.61, "volume": 1491211.0}, {"date": "2025-04-24", "close": 4.67, "volume": 1117902.0}, {"date": "2025-04-25", "close": 4.74, "volume": 1032901.0}, {"date": "2025-04-28", "close": 4.73, "volume": 1334462.0}, {"date": "2025-04-29", "close": 4.91, "volume": 1890086.0}, {"date": "2025-04-30", "close": 5.04, "volume": 2008906.0}, {"date": "2025-05-01", "close": 4.95, "volume": 1481630.0}, {"date": "2025-05-02", "close": 5.0, "volume": 1639804.0}, {"date": "2025-05-05", "close": 4.96, "volume": 1035480.0}, {"date": "2025-05-06", "close": 4.78, "volume": 1247541.0}, {"date": "2025-05-07", "close": 4.85, "volume": 1876776.0}, {"date": "2025-05-08", "close": 4.63, "volume": 2375836.0}, {"date": "2025-05-09", "close": 4.56, "volume": 2011774.0}, {"date": "2025-05-12", "close": 4.81, "volume": 2569727.0}, {"date": "2025-05-13", "close": 4.72, "volume": 2465901.0}, {"date": "2025-05-14", "close": 4.57, "volume": 1277474.0}, {"date": "2025-05-15", "close": 4.56, "volume": 1347277.0}, {"date": "2025-05-16", "close": 4.37, "volume": 2917392.0}, {"date": "2025-05-19", "close": 4.47, "volume": 1524120.0}, {"date": "2025-05-20", "close": 4.355, "volume": 1724396.0}, {"date": "2025-05-21", "close": 4.17, "volume": 2357115.0}, {"date": "2025-05-22", "close": 4.22, "volume": 1735226.0}, {"date": "2025-05-23", "close": 4.12, "volume": 2032145.0}, {"date": "2025-05-27", "close": 4.205, "volume": 1810582.0}, {"date": "2025-05-28", "close": 4.07, "volume": 1890471.0}, {"date": "2025-05-29", "close": 4.12, "volume": 1275677.0}, {"date": "2025-05-30", "close": 4.15, "volume": 2473281.0}, {"date": "2025-06-02", "close": 4.29, "volume": 2005205.0}, {"date": "2025-06-03", "close": 4.42, "volume": 2568609.0}, {"date": "2025-06-04", "close": 4.35, "volume": 2241359.0}, {"date": "2025-06-05", "close": 4.3, "volume": 1126427.0}, {"date": "2025-06-06", "close": 4.38, "volume": 1567208.0}, {"date": "2025-06-09", "close": 4.37, "volume": 1598728.0}, {"date": "2025-06-10", "close": 3.92, "volume": 7418673.0}, {"date": "2025-06-11", "close": 3.88, "volume": 3608725.0}, {"date": "2025-06-12", "close": 3.83, "volume": 1862583.0}, {"date": "2025-06-13", "close": 3.71, "volume": 1781039.0}, {"date": "2025-06-16", "close": 3.81, "volume": 2708203.0}, {"date": "2025-06-17", "close": 3.75, "volume": 2484768.0}, {"date": "2025-06-18", "close": 3.81, "volume": 3421323.0}, {"date": "2025-06-20", "close": 3.77, "volume": 6161816.0}, {"date": "2025-06-23", "close": 3.795, "volume": 3152078.0}, {"date": "2025-06-24", "close": 3.99, "volume": 3552236.0}, {"date": "2025-06-25", "close": 3.85, "volume": 4250557.0}, {"date": "2025-06-26", "close": 3.77, "volume": 2295632.0}, {"date": "2025-06-27", "close": 3.76, "volume": 9455345.0}, {"date": "2025-06-30", "close": 3.74, "volume": 3315974.0}, {"date": "2025-07-01", "close": 3.58, "volume": 5307425.0}, {"date": "2025-07-02", "close": 3.62, "volume": 3250675.0}, {"date": "2025-07-03", "close": 3.6, "volume": 1744576.0}, {"date": "2025-07-07", "close": 3.54, "volume": 2369998.0}, {"date": "2025-07-08", "close": 3.62, "volume": 2539996.0}, {"date": "2025-07-09", "close": 3.82, "volume": 3522901.0}, {"date": "2025-07-10", "close": 3.8, "volume": 1805537.0}, {"date": "2025-07-11", "close": 3.77, "volume": 1824848.0}, {"date": "2025-07-14", "close": 4.03, "volume": 2973096.0}, {"date": "2025-07-15", "close": 3.85, "volume": 2916398.0}, {"date": "2025-07-16", "close": 3.96, "volume": 2895415.0}, {"date": "2025-07-17", "close": 3.9, "volume": 1888800.0}, {"date": "2025-07-18", "close": 3.76, "volume": 2315224.0}, {"date": "2025-07-21", "close": 3.82, "volume": 2617100.0}, {"date": "2025-07-22", "close": 3.93, "volume": 2294490.0}, {"date": "2025-07-23", "close": 4.1, "volume": 3226344.0}, {"date": "2025-07-24", "close": 4.08, "volume": 1703762.0}, {"date": "2025-07-25", "close": 4.06, "volume": 2435550.0}, {"date": "2025-07-28", "close": 3.96, "volume": 2257834.0}, {"date": "2025-07-29", "close": 3.82, "volume": 4341957.0}, {"date": "2025-07-30", "close": 3.87, "volume": 2480012.0}, {"date": "2025-07-31", "close": 3.78, "volume": 2063928.0}, {"date": "2025-08-01", "close": 3.75, "volume": 2546514.0}, {"date": "2025-08-04", "close": 3.92, "volume": 2046247.0}, {"date": "2025-08-05", "close": 3.99, "volume": 2449817.0}, {"date": "2025-08-06", "close": 3.465, "volume": 9519178.0}, {"date": "2025-08-07", "close": 3.43, "volume": 4582452.0}, {"date": "2025-08-08", "close": 3.52, "volume": 3595213.0}, {"date": "2025-08-11", "close": 3.42, "volume": 3143469.0}, {"date": "2025-08-12", "close": 3.66, "volume": 4569258.0}, {"date": "2025-08-13", "close": 3.73, "volume": 2698273.0}, {"date": "2025-08-14", "close": 3.7, "volume": 2172037.0}, {"date": "2025-08-15", "close": 3.73, "volume": 3126536.0}, {"date": "2025-08-18", "close": 3.81, "volume": 2227459.0}, {"date": "2025-08-19", "close": 3.96, "volume": 3134781.0}, {"date": "2025-08-20", "close": 3.97, "volume": 1757732.0}, {"date": "2025-08-21", "close": 3.94, "volume": 1621584.0}, {"date": "2025-08-22", "close": 4.11, "volume": 3052061.0}, {"date": "2025-08-25", "close": 3.9, "volume": 5245951.0}, {"date": "2025-08-26", "close": 4.07, "volume": 4173718.0}, {"date": "2025-08-27", "close": 4.52, "volume": 8615499.0}, {"date": "2025-08-28", "close": 4.49, "volume": 6030241.0}, {"date": "2025-08-29", "close": 4.59, "volume": 4213133.0}, {"date": "2025-09-02", "close": 5.74, "volume": 27717740.0}, {"date": "2025-09-03", "close": 5.51, "volume": 9004013.0}, {"date": "2025-09-04", "close": 5.34, "volume": 5611289.0}, {"date": "2025-09-05", "close": 5.54, "volume": 6759914.0}, {"date": "2025-09-08", "close": 5.57, "volume": 4924616.0}, {"date": "2025-09-09", "close": 5.51, "volume": 4123051.0}, {"date": "2025-09-10", "close": 5.57, "volume": 3568766.0}, {"date": "2025-09-11", "close": 5.42, "volume": 3999466.0}, {"date": "2025-09-12", "close": 5.57, "volume": 4159770.0}, {"date": "2025-09-15", "close": 5.38, "volume": 6169279.0}, {"date": "2025-09-16", "close": 5.37, "volume": 3117354.0}, {"date": "2025-09-17", "close": 5.39, "volume": 2579380.0}, {"date": "2025-09-18", "close": 5.61, "volume": 3630912.0}, {"date": "2025-09-19", "close": 5.43, "volume": 4724754.0}, {"date": "2025-09-22", "close": 5.57, "volume": 2996823.0}, {"date": "2025-09-23", "close": 5.35, "volume": 4628916.0}, {"date": "2025-09-24", "close": 5.33, "volume": 3598016.0}, {"date": "2025-09-25", "close": 5.33, "volume": 4610394.0}, {"date": "2025-09-26", "close": 5.53, "volume": 6079938.0}, {"date": "2025-09-29", "close": 5.39, "volume": 3596234.0}, {"date": "2025-09-30", "close": 5.37, "volume": 2525015.0}, {"date": "2025-10-01", "close": 5.38, "volume": 3525109.0}, {"date": "2025-10-02", "close": 5.49, "volume": 2638759.0}, {"date": "2025-10-03", "close": 5.76, "volume": 5126932.0}, {"date": "2025-10-06", "close": 5.66, "volume": 3391541.0}, {"date": "2025-10-07", "close": 5.65, "volume": 3618983.0}, {"date": "2025-10-08", "close": 5.44, "volume": 4756660.0}, {"date": "2025-10-09", "close": 5.14, "volume": 8995741.0}, {"date": "2025-10-10", "close": 4.88, "volume": 8955318.0}, {"date": "2025-10-13", "close": 5.1, "volume": 4517687.0}, {"date": "2025-10-14", "close": 5.1, "volume": 4296763.0}, {"date": "2025-10-15", "close": 5.23, "volume": 3910493.0}, {"date": "2025-10-16", "close": 5.35, "volume": 5327227.0}, {"date": "2025-10-17", "close": 5.47, "volume": 5619699.0}, {"date": "2025-10-20", "close": 5.49, "volume": 3794419.0}, {"date": "2025-10-21", "close": 5.51, "volume": 3753440.0}, {"date": "2025-10-22", "close": 5.53, "volume": 4363073.0}, {"date": "2025-10-23", "close": 5.49, "volume": 3619189.0}, {"date": "2025-10-24", "close": 5.31, "volume": 2975528.0}, {"date": "2025-10-27", "close": 5.42, "volume": 2689055.0}, {"date": "2025-10-28", "close": 5.3, "volume": 2930870.0}, {"date": "2025-10-29", "close": 5.54, "volume": 7829664.0}, {"date": "2025-10-30", "close": 5.55, "volume": 4207079.0}, {"date": "2025-10-31", "close": 5.59, "volume": 3411412.0}, {"date": "2025-11-03", "close": 5.48, "volume": 3273619.0}, {"date": "2025-11-04", "close": 5.48, "volume": 3882738.0}, {"date": "2025-11-05", "close": 6.06, "volume": 10930120.0}, {"date": "2025-11-06", "close": 5.7, "volume": 4316092.0}, {"date": "2025-11-07", "close": 5.63, "volume": 3176488.0}, {"date": "2025-11-10", "close": 5.42, "volume": 8187580.0}, {"date": "2025-11-11", "close": 5.25, "volume": 3122845.0}, {"date": "2025-11-12", "close": 5.25, "volume": 2814158.0}, {"date": "2025-11-13", "close": 5.07, "volume": 3826993.0}, {"date": "2025-11-14", "close": 5.06, "volume": 3460694.0}, {"date": "2025-11-17", "close": 4.98, "volume": 3497488.0}, {"date": "2025-11-18", "close": 5.06, "volume": 3763420.0}, {"date": "2025-11-19", "close": 5.0, "volume": 2732925.0}, {"date": "2025-11-20", "close": 4.97, "volume": 2470387.0}, {"date": "2025-11-21", "close": 5.03, "volume": 2670496.0}, {"date": "2025-11-24", "close": 5.13, "volume": 2315756.0}, {"date": "2025-11-25", "close": 5.36, "volume": 2504281.0}, {"date": "2025-11-26", "close": 5.38, "volume": 2056728.0}, {"date": "2025-11-28", "close": 5.35, "volume": 797355.0}, {"date": "2025-12-01", "close": 5.43, "volume": 2669507.0}, {"date": "2025-12-02", "close": 5.59, "volume": 4130201.0}, {"date": "2025-12-03", "close": 5.59, "volume": 3395801.0}, {"date": "2025-12-04", "close": 5.71, "volume": 2362112.0}, {"date": "2025-12-05", "close": 5.68, "volume": 1782170.0}, {"date": "2025-12-08", "close": 5.63, "volume": 2547585.0}, {"date": "2025-12-09", "close": 5.77, "volume": 4410815.0}, {"date": "2025-12-10", "close": 5.84, "volume": 3332532.0}, {"date": "2025-12-11", "close": 5.81, "volume": 3697705.0}, {"date": "2025-12-12", "close": 5.94, "volume": 3389533.0}, {"date": "2025-12-15", "close": 5.94, "volume": 3004439.0}, {"date": "2025-12-16", "close": 5.91, "volume": 2832482.0}, {"date": "2025-12-17", "close": 5.97, "volume": 3595131.0}, {"date": "2025-12-18", "close": 5.97, "volume": 3231118.0}, {"date": "2025-12-19", "close": 5.84, "volume": 13714220.0}, {"date": "2025-12-22", "close": 5.99, "volume": 3040125.0}, {"date": "2025-12-23", "close": 5.93, "volume": 2503597.0}, {"date": "2025-12-24", "close": 5.93, "volume": 907366.0}, {"date": "2025-12-26", "close": 5.79, "volume": 2430916.0}, {"date": "2025-12-29", "close": 5.77, "volume": 1640983.0}, {"date": "2025-12-30", "close": 5.66, "volume": 3515159.0}, {"date": "2025-12-31", "close": 5.67, "volume": 2397182.0}, {"date": "2026-01-02", "close": 5.6, "volume": 2733096.0}, {"date": "2026-01-05", "close": 5.62, "volume": 2620972.0}, {"date": "2026-01-06", "close": 5.62, "volume": 2995797.0}, {"date": "2026-01-07", "close": 5.85, "volume": 5420434.0}, {"date": "2026-01-08", "close": 6.01, "volume": 7484330.0}, {"date": "2026-01-09", "close": 5.85, "volume": 2602684.0}, {"date": "2026-01-12", "close": 5.77, "volume": 3684990.0}, {"date": "2026-01-13", "close": 5.64, "volume": 2905794.0}, {"date": "2026-01-14", "close": 5.61, "volume": 2595070.0}, {"date": "2026-01-15", "close": 5.58, "volume": 3947257.0}, {"date": "2026-01-16", "close": 5.21, "volume": 6745018.0}, {"date": "2026-01-20", "close": 5.49, "volume": 5256158.0}, {"date": "2026-01-21", "close": 5.71, "volume": 4156524.0}, {"date": "2026-01-22", "close": 5.91, "volume": 5723763.0}, {"date": "2026-01-23", "close": 5.46, "volume": 4518395.0}, {"date": "2026-01-26", "close": 5.58, "volume": 4283580.0}, {"date": "2026-01-27", "close": 5.59, "volume": 2784184.0}, {"date": "2026-01-28", "close": 5.64, "volume": 4863946.0}, {"date": "2026-01-29", "close": 5.79, "volume": 4335903.0}, {"date": "2026-01-30", "close": 5.78, "volume": 4275162.0}, {"date": "2026-02-02", "close": 6.01, "volume": 4617311.0}, {"date": "2026-02-03", "close": 6.21, "volume": 4422774.0}, {"date": "2026-02-04", "close": 5.78, "volume": 4940451.0}, {"date": "2026-02-05", "close": 5.51, "volume": 3208445.0}, {"date": "2026-02-06", "close": 5.78, "volume": 3012579.0}, {"date": "2026-02-09", "close": 5.91, "volume": 2515296.0}, {"date": "2026-02-10", "close": 5.83, "volume": 2037413.0}, {"date": "2026-02-11", "close": 5.74, "volume": 1726764.0}, {"date": "2026-02-12", "close": 5.63, "volume": 1524673.0}, {"date": "2026-02-13", "close": 5.66, "volume": 2065168.0}, {"date": "2026-02-17", "close": 5.54, "volume": 1888141.0}, {"date": "2026-02-18", "close": 5.44, "volume": 2207231.0}, {"date": "2026-02-19", "close": 5.53, "volume": 1889284.0}, {"date": "2026-02-20", "close": 5.54, "volume": 2900820.0}, {"date": "2026-02-23", "close": 5.57, "volume": 1841850.0}, {"date": "2026-02-24", "close": 5.54, "volume": 1993979.0}, {"date": "2026-02-25", "close": 3.5, "volume": 36584530.0}, {"date": "2026-02-26", "close": 3.24, "volume": 33343510.0}, {"date": "2026-02-27", "close": 3.28, "volume": 8899354.0}, {"date": "2026-03-02", "close": 3.035, "volume": 10456410.0}, {"date": "2026-03-03", "close": 2.925, "volume": 5146731.0}, {"date": "2026-03-04", "close": 2.95, "volume": 7061400.0}, {"date": "2026-03-05", "close": 2.83, "volume": 6384217.0}, {"date": "2026-03-06", "close": 2.61, "volume": 9457117.0}, {"date": "2026-03-09", "close": 2.68, "volume": 6620509.0}, {"date": "2026-03-10", "close": 2.61, "volume": 4987716.0}, {"date": "2026-03-11", "close": 2.82, "volume": 7294713.0}, {"date": "2026-03-12", "close": 2.82, "volume": 6205862.0}, {"date": "2026-03-13", "close": 2.77, "volume": 3814320.0}, {"date": "2026-03-16", "close": 2.77, "volume": 5392892.0}, {"date": "2026-03-17", "close": 2.73, "volume": 3652065.0}, {"date": "2026-03-18", "close": 2.61, "volume": 4763631.0}, {"date": "2026-03-19", "close": 2.52, "volume": 4640831.0}, {"date": "2026-03-20", "close": 2.47, "volume": 19093760.0}, {"date": "2026-03-23", "close": 2.44, "volume": 6293253.0}, {"date": "2026-03-24", "close": 2.29, "volume": 14761520.0}, {"date": "2026-03-25", "close": 2.28, "volume": 6324224.0}, {"date": "2026-03-26", "close": 2.3, "volume": 6357016.0}, {"date": "2026-03-27", "close": 2.28, "volume": 5604328.0}, {"date": "2026-03-30", "close": 2.37, "volume": 5517104.0}, {"date": "2026-03-31", "close": 2.45, "volume": 4843967.0}, {"date": "2026-04-01", "close": 2.54, "volume": 3478444.0}, {"date": "2026-04-02", "close": 2.5, "volume": 3758383.0}, {"date": "2026-04-06", "close": 2.56, "volume": 3175559.0}, {"date": "2026-04-07", "close": 2.57, "volume": 3022388.0}, {"date": "2026-04-08", "close": 2.61, "volume": 4471317.0}, {"date": "2026-04-09", "close": 2.56, "volume": 3291189.0}, {"date": "2026-04-10", "close": 2.57, "volume": 3100447.0}, {"date": "2026-04-13", "close": 2.64, "volume": 2558237.0}, {"date": "2026-04-14", "close": 2.74, "volume": 3598989.0}, {"date": "2026-04-15", "close": 2.77, "volume": 3212572.0}, {"date": "2026-04-16", "close": 2.75, "volume": 3025612.0}, {"date": "2026-04-17", "close": 2.84, "volume": 3549751.0}, {"date": "2026-04-20", "close": 2.92, "volume": 4068845.0}, {"date": "2026-04-21", "close": 2.7, "volume": 5216886.0}, {"date": "2026-04-22", "close": 2.74, "volume": 3928189.0}, {"date": "2026-04-23", "close": 2.71, "volume": 2944509.0}, {"date": "2026-04-24", "close": 2.7, "volume": 2776174.0}, {"date": "2026-04-27", "close": 2.63, "volume": 3928618.0}, {"date": "2026-04-28", "close": 2.79, "volume": 5621369.0}, {"date": "2026-04-29", "close": 2.75, "volume": 3009807.0}, {"date": "2026-04-30", "close": 2.83, "volume": 3616946.0}, {"date": "2026-05-01", "close": 2.84, "volume": 2797413.0}, {"date": "2026-05-04", "close": 2.81, "volume": 3684491.0}, {"date": "2026-05-05", "close": 2.86, "volume": 3029569.0}, {"date": "2026-05-06", "close": 3.56, "volume": 36837690.0}, {"date": "2026-05-07", "close": 3.55, "volume": 16013770.0}, {"date": "2026-05-08", "close": 3.52, "volume": 9544170.0}, {"date": "2026-05-11", "close": 3.36, "volume": 7537876.0}, {"date": "2026-05-12", "close": 3.28, "volume": 5514111.0}, {"date": "2026-05-13", "close": 3.21, "volume": 4510656.0}, {"date": "2026-05-14", "close": 3.22, "volume": 3592242.0}, {"date": "2026-05-15", "close": 3.09, "volume": 4962233.0}, {"date": "2026-05-18", "close": 2.99, "volume": 5152103.0}, {"date": "2026-05-19", "close": 2.96, "volume": 4549095.0}, {"date": "2026-05-20", "close": 3.25, "volume": 5175749.0}, {"date": "2026-05-21", "close": 3.31, "volume": 3002120.0}, {"date": "2026-05-22", "close": 3.38, "volume": 4608165.0}, {"date": "2026-05-26", "close": 3.53, "volume": 3704851.0}, {"date": "2026-05-27", "close": 3.55, "volume": 3581373.0}, {"date": "2026-05-28", "close": 3.64, "volume": 5464380.0}, {"date": "2026-05-29", "close": 3.77, "volume": 20391860.0}, {"date": "2026-06-01", "close": 3.53, "volume": 8345288.0}, {"date": "2026-06-02", "close": 3.43, "volume": 7025035.0}, {"date": "2026-06-03", "close": 3.36, "volume": 3494664.0}, {"date": "2026-06-04", "close": 3.52, "volume": 3519408.0}, {"date": "2026-06-05", "close": 3.4, "volume": 3245421.0}, {"date": "2026-06-08", "close": 3.39, "volume": 2349399.0}, {"date": "2026-06-09", "close": 3.57, "volume": 4907688.0}, {"date": "2026-06-10", "close": 3.63, "volume": 4478266.0}, {"date": "2026-06-11", "close": 3.75, "volume": 4071347.0}, {"date": "2026-06-12", "close": 3.66, "volume": 3844283.0}, {"date": "2026-06-15", "close": 4.0, "volume": 5605230.0}, {"date": "2026-06-16", "close": 3.87, "volume": 3164062.0}, {"date": "2026-06-17", "close": 3.92, "volume": 3665280.0}, {"date": "2026-06-18", "close": 3.94, "volume": 16622950.0}, {"date": "2026-06-22", "close": 3.89, "volume": 3563036.0}, {"date": "2026-06-23", "close": 3.93, "volume": 2985900.0}, {"date": "2026-06-24", "close": 3.84, "volume": 4483049.0}, {"date": "2026-06-25", "close": 3.93, "volume": 3234598.0}, {"date": "2026-06-26", "close": 4.14, "volume": 11868010.0}, {"date": "2026-06-29", "close": 4.24, "volume": 3420157.0}, {"date": "2026-06-30", "close": 4.26, "volume": 6822023.0}, {"date": "2026-07-01", "close": 4.05, "volume": 2722590.0}, {"date": "2026-07-02", "close": 4.52, "volume": 9573416.0}, {"date": "2026-07-06", "close": 4.27, "volume": 4082954.0}, {"date": "2026-07-07", "close": 4.22, "volume": 3394138.0}, {"date": "2026-07-08", "close": 4.25, "volume": 6892667.0}, {"date": "2026-07-09", "close": 4.14, "volume": 3358418.0}, {"date": "2026-07-10", "close": 4.09, "volume": 4250071.0}, {"date": "2026-07-13", "close": 4.04, "volume": 4043863.0}, {"date": "2026-07-14", "close": 3.88, "volume": 4649492.0}, {"date": "2026-07-15", "close": 4.09, "volume": 5611449.0}, {"date": "2026-07-16", "close": 4.04, "volume": 3299606.0}, {"date": "2026-07-17", "close": 4.03, "volume": 3508984.0}, {"date": "2026-07-20", "close": 3.98, "volume": 3024894.0}, {"date": "2026-07-21", "close": 4.05, "volume": 4403386.0}, {"date": "2026-07-22", "close": 3.84, "volume": 5543073.0}, {"date": "2026-07-23", "close": 3.89, "volume": 2941996.0}, {"date": "2026-07-24", "close": 4.13, "volume": 9444208.0}, {"date": "2026-07-27", "close": 3.95, "volume": 5325676.0}, {"date": "2026-07-28", "close": 3.91, "volume": 3657168.0}, {"date": "2026-07-29", "close": 3.85, "volume": 3587211.0}, {"date": "2026-07-30", "close": 4.11, "volume": 4140742.0}, {"date": "2026-07-31", "close": 3.91, "volume": 5404120.0}, {"date": "2026-08-03", "close": 3.8, "volume": 5276519.0}, {"date": "2026-08-04", "close": 3.96, "volume": 5118134.0}, {"date": "2026-08-05", "close": 4.1, "volume": 6833549.0}, {"date": "2026-08-06", "close": 3.89, "volume": 9306198.0}, {"date": "2026-08-07", "close": 4.11, "volume": 5048122.0}], "refreshing": true}