{"ticker": "AQST", "overview": {"cik": "1398733", "ticker": "AQST", "name": "Aquestive Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-013158", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001398733-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012986", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012983", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001398733-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001398733-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0000897423-26-000125", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000897423-26-000124", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001398733-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001398733-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001398733-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011731", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009530", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011596", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011541", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011539", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009243", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011475", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010516", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010474", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008250", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001398733-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001398733-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001398733-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002183", "price_sensitive": false}]}, "description": "Aquestive Therapeutics, Inc. trades as AQST on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 162 insider filings for the company, from June 2022 to October 2026. Across those, 10 insiders disclosed 5 open-market purchases totalling $151.57K against 25 sales totalling $4.40M. The most recent filing on record is dated 21 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 151571.28, "sell_n": 25, "sell_sum": 4397159.589, "net": -4245588.308999999, "insiders": 10, "first_date": "2022-06-08", "last_date": "2026-10-15"}, "metrics": {"ticker": "AQST", "has_prices": true, "as_of": "2026-08-07", "last": 3.94, "prev_close": 3.92, "change": 0.020000000000000018, "change_pct": 0.005102040816326535, "session_volume": 1860430.0, "vwap_5": 3.8194785201146537, "vwap_20": 3.8398440430947516, "vwap_60": 4.159182480556727, "vwap_250": 4.716126162699232, "high_52w": 6.62, "low_52w": 2.95, "avg_volume_20": 1945856.45, "sessions": 400, "market_cap": {"value": 494273468.86, "shares": 125450119.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001214659-26-013158", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "John Cochran", "who_key": "Cochran John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1406773/000121465926013158/0001214659-26-013158-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18290}, {"id": "0001214659-26-012986", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Daniel Barber", "who_key": "Barber Daniel", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 105600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AQST's CEO lightens up \u2014 $106K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1742266/000121465926012986/0001214659-26-012986-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001214659-26-011596", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Sherry Korczynski", "who_key": "Korczynski Sherry", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45675.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $46K of AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/2026090/000121465926011596/0001214659-26-011596-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78770}, {"id": "0001214659-26-011541", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Peter E. Boyd", "who_key": "Boyd Peter E.", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2201.2799999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739816/000121465926011541/0001214659-26-011541-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78770}, {"id": "0001214659-26-011539", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Daniel Barber", "who_key": "Barber Daniel", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 88073.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742266/000121465926011539/0001214659-26-011539-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80210}, {"id": "0001214659-26-011475", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Cassie Jung", "who_key": "Jung Cassie", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4403.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960154/000121465926011475/0001214659-26-011475-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001214659-26-010516", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Daniel Barber", "who_key": "Barber Daniel", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 107167.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $107K of AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1742266/000121465926010516/0001214659-26-010516-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0001214659-26-010474", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Sherry Korczynski", "who_key": "Korczynski Sherry", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11534.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026090/000121465926010474/0001214659-26-010474-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0002012383-26-002183", "src": "13DG", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Aquestive Therapeutics, Inc.", "who_key": "Aquestive Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aquestive Therapeutics, Inc. moves to a 6.4% passive stake in AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/0002012383-26-002183-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "0001214659-26-008663", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Daniel Barber", "who_key": "Barber Daniel", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 100191.8968, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $100K of AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926008663/0001214659-26-008663-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157970}, {"id": "0001214659-26-007677", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Julie Krop", "who_key": "Krop Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 125392.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $125K of AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007677/0001214659-26-007677-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191090}, {"id": "0001214659-26-007511", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Daniel Barber", "who_key": "Barber Daniel", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 104010.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $104K of AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007511/0001214659-26-007511-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202610}, {"id": "0001214659-26-007394", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Marco Taglietti", "who_key": "Taglietti Marco", "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 AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007394/0001214659-26-007394-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209810}, {"id": "0001214659-26-007395", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Gregory B. Brown", "who_key": "BROWN GREGORY 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 AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007395/0001214659-26-007395-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209810}, {"id": "0001214659-26-007396", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "John Cochran", "who_key": "Cochran John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007396/0001214659-26-007396-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209810}, {"id": "0001214659-26-007397", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Abigail L. Jenkins", "who_key": "Jenkins Abigail L.", "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 AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007397/0001214659-26-007397-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209810}, {"id": "0001214659-26-007398", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Julie Krop", "who_key": "Krop Julie", "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 AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007398/0001214659-26-007398-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209810}, {"id": "0001214659-26-007399", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Timothy E. Morris", "who_key": "MORRIS TIMOTHY E", "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 AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007399/0001214659-26-007399-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209810}, {"id": "0001214659-26-007262", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Sherry Korczynski", "who_key": "Korczynski Sherry", "role": "Chief Commercial 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 AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007262/0001214659-26-007262-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001214659-26-006554", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Thomas A. Zalewski", "who_key": "Zalewski Thomas A.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926006554/0001214659-26-006554-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242930}, {"id": "0001214659-26-006527", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Melina Cioffi", "who_key": "Cioffi Melina", "role": "SVP, Regulatory Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6951.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926006527/0001214659-26-006527-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0001214659-26-006532", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Daniel Barber", "who_key": "Barber Daniel", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 35413.4473, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $35K of AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926006532/0001214659-26-006532-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0001214659-26-005932", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Lori J. Braender", "who_key": "BRAENDER LORI J", "role": "Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 573968.7000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926005932/0001214659-26-005932-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "0001214659-26-005747", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Lori J. Braender", "who_key": "BRAENDER LORI J", "role": "Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 318294.45999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926005747/0001214659-26-005747-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261650}, {"id": "0001214659-26-005748", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Cassie Jung", "who_key": "Jung Cassie", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 304028.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926005748/0001214659-26-005748-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261650}, {"id": "0001214659-26-005749", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "A. Ernest Toth Jr", "who_key": "TOTH A ERNEST JR", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 387285.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926005749/0001214659-26-005749-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261650}, {"id": "0001214659-26-005750", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Daniel Barber", "who_key": "Barber Daniel", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1404153.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926005750/0001214659-26-005750-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261650}, {"id": "0001214659-26-005751", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Peter E. Boyd", "who_key": "Boyd Peter E.", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 237332.03999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AQST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926005751/0001214659-26-005751-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261650}, {"id": "0001214659-26-003141", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Cassie Jung", "who_key": "Jung Cassie", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 191085.843, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $191K of AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003141/0001214659-26-003141-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342290}, {"id": "0001214659-26-003142", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Sherry Korczynski", "who_key": "Korczynski Sherry", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 65687.193, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $66K of AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003142/0001214659-26-003142-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342290}], "recent_buys": [{"id": "0001628280-22-017186", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Peter E. Boyd", "who_key": "Boyd Peter E.", "role": "SVP-Bus. Process & Info. Tech.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4050.0000000000005, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider buys $4K of AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000162828022017186/0001628280-22-017186-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307890}, {"id": "0001628280-22-016876", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Daniel Barber", "who_key": "Barber Daniel", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 88073.28, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $88K of AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000162828022016876/0001628280-22-016876-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316530}, {"id": "0001628280-22-016875", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Alexander Mark Schobel", "who_key": "Schobel Alexander Mark", "role": "Chief Innovation/Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 44036.159999999996, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000162828022016875/0001628280-22-016875-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316530}, {"id": "0001628280-22-016872", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Peter E. Boyd", "who_key": "Boyd Peter E.", "role": "SVP-Bus. Process & Info. Tech.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2201.2799999999997, "score": 16.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000162828022016872/0001628280-22-016872-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316530}, {"id": "0001628280-22-016871", "src": "INSIDERS", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Lori J. Braender", "who_key": "BRAENDER LORI J", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13210.56, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000162828022016871/0001628280-22-016871-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316530}], "institutional": [{"id": "13DG-0002012383-26-002183", "src": "13DG", "ticker": "AQST", "cik": "1398733", "company": "Aquestive Therapeutics, Inc.", "company_raw": "Aquestive Therapeutics, Inc.", "who": "Aquestive Therapeutics, Inc.", "who_key": "Aquestive Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aquestive Therapeutics, Inc. moves to a 6.4% passive stake in AQST", "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/0002012383-26-002183-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}], "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": "Aquestive Therapeutics, Inc. - Common Stock", "new_value": "Aquestive Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001398733", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001398733", "applied": 1, "detected_at": "2026-09-10T10:05:06.075212"}]}, "key_people": [{"who": "Daniel Barber", "who_key": "Barber Daniel", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 88073.28, "sold": 1759939.03, "net": -1671865.75, "trades": 9, "top_score": 61.9, "lean": "selling", "history": [{"action": "SELL", "amount": 105600.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742266/000121465926012986/0001214659-26-012986-index.htm"}, {"action": "SELL", "amount": 107167.5, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742266/000121465926010516/0001214659-26-010516-index.htm"}, {"action": "SELL", "amount": 100191.8968, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926008663/0001214659-26-008663-index.htm"}, {"action": "SELL", "amount": 104010.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007511/0001214659-26-007511-index.htm"}, {"action": "SELL", "amount": 35413.4473, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926006532/0001214659-26-006532-index.htm"}, {"action": "SELL", "amount": 753965.121, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003146/0001214659-26-003146-index.htm"}, {"action": "SELL", "amount": 551191.0649, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465925014288/0001214659-25-014288-index.htm"}, {"action": "SELL", "amount": 2400.0, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465925014009/0001214659-25-014009-index.htm"}, {"action": "BUY", "amount": 88073.28, "date": "2022-06-08", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000162828022016876/0001628280-22-016876-index.htm"}], "latest": {"action": "SELL", "amount": 105600.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742266/000121465926012986/0001214659-26-012986-index.htm"}}, {"who": "Cassie Jung", "who_key": "Jung Cassie", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 975900.653, "net": -975900.653, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 191085.843, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003141/0001214659-26-003141-index.htm"}, {"action": "SELL", "amount": 473700.75, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465925015048/0001214659-25-015048-index.htm"}, {"action": "SELL", "amount": 310900.0, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465925013493/0001214659-25-013493-index.htm"}, {"action": "SELL", "amount": 214.06, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465924019685/0001214659-24-019685-index.htm"}], "latest": {"action": "SELL", "amount": 191085.843, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003141/0001214659-26-003141-index.htm"}}, {"who": "Alexander Mark Schobel", "who_key": "Schobel Alexander Mark", "role": "Chief Innovation/Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 44036.159999999996, "sold": 429685.0, "net": -385648.84, "trades": 3, "top_score": 39.4, "lean": "selling", "history": [{"action": "SELL", "amount": 300000.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465924004795/0001214659-24-004795-index.htm"}, {"action": "SELL", "amount": 129685.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465924004389/0001214659-24-004389-index.htm"}, {"action": "BUY", "amount": 44036.159999999996, "date": "2022-06-08", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000162828022016875/0001628280-22-016875-index.htm"}], "latest": {"action": "SELL", "amount": 300000.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465924004795/0001214659-24-004795-index.htm"}}, {"who": "Peter E. Boyd", "who_key": "Boyd Peter E.", "role": "SVP-Bus. Process & Info. Tech.", "person_type": "EXEC", "person_label": "Execs", "bought": 6251.280000000001, "sold": 336913.822, "net": -330662.54199999996, "trades": 6, "top_score": 19.8, "lean": "selling", "history": [{"action": "SELL", "amount": 124413.822, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003147/0001214659-26-003147-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465925015046/0001214659-25-015046-index.htm"}, {"action": "SELL", "amount": 63000.0, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465925014287/0001214659-25-014287-index.htm"}, {"action": "SELL", "amount": 79500.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465925013485/0001214659-25-013485-index.htm"}, {"action": "BUY", "amount": 4050.0000000000005, "date": "2022-06-14", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000162828022017186/0001628280-22-017186-index.htm"}, {"action": "BUY", "amount": 2201.2799999999997, "date": "2022-06-08", "score": 16.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000162828022016872/0001628280-22-016872-index.htm"}], "latest": {"action": "SELL", "amount": 124413.822, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003147/0001214659-26-003147-index.htm"}}, {"who": "A. Ernest Toth Jr", "who_key": "TOTH A ERNEST JR", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 243093.942, "net": -243093.942, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 243093.942, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003143/0001214659-26-003143-index.htm"}], "latest": {"action": "SELL", "amount": 243093.942, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003143/0001214659-26-003143-index.htm"}}, {"who": "Lori J. Braender", "who_key": "BRAENDER LORI J", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 13210.56, "sold": 167345.646, "net": -154135.086, "trades": 2, "top_score": 32.1, "lean": "selling", "history": [{"action": "SELL", "amount": 167345.646, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003145/0001214659-26-003145-index.htm"}, {"action": "BUY", "amount": 13210.56, "date": "2022-06-08", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000162828022016871/0001628280-22-016871-index.htm"}], "latest": {"action": "SELL", "amount": 167345.646, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926003145/0001214659-26-003145-index.htm"}}, {"who": "Carl N. Kraus", "who_key": "Kraus Carl N", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 141904.0, "net": -141904.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141904.0, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465925015047/0001214659-25-015047-index.htm"}], "latest": {"action": "SELL", "amount": 141904.0, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465925015047/0001214659-25-015047-index.htm"}}, {"who": "Julie Krop", "who_key": "Krop Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 125392.5, "net": -125392.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125392.5, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007677/0001214659-26-007677-index.htm"}], "latest": {"action": "SELL", "amount": 125392.5, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398733/000121465926007677/0001214659-26-007677-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -107167.5}, {"date": "2026-09-09", "net": -45675.0}, {"date": "2026-10-15", "net": -105600.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-013158", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001398733-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012986", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012983", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001398733-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001398733-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0000897423-26-000125", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000897423-26-000124", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001398733-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001398733-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001398733-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011731", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009530", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011596", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011541", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011539", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009243", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011475", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010516", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010474", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008250", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001398733-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001398733-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001398733-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002183", "price_sensitive": false}], "performance": {"ticker": "AQST", "has_prices": true, "summary": {"n": 5, "avg": 3.4385567926128005, "win_rate": 1.0, "best": 3.7185628742514973, "worst": 3.3685552722031264, "as_of": "2026-08-07"}, "buys": [{"who": "Boyd Peter E.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP-Bus. Process & Info. Tech.", "amount": 4050.0000000000005, "date": "2022-06-14", "score": 19.8, "ref_price": 0.835, "return": 3.7185628742514973}, {"who": "Barber Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 88073.28, "date": "2022-06-08", "score": 61.9, "ref_price": 0.9019, "return": 3.3685552722031264}, {"who": "Schobel Alexander Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Innovation/Tech Officer", "amount": 44036.159999999996, "date": "2022-06-08", "score": 39.4, "ref_price": 0.9019, "return": 3.3685552722031264}, {"who": "Boyd Peter E.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP-Bus. Process & Info. Tech.", "amount": 2201.2799999999997, "date": "2022-06-08", "score": 16.7, "ref_price": 0.9019, "return": 3.3685552722031264}, {"who": "BRAENDER LORI J", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 13210.56, "date": "2022-06-08", "score": 32.1, "ref_price": 0.9019, "return": 3.3685552722031264}]}, "price_series": [{"date": "2018-07-25", "close": 16.05, "volume": 3142719.0}, {"date": "2018-07-26", "close": 15.85, "volume": 469659.0}, {"date": "2018-07-27", "close": 15.18, "volume": 294385.0}, {"date": "2018-07-30", "close": 15.06, "volume": 34143.0}, {"date": "2018-07-31", "close": 15.04, "volume": 169307.0}, {"date": "2018-08-01", "close": 15.1, "volume": 102473.0}, {"date": "2018-08-02", "close": 15.02, "volume": 77357.0}, {"date": "2018-08-03", "close": 15.01, "volume": 31680.0}, {"date": "2018-08-06", "close": 15.0, "volume": 75193.0}, {"date": "2018-08-07", "close": 15.01, "volume": 113994.0}, {"date": "2018-08-08", "close": 15.06, "volume": 219442.0}, {"date": "2018-08-09", "close": 15.06, "volume": 199603.0}, {"date": "2018-08-10", "close": 15.68, "volume": 76366.0}, {"date": "2018-08-13", "close": 16.17, "volume": 44753.0}, {"date": "2018-08-14", "close": 16.53, "volume": 54939.0}, {"date": "2018-08-15", "close": 16.46, "volume": 33307.0}, {"date": "2018-08-16", "close": 16.1, "volume": 63410.0}, {"date": "2018-08-17", "close": 16.0, "volume": 53086.0}, {"date": "2018-08-20", "close": 15.96, "volume": 158249.0}, {"date": "2018-08-21", "close": 15.84, "volume": 78661.0}, {"date": "2018-08-22", "close": 15.97, "volume": 88417.0}, {"date": "2018-08-23", "close": 15.93, "volume": 169285.0}, {"date": "2018-08-24", "close": 15.73, "volume": 63379.0}, {"date": "2018-08-27", "close": 15.51, "volume": 71114.0}, {"date": "2018-08-28", "close": 16.02, "volume": 145802.0}, {"date": "2018-08-29", "close": 16.9, "volume": 230843.0}, {"date": "2018-08-30", "close": 17.18, "volume": 171226.0}, {"date": "2018-08-31", "close": 18.01, "volume": 229024.0}, {"date": "2018-09-04", "close": 17.89, "volume": 192048.0}, {"date": "2018-09-05", "close": 17.96, "volume": 98525.0}, {"date": "2018-09-06", "close": 18.88, "volume": 188821.0}, {"date": "2018-09-07", "close": 18.96, "volume": 145642.0}, {"date": "2018-09-10", "close": 18.67, "volume": 108761.0}, {"date": "2018-09-11", "close": 18.28, "volume": 133348.0}, {"date": "2018-09-12", "close": 18.47, "volume": 119102.0}, {"date": "2018-09-13", "close": 18.31, "volume": 208614.0}, {"date": "2018-09-14", "close": 16.52, "volume": 176489.0}, {"date": "2018-09-17", "close": 16.53, "volume": 197592.0}, {"date": "2018-09-18", "close": 16.07, "volume": 202244.0}, {"date": "2018-09-19", "close": 16.38, "volume": 164212.0}, {"date": "2018-09-20", "close": 16.31, "volume": 252597.0}, {"date": "2018-09-21", "close": 16.33, "volume": 705927.0}, {"date": "2018-09-24", "close": 17.16, "volume": 199518.0}, {"date": "2018-09-25", "close": 17.5, "volume": 173981.0}, {"date": "2018-09-26", "close": 17.19, "volume": 74092.0}, {"date": "2018-09-27", "close": 17.31, "volume": 72659.0}, {"date": "2018-09-28", "close": 17.51, "volume": 84157.0}, {"date": "2018-10-01", "close": 17.31, "volume": 143030.0}, {"date": "2018-10-02", "close": 17.9, "volume": 79269.0}, {"date": "2018-10-03", "close": 17.85, "volume": 136757.0}, {"date": "2018-10-04", "close": 16.62, "volume": 178366.0}, {"date": "2018-10-05", "close": 16.14, "volume": 136713.0}, {"date": "2018-10-08", "close": 15.78, "volume": 73642.0}, {"date": "2018-10-09", "close": 14.8, "volume": 97568.0}, {"date": "2018-10-10", "close": 14.42, "volume": 107970.0}, {"date": "2018-10-11", "close": 14.04, "volume": 54058.0}, {"date": "2018-10-12", "close": 14.9, "volume": 85513.0}, {"date": "2018-10-15", "close": 15.09, "volume": 59105.0}, {"date": "2018-10-16", "close": 15.46, "volume": 33508.0}, {"date": "2018-10-17", "close": 15.92, "volume": 235922.0}, {"date": "2018-10-18", "close": 15.52, "volume": 136157.0}, {"date": "2018-10-19", "close": 14.36, "volume": 74522.0}, {"date": "2018-10-22", "close": 14.11, "volume": 65044.0}, {"date": "2018-10-23", "close": 14.74, "volume": 52666.0}, {"date": "2018-10-24", "close": 14.78, "volume": 42260.0}, {"date": "2018-10-25", "close": 14.8, "volume": 129336.0}, {"date": "2018-10-26", "close": 15.23, "volume": 37149.0}, {"date": "2018-10-29", "close": 14.61, "volume": 30149.0}, {"date": "2018-10-30", "close": 14.87, "volume": 12196.0}, {"date": "2018-10-31", "close": 15.13, "volume": 49304.0}, {"date": "2018-11-01", "close": 15.24, "volume": 144226.0}, {"date": "2018-11-02", "close": 17.33, "volume": 157647.0}, {"date": "2018-11-05", "close": 17.75, "volume": 132660.0}, {"date": "2018-11-06", "close": 17.55, "volume": 48047.0}, {"date": "2018-11-07", "close": 17.91, "volume": 82318.0}, {"date": "2018-11-08", "close": 18.0, "volume": 73881.0}, {"date": "2018-11-09", "close": 17.0, "volume": 47544.0}, {"date": "2018-11-12", "close": 16.63, "volume": 23156.0}, {"date": "2018-11-13", "close": 17.22, "volume": 16195.0}, {"date": "2018-11-14", "close": 16.88, "volume": 21927.0}, {"date": "2018-11-15", "close": 16.81, "volume": 27765.0}, {"date": "2018-11-16", "close": 16.86, "volume": 62474.0}, {"date": "2018-11-19", "close": 16.35, "volume": 44294.0}, {"date": "2018-11-20", "close": 13.19, "volume": 97627.0}, {"date": "2018-11-21", "close": 10.22, "volume": 769193.0}, {"date": "2018-11-23", "close": 10.2, "volume": 156863.0}, {"date": "2018-11-26", "close": 10.85, "volume": 355641.0}, {"date": "2018-11-27", "close": 9.31, "volume": 277040.0}, {"date": "2018-11-28", "close": 8.95, "volume": 241628.0}, {"date": "2018-11-29", "close": 8.84, "volume": 76383.0}, {"date": "2018-11-30", "close": 8.59, "volume": 115908.0}, {"date": "2018-12-03", "close": 8.16, "volume": 157826.0}, {"date": "2018-12-04", "close": 7.55, "volume": 123031.0}, {"date": "2018-12-06", "close": 8.75, "volume": 195967.0}, {"date": "2018-12-07", "close": 8.25, "volume": 72595.0}, {"date": "2018-12-10", "close": 8.3, "volume": 109491.0}, {"date": "2018-12-11", "close": 8.58, "volume": 77155.0}, {"date": "2018-12-12", "close": 7.89, "volume": 102417.0}, {"date": "2018-12-13", "close": 7.98, "volume": 133164.0}, {"date": "2018-12-14", "close": 7.39, "volume": 87542.0}, {"date": "2018-12-17", "close": 7.3, "volume": 154923.0}, {"date": "2018-12-18", "close": 6.81, "volume": 121779.0}, {"date": "2018-12-19", "close": 6.9, "volume": 307745.0}, {"date": "2018-12-20", "close": 6.9, "volume": 164725.0}, {"date": "2018-12-21", "close": 6.51, "volume": 438618.0}, {"date": "2018-12-24", "close": 6.53, "volume": 63029.0}, {"date": "2018-12-26", "close": 6.84, "volume": 51909.0}, {"date": "2018-12-27", "close": 6.09, "volume": 114598.0}, {"date": "2018-12-28", "close": 6.16, "volume": 88509.0}, {"date": "2018-12-31", "close": 6.3, "volume": 170848.0}, {"date": "2019-01-02", "close": 7.18, "volume": 75357.0}, {"date": "2019-01-03", "close": 7.14, "volume": 84942.0}, {"date": "2019-01-04", "close": 7.96, "volume": 132109.0}, {"date": "2019-01-07", "close": 7.97, "volume": 195716.0}, {"date": "2019-01-08", "close": 7.9, "volume": 64471.0}, {"date": "2019-01-09", "close": 7.98, "volume": 141813.0}, {"date": "2019-01-10", "close": 7.54, "volume": 52656.0}, {"date": "2019-01-11", "close": 7.47, "volume": 54308.0}, {"date": "2019-01-14", "close": 7.47, "volume": 102059.0}, {"date": "2019-01-15", "close": 7.68, "volume": 111319.0}, {"date": "2019-01-16", "close": 7.65, "volume": 107338.0}, {"date": "2019-01-17", "close": 7.74, "volume": 83424.0}, {"date": "2019-01-18", "close": 6.92, "volume": 140800.0}, {"date": "2019-01-22", "close": 7.56, "volume": 145439.0}, {"date": "2019-01-23", "close": 7.68, "volume": 54943.0}, {"date": "2019-01-24", "close": 7.725, "volume": 32108.0}, {"date": "2019-01-25", "close": 7.92, "volume": 80155.0}, {"date": "2019-01-28", "close": 7.98, "volume": 147722.0}, {"date": "2019-01-29", "close": 7.68, "volume": 99579.0}, {"date": "2019-01-30", "close": 7.15, "volume": 89823.0}, {"date": "2019-01-31", "close": 6.13, "volume": 320119.0}, {"date": "2019-02-01", "close": 6.04, "volume": 198657.0}, {"date": "2019-02-04", "close": 5.88, "volume": 178256.0}, {"date": "2019-02-05", "close": 5.98, "volume": 130095.0}, {"date": "2019-02-06", "close": 5.95, "volume": 71675.0}, {"date": "2019-02-07", "close": 6.02, "volume": 49964.0}, {"date": "2019-02-08", "close": 6.19, "volume": 33642.0}, {"date": "2019-02-11", "close": 5.9, "volume": 79852.0}, {"date": "2019-02-12", "close": 6.03, "volume": 34286.0}, {"date": "2019-02-13", "close": 6.13, "volume": 43596.0}, {"date": "2019-02-14", "close": 6.41, "volume": 105869.0}, {"date": "2019-02-15", "close": 6.66, "volume": 70991.0}, {"date": "2019-02-19", "close": 6.58, "volume": 70240.0}, {"date": "2019-02-20", "close": 6.31, "volume": 94868.0}, {"date": "2019-02-21", "close": 5.74, "volume": 174981.0}, {"date": "2019-02-22", "close": 6.48, "volume": 77902.0}, {"date": "2019-02-25", "close": 7.18, "volume": 205727.0}, {"date": "2019-02-26", "close": 7.75, "volume": 210388.0}, {"date": "2019-02-27", "close": 8.04, "volume": 297930.0}, {"date": "2019-02-28", "close": 8.05, "volume": 124076.0}, {"date": "2019-03-01", "close": 7.43, "volume": 145946.0}, {"date": "2019-03-04", "close": 7.14, "volume": 161190.0}, {"date": "2019-03-05", "close": 7.5, "volume": 85914.0}, {"date": "2019-03-06", "close": 7.5, "volume": 56279.0}, {"date": "2019-03-07", "close": 7.4, "volume": 100028.0}, {"date": "2019-03-08", "close": 7.5, "volume": 55988.0}, {"date": "2019-03-11", "close": 7.77, "volume": 80735.0}, {"date": "2019-03-12", "close": 7.47, "volume": 56664.0}, {"date": "2019-03-13", "close": 7.58, "volume": 64732.0}, {"date": "2019-03-14", "close": 6.37, "volume": 356127.0}, {"date": "2019-03-15", "close": 6.49, "volume": 430958.0}, {"date": "2019-03-18", "close": 6.89, "volume": 138516.0}, {"date": "2019-03-19", "close": 6.95, "volume": 70448.0}, {"date": "2019-03-20", "close": 6.98, "volume": 94287.0}, {"date": "2019-03-21", "close": 6.95, "volume": 51285.0}, {"date": "2019-03-22", "close": 6.22, "volume": 72631.0}, {"date": "2019-03-25", "close": 6.16, "volume": 82143.0}, {"date": "2019-03-26", "close": 6.13, "volume": 51099.0}, {"date": "2019-03-27", "close": 6.12, "volume": 64526.0}, {"date": "2019-03-28", "close": 6.14, "volume": 63923.0}, {"date": "2019-03-29", "close": 6.91, "volume": 146000.0}, {"date": "2019-04-01", "close": 6.71, "volume": 103228.0}, {"date": "2019-04-02", "close": 6.95, "volume": 91341.0}, {"date": "2019-04-03", "close": 6.78, "volume": 75144.0}, {"date": "2019-04-04", "close": 6.83, "volume": 131530.0}, {"date": "2019-04-05", "close": 6.55, "volume": 61106.0}, {"date": "2019-04-08", "close": 6.58, "volume": 43777.0}, {"date": "2019-04-09", "close": 6.31, "volume": 63705.0}, {"date": "2019-04-10", "close": 6.28, "volume": 120162.0}, {"date": "2019-04-11", "close": 6.18, "volume": 45587.0}, {"date": "2019-04-12", "close": 6.16, "volume": 151128.0}, {"date": "2019-04-15", "close": 6.04, "volume": 49573.0}, {"date": "2019-04-16", "close": 6.12, "volume": 53515.0}, {"date": "2019-04-17", "close": 6.24, "volume": 66440.0}, {"date": "2019-04-18", "close": 6.29, "volume": 82826.0}, {"date": "2019-04-22", "close": 6.23, "volume": 83949.0}, {"date": "2019-04-23", "close": 6.15, "volume": 96221.0}, {"date": "2019-04-24", "close": 5.9, "volume": 102779.0}, {"date": "2019-04-25", "close": 5.6, "volume": 257195.0}, {"date": "2019-04-26", "close": 5.5, "volume": 83202.0}, {"date": "2019-04-29", "close": 5.78, "volume": 233099.0}, {"date": "2019-04-30", "close": 5.71, "volume": 74648.0}, {"date": "2019-05-01", "close": 5.58, "volume": 96359.0}, {"date": "2019-05-02", "close": 5.65, "volume": 43323.0}, {"date": "2019-05-03", "close": 5.85, "volume": 94108.0}, {"date": "2019-05-06", "close": 5.81, "volume": 49566.0}, {"date": "2019-05-07", "close": 5.45, "volume": 127401.0}, {"date": "2019-05-08", "close": 4.52, "volume": 187706.0}, {"date": "2019-05-09", "close": 4.83, "volume": 113955.0}, {"date": "2019-05-10", "close": 5.04, "volume": 158971.0}, {"date": "2019-05-13", "close": 4.64, "volume": 102911.0}, {"date": "2019-05-14", "close": 4.92, "volume": 78039.0}, {"date": "2019-05-15", "close": 5.35, "volume": 150836.0}, {"date": "2019-05-16", "close": 5.11, "volume": 96359.0}, {"date": "2019-05-17", "close": 5.05, "volume": 96049.0}, {"date": "2019-05-20", "close": 5.38, "volume": 161560.0}, {"date": "2019-05-21", "close": 4.88, "volume": 185601.0}, {"date": "2019-05-22", "close": 4.62, "volume": 170555.0}, {"date": "2019-05-23", "close": 4.51, "volume": 91568.0}, {"date": "2019-05-24", "close": 4.23, "volume": 180305.0}, {"date": "2019-05-28", "close": 4.06, "volume": 213066.0}, {"date": "2019-05-29", "close": 3.98, "volume": 98864.0}, {"date": "2019-05-30", "close": 4.03, "volume": 85639.0}, {"date": "2019-05-31", "close": 3.72, "volume": 112481.0}, {"date": "2019-06-03", "close": 4.11, "volume": 123222.0}, {"date": "2019-06-04", "close": 4.29, "volume": 198700.0}, {"date": "2019-06-05", "close": 4.08, "volume": 73936.0}, {"date": "2019-06-06", "close": 4.0, "volume": 79368.0}, {"date": "2019-06-07", "close": 3.82, "volume": 92732.0}, {"date": "2019-06-10", "close": 4.1, "volume": 93831.0}, {"date": "2019-06-11", "close": 4.2, "volume": 259198.0}, {"date": "2019-06-12", "close": 4.19, "volume": 98975.0}, {"date": "2019-06-13", "close": 4.38, "volume": 97429.0}, {"date": "2019-06-14", "close": 4.19, "volume": 95282.0}, {"date": "2019-06-17", "close": 4.56, "volume": 110797.0}, {"date": "2019-06-18", "close": 4.78, "volume": 130085.0}, {"date": "2019-06-19", "close": 4.81, "volume": 124789.0}, {"date": "2019-06-20", "close": 4.27, "volume": 148512.0}, {"date": "2019-06-21", "close": 4.22, "volume": 89016.0}, {"date": "2019-06-24", "close": 4.03, "volume": 93726.0}, {"date": "2019-06-25", "close": 4.2, "volume": 86275.0}, {"date": "2019-06-26", "close": 3.94, "volume": 133394.0}, {"date": "2019-06-27", "close": 4.09, "volume": 79964.0}, {"date": "2019-06-28", "close": 4.2, "volume": 1032176.0}, {"date": "2019-07-01", "close": 4.21, "volume": 84828.0}, {"date": "2019-07-02", "close": 4.24, "volume": 115668.0}, {"date": "2019-07-03", "close": 4.59, "volume": 81364.0}, {"date": "2019-07-05", "close": 4.91, "volume": 59585.0}, {"date": "2019-07-08", "close": 4.72, "volume": 101707.0}, {"date": "2019-07-09", "close": 4.8, "volume": 43189.0}, {"date": "2019-07-10", "close": 4.29, "volume": 163722.0}, {"date": "2019-07-11", "close": 4.3, "volume": 243906.0}, {"date": "2019-07-12", "close": 4.29, "volume": 86039.0}, {"date": "2019-07-15", "close": 4.15, "volume": 109021.0}, {"date": "2019-07-16", "close": 4.27, "volume": 55720.0}, {"date": "2019-07-17", "close": 4.13, "volume": 63491.0}, {"date": "2019-07-18", "close": 4.12, "volume": 66344.0}, {"date": "2019-07-19", "close": 4.11, "volume": 52154.0}, {"date": "2019-07-22", "close": 3.82, "volume": 108970.0}, {"date": "2019-07-23", "close": 3.81, "volume": 90173.0}, {"date": "2019-07-24", "close": 3.87, "volume": 164016.0}, {"date": "2019-07-25", "close": 3.6, "volume": 108852.0}, {"date": "2019-07-26", "close": 3.65, "volume": 180463.0}, {"date": "2019-07-29", "close": 3.56, "volume": 30458.0}, {"date": "2019-07-30", "close": 3.48, "volume": 46227.0}, {"date": "2019-07-31", "close": 3.41, "volume": 31520.0}, {"date": "2019-08-01", "close": 3.26, "volume": 65320.0}, {"date": "2019-08-02", "close": 3.31, "volume": 24532.0}, {"date": "2019-08-05", "close": 3.13, "volume": 36095.0}, {"date": "2019-08-06", "close": 3.15, "volume": 14069.0}, {"date": "2019-08-07", "close": 3.52, "volume": 107481.0}, {"date": "2019-08-08", "close": 3.87, "volume": 87161.0}, {"date": "2019-08-09", "close": 3.84, "volume": 38732.0}, {"date": "2019-08-12", "close": 3.99, "volume": 65982.0}, {"date": "2019-08-13", "close": 3.91, "volume": 47658.0}, {"date": "2019-08-14", "close": 3.53, "volume": 55589.0}, {"date": "2019-08-15", "close": 3.52, "volume": 46058.0}, {"date": "2019-08-16", "close": 3.81, "volume": 24338.0}, {"date": "2019-08-19", "close": 3.71, "volume": 78644.0}, {"date": "2019-08-20", "close": 3.78, "volume": 81461.0}, {"date": "2019-08-21", "close": 4.04, "volume": 281195.0}, {"date": "2019-08-22", "close": 4.04, "volume": 111609.0}, {"date": "2019-08-23", "close": 3.85, "volume": 246356.0}, {"date": "2019-08-26", "close": 3.99, "volume": 50324.0}, {"date": "2019-08-27", "close": 3.83, "volume": 65737.0}, {"date": "2019-08-28", "close": 3.89, "volume": 58151.0}, {"date": "2019-08-29", "close": 4.0, "volume": 83381.0}, {"date": "2019-08-30", "close": 3.8, "volume": 92254.0}, {"date": "2019-09-03", "close": 3.72, "volume": 121410.0}, {"date": "2019-09-04", "close": 3.72, "volume": 55138.0}, {"date": "2019-09-05", "close": 3.57, "volume": 208925.0}, {"date": "2019-09-06", "close": 3.55, "volume": 106026.0}, {"date": "2019-09-09", "close": 3.36, "volume": 244993.0}, {"date": "2019-09-10", "close": 3.47, "volume": 302744.0}, {"date": "2019-09-11", "close": 3.6, "volume": 92580.0}, {"date": "2019-09-12", "close": 3.59, "volume": 55624.0}, {"date": "2019-09-13", "close": 3.39, "volume": 57927.0}, {"date": "2019-09-16", "close": 3.54, "volume": 52380.0}, {"date": "2019-09-17", "close": 3.62, "volume": 88909.0}, {"date": "2019-09-18", "close": 3.49, "volume": 71986.0}, {"date": "2019-09-19", "close": 3.22, "volume": 76065.0}, {"date": "2019-09-20", "close": 3.11, "volume": 149153.0}, {"date": "2019-09-23", "close": 3.15, "volume": 236600.0}, {"date": "2019-09-24", "close": 3.11, "volume": 123237.0}, {"date": "2019-09-25", "close": 3.21, "volume": 182462.0}, {"date": "2019-09-26", "close": 3.05, "volume": 79872.0}, {"date": "2019-09-27", "close": 3.04, "volume": 106415.0}, {"date": "2019-09-30", "close": 3.18, "volume": 64905.0}, {"date": "2019-10-01", "close": 3.28, "volume": 54326.0}, {"date": "2019-10-02", "close": 3.2, "volume": 41047.0}, {"date": "2019-10-03", "close": 3.16, "volume": 110444.0}, {"date": "2019-10-04", "close": 3.16, "volume": 35960.0}, {"date": "2019-10-07", "close": 3.09, "volume": 84100.0}, {"date": "2019-10-08", "close": 3.06, "volume": 43239.0}, {"date": "2019-10-09", "close": 3.26, "volume": 74628.0}, {"date": "2019-10-10", "close": 3.17, "volume": 27262.0}, {"date": "2019-10-11", "close": 3.23, "volume": 24028.0}, {"date": "2019-10-14", "close": 3.18, "volume": 23720.0}, {"date": "2019-10-15", "close": 3.34, "volume": 42353.0}, {"date": "2019-10-16", "close": 3.42, "volume": 100833.0}, {"date": "2019-10-17", "close": 3.31, "volume": 330624.0}, {"date": "2019-10-18", "close": 3.35, "volume": 76496.0}, {"date": "2019-10-21", "close": 3.18, "volume": 58743.0}, {"date": "2019-10-22", "close": 3.21, "volume": 143241.0}, {"date": "2019-10-23", "close": 3.24, "volume": 157994.0}, {"date": "2019-10-24", "close": 3.15, "volume": 68061.0}, {"date": "2019-10-25", "close": 3.31, "volume": 84327.0}, {"date": "2019-10-28", "close": 4.12, "volume": 482139.0}, {"date": "2019-10-29", "close": 4.03, "volume": 206461.0}, {"date": "2019-10-30", "close": 4.08, "volume": 117958.0}, {"date": "2019-10-31", "close": 3.84, "volume": 144574.0}, {"date": "2019-11-01", "close": 4.09, "volume": 115665.0}, {"date": "2019-11-04", "close": 4.26, "volume": 246329.0}, {"date": "2019-11-05", "close": 4.23, "volume": 217204.0}, {"date": "2019-11-06", "close": 5.23, "volume": 1008321.0}, {"date": "2019-11-07", "close": 5.22, "volume": 286261.0}, {"date": "2019-11-08", "close": 5.4, "volume": 289960.0}, {"date": "2019-11-11", "close": 5.985, "volume": 706512.0}, {"date": "2019-11-12", "close": 5.74, "volume": 330755.0}, {"date": "2019-11-13", "close": 5.86, "volume": 254188.0}, {"date": "2019-11-14", "close": 6.14, "volume": 262299.0}, {"date": "2019-11-15", "close": 6.0, "volume": 184481.0}, {"date": "2019-11-18", "close": 5.41, "volume": 387824.0}, {"date": "2019-11-19", "close": 5.44, "volume": 396094.0}, {"date": "2019-11-20", "close": 5.78, "volume": 379831.0}, {"date": "2019-11-21", "close": 6.2, "volume": 405664.0}, {"date": "2019-11-22", "close": 6.43, "volume": 1648052.0}, {"date": "2019-11-25", "close": 7.54, "volume": 8446836.0}, {"date": "2019-11-26", "close": 7.21, "volume": 1238354.0}, {"date": "2019-11-27", "close": 7.27, "volume": 627967.0}, {"date": "2019-11-29", "close": 7.79, "volume": 635353.0}, {"date": "2019-12-02", "close": 8.74, "volume": 3579433.0}, {"date": "2019-12-03", "close": 8.75, "volume": 1021970.0}, {"date": "2019-12-04", "close": 8.78, "volume": 940464.0}, {"date": "2019-12-05", "close": 8.34, "volume": 687635.0}, {"date": "2019-12-06", "close": 8.01, "volume": 637464.0}, {"date": "2019-12-09", "close": 7.73, "volume": 541702.0}, {"date": "2019-12-10", "close": 7.51, "volume": 651675.0}, {"date": "2019-12-11", "close": 7.7, "volume": 1420024.0}, {"date": "2019-12-12", "close": 6.7, "volume": 1723374.0}, {"date": "2019-12-13", "close": 5.27, "volume": 7604851.0}, {"date": "2019-12-16", "close": 5.29, "volume": 1443001.0}, {"date": "2019-12-17", "close": 5.38, "volume": 1209384.0}, {"date": "2019-12-18", "close": 5.21, "volume": 744082.0}, {"date": "2019-12-19", "close": 5.44, "volume": 1176082.0}, {"date": "2019-12-20", "close": 5.44, "volume": 1639622.0}, {"date": "2019-12-23", "close": 5.48, "volume": 674654.0}, {"date": "2019-12-24", "close": 5.8, "volume": 880494.0}, {"date": "2019-12-26", "close": 6.1, "volume": 1226800.0}, {"date": "2019-12-27", "close": 5.535, "volume": 2105524.0}, {"date": "2019-12-30", "close": 5.37, "volume": 785301.0}, {"date": "2019-12-31", "close": 5.82, "volume": 1361272.0}, {"date": "2020-01-02", "close": 6.03, "volume": 959938.0}, {"date": "2020-01-03", "close": 5.86, "volume": 473382.0}, {"date": "2020-01-06", "close": 5.84, "volume": 353594.0}, {"date": "2020-01-07", "close": 6.75, "volume": 1557993.0}, {"date": "2020-01-08", "close": 6.39, "volume": 685207.0}, {"date": "2020-01-09", "close": 6.39, "volume": 469561.0}, {"date": "2020-01-10", "close": 6.61, "volume": 674983.0}, {"date": "2020-01-13", "close": 4.36, "volume": 4037935.0}, {"date": "2020-01-14", "close": 4.17, "volume": 1259186.0}, {"date": "2020-01-15", "close": 4.36, "volume": 1006093.0}, {"date": "2020-01-16", "close": 4.14, "volume": 1091182.0}, {"date": "2020-01-17", "close": 4.1, "volume": 961665.0}, {"date": "2020-01-21", "close": 4.1, "volume": 872107.0}, {"date": "2020-01-22", "close": 3.92, "volume": 463502.0}, {"date": "2020-01-23", "close": 3.97, "volume": 279546.0}, {"date": "2020-01-24", "close": 3.88, "volume": 414762.0}, {"date": "2020-01-27", "close": 3.9, "volume": 411507.0}, {"date": "2020-01-28", "close": 4.06, "volume": 481220.0}, {"date": "2020-01-29", "close": 4.0, "volume": 479443.0}, {"date": "2020-01-30", "close": 4.01, "volume": 639798.0}, {"date": "2020-01-31", "close": 4.05, "volume": 410058.0}, {"date": "2020-02-03", "close": 3.95, "volume": 369879.0}, {"date": "2020-02-04", "close": 3.94, "volume": 440711.0}, {"date": "2020-02-05", "close": 4.02, "volume": 413173.0}, {"date": "2020-02-06", "close": 4.13, "volume": 1704738.0}, {"date": "2020-02-07", "close": 3.96, "volume": 658591.0}, {"date": "2020-02-10", "close": 4.67, "volume": 2248338.0}, {"date": "2020-02-11", "close": 4.6, "volume": 940269.0}, {"date": "2020-02-12", "close": 4.48, "volume": 548219.0}, {"date": "2020-02-13", "close": 4.38, "volume": 351715.0}, {"date": "2020-02-14", "close": 4.38, "volume": 434858.0}, {"date": "2020-02-18", "close": 4.24, "volume": 585504.0}, {"date": "2020-02-19", "close": 4.28, "volume": 417490.0}, {"date": "2020-02-20", "close": 4.4, "volume": 317554.0}, {"date": "2020-02-21", "close": 4.22, "volume": 389103.0}, {"date": "2020-02-24", "close": 4.09, "volume": 338572.0}, {"date": "2020-02-25", "close": 4.02, "volume": 577458.0}, {"date": "2020-02-26", "close": 3.98, "volume": 774745.0}, {"date": "2020-02-27", "close": 3.56, "volume": 957990.0}, {"date": "2020-02-28", "close": 3.73, "volume": 537054.0}, {"date": "2020-03-02", "close": 3.52, "volume": 517138.0}, {"date": "2020-03-03", "close": 3.66, "volume": 349269.0}, {"date": "2020-03-04", "close": 4.24, "volume": 1147786.0}, {"date": "2020-03-05", "close": 4.14, "volume": 665710.0}, {"date": "2020-03-06", "close": 3.82, "volume": 615264.0}, {"date": "2020-03-09", "close": 3.19, "volume": 648616.0}, {"date": "2020-03-10", "close": 3.44, "volume": 499797.0}, {"date": "2020-03-11", "close": 2.94, "volume": 485235.0}, {"date": "2020-03-12", "close": 1.92, "volume": 1057754.0}, {"date": "2020-03-13", "close": 1.68, "volume": 871131.0}, {"date": "2020-03-16", "close": 1.54, "volume": 792236.0}, {"date": "2020-03-17", "close": 1.78, "volume": 459113.0}, {"date": "2020-03-18", "close": 1.59, "volume": 439592.0}, {"date": "2020-03-19", "close": 1.76, "volume": 316320.0}, {"date": "2020-03-20", "close": 1.86, "volume": 370426.0}, {"date": "2020-03-23", "close": 1.83, "volume": 279277.0}, {"date": "2020-03-24", "close": 1.96, "volume": 409363.0}, {"date": "2020-03-25", "close": 2.01, "volume": 287560.0}, {"date": "2020-03-26", "close": 2.02, "volume": 335266.0}, {"date": "2020-03-27", "close": 2.29, "volume": 481391.0}, {"date": "2020-03-30", "close": 2.27, "volume": 270450.0}, {"date": "2020-03-31", "close": 2.19, "volume": 253073.0}, {"date": "2020-04-01", "close": 1.95, "volume": 352988.0}, {"date": "2020-04-02", "close": 1.88, "volume": 232775.0}, {"date": "2020-04-03", "close": 1.84, "volume": 326575.0}, {"date": "2020-04-06", "close": 2.11, "volume": 299330.0}, {"date": "2020-04-07", "close": 2.06, "volume": 309561.0}, {"date": "2020-04-08", "close": 2.58, "volume": 841843.0}, {"date": "2020-04-09", "close": 2.89, "volume": 683920.0}, {"date": "2020-04-13", "close": 3.37, "volume": 756648.0}, {"date": "2020-04-14", "close": 3.75, "volume": 1351362.0}, {"date": "2020-04-15", "close": 3.76, "volume": 897194.0}, {"date": "2020-04-16", "close": 3.69, "volume": 696032.0}, {"date": "2020-04-17", "close": 3.63, "volume": 622825.0}, {"date": "2020-04-20", "close": 3.6, "volume": 386461.0}, {"date": "2020-04-21", "close": 3.71, "volume": 432445.0}, {"date": "2020-04-22", "close": 3.53, "volume": 387283.0}, {"date": "2020-04-23", "close": 3.65, "volume": 353623.0}, {"date": "2020-04-24", "close": 3.55, "volume": 341420.0}, {"date": "2020-04-27", "close": 4.16, "volume": 1603163.0}, {"date": "2020-04-28", "close": 4.35, "volume": 874659.0}, {"date": "2020-04-29", "close": 4.75, "volume": 840380.0}, {"date": "2020-04-30", "close": 4.31, "volume": 665559.0}, {"date": "2020-05-01", "close": 4.17, "volume": 704667.0}, {"date": "2020-05-04", "close": 4.5, "volume": 849473.0}, {"date": "2020-05-05", "close": 4.5, "volume": 828412.0}, {"date": "2020-05-06", "close": 4.32, "volume": 914021.0}, {"date": "2020-05-07", "close": 4.68, "volume": 1056659.0}, {"date": "2020-05-08", "close": 5.15, "volume": 1432208.0}, {"date": "2020-05-11", "close": 5.8, "volume": 1501167.0}, {"date": "2020-05-12", "close": 5.69, "volume": 1562711.0}, {"date": "2020-05-13", "close": 5.52, "volume": 1946560.0}, {"date": "2020-05-14", "close": 5.42, "volume": 956251.0}, {"date": "2020-05-15", "close": 5.5, "volume": 1279316.0}, {"date": "2020-05-18", "close": 6.44, "volume": 4231285.0}, {"date": "2020-05-19", "close": 6.35, "volume": 2516354.0}, {"date": "2020-05-20", "close": 6.18, "volume": 2010259.0}, {"date": "2020-05-21", "close": 6.15, "volume": 2919887.0}, {"date": "2020-05-22", "close": 5.75, "volume": 3825904.0}, {"date": "2020-05-26", "close": 5.16, "volume": 2240083.0}, {"date": "2020-05-27", "close": 5.09, "volume": 1751350.0}, {"date": "2020-05-28", "close": 4.99, "volume": 711537.0}, {"date": "2020-05-29", "close": 4.87, "volume": 792178.0}, {"date": "2020-06-01", "close": 5.31, "volume": 1089472.0}, {"date": "2020-06-02", "close": 5.47, "volume": 1268895.0}, {"date": "2020-06-03", "close": 5.3, "volume": 687848.0}, {"date": "2020-06-04", "close": 5.14, "volume": 871183.0}, {"date": "2020-06-05", "close": 5.15, "volume": 852462.0}, {"date": "2020-06-08", "close": 5.245, "volume": 954304.0}, {"date": "2020-06-09", "close": 5.31, "volume": 720658.0}, {"date": "2020-06-10", "close": 5.2, "volume": 765513.0}, {"date": "2020-06-11", "close": 4.76, "volume": 778208.0}, {"date": "2020-06-12", "close": 4.75, "volume": 517952.0}, {"date": "2020-06-15", "close": 5.2, "volume": 1152715.0}, {"date": "2020-06-16", "close": 5.3, "volume": 514493.0}, {"date": "2020-06-17", "close": 5.22, "volume": 299554.0}, {"date": "2020-06-18", "close": 5.23, "volume": 423798.0}, {"date": "2020-06-19", "close": 5.46, "volume": 878787.0}, {"date": "2020-06-22", "close": 5.41, "volume": 598633.0}, {"date": "2020-06-23", "close": 5.72, "volume": 1028370.0}, {"date": "2020-06-24", "close": 5.26, "volume": 822254.0}, {"date": "2020-06-25", "close": 5.34, "volume": 706293.0}, {"date": "2020-06-26", "close": 5.03, "volume": 3083777.0}, {"date": "2020-06-29", "close": 5.02, "volume": 612580.0}, {"date": "2020-06-30", "close": 4.86, "volume": 684522.0}, {"date": "2020-07-01", "close": 4.74, "volume": 497900.0}, {"date": "2020-07-02", "close": 4.71, "volume": 734572.0}, {"date": "2020-07-06", "close": 4.72, "volume": 638946.0}, {"date": "2020-07-07", "close": 4.58, "volume": 494599.0}, {"date": "2020-07-08", "close": 4.61, "volume": 709842.0}, {"date": "2020-07-09", "close": 4.54, "volume": 537222.0}, {"date": "2020-07-10", "close": 4.29, "volume": 581279.0}, {"date": "2020-07-13", "close": 4.21, "volume": 469773.0}, {"date": "2020-07-14", "close": 4.125, "volume": 539618.0}, {"date": "2020-07-15", "close": 4.38, "volume": 487362.0}, {"date": "2020-07-16", "close": 4.35, "volume": 388586.0}, {"date": "2020-07-17", "close": 4.72, "volume": 673282.0}, {"date": "2020-07-20", "close": 5.13, "volume": 763487.0}, {"date": "2020-07-21", "close": 5.01, "volume": 811755.0}, {"date": "2020-07-22", "close": 5.11, "volume": 451001.0}, {"date": "2020-07-23", "close": 5.13, "volume": 981184.0}, {"date": "2020-07-24", "close": 5.105, "volume": 578430.0}, {"date": "2020-07-27", "close": 5.26, "volume": 562107.0}, {"date": "2020-07-28", "close": 5.23, "volume": 300253.0}, {"date": "2020-07-29", "close": 5.135, "volume": 328458.0}, {"date": "2020-07-30", "close": 5.34, "volume": 546602.0}, {"date": "2020-07-31", "close": 5.26, "volume": 373189.0}, {"date": "2020-08-03", "close": 5.69, "volume": 800994.0}, {"date": "2020-08-04", "close": 5.49, "volume": 1217954.0}, {"date": "2020-08-05", "close": 5.92, "volume": 1454654.0}, {"date": "2020-08-06", "close": 6.065, "volume": 758291.0}, {"date": "2020-08-07", "close": 6.29, "volume": 744507.0}, {"date": "2020-08-10", "close": 6.95, "volume": 2113616.0}, {"date": "2020-08-11", "close": 6.61, "volume": 1004501.0}, {"date": "2020-08-12", "close": 6.41, "volume": 705272.0}, {"date": "2020-08-13", "close": 6.62, "volume": 521437.0}, {"date": "2020-08-14", "close": 7.13, "volume": 1409464.0}, {"date": "2020-08-17", "close": 7.585, "volume": 2068782.0}, {"date": "2020-08-18", "close": 8.1, "volume": 1600765.0}, {"date": "2020-08-19", "close": 8.2, "volume": 979778.0}, {"date": "2020-08-20", "close": 8.585, "volume": 2020720.0}, {"date": "2020-08-21", "close": 8.21, "volume": 911365.0}, {"date": "2020-08-24", "close": 7.89, "volume": 1274586.0}, {"date": "2020-08-25", "close": 7.99, "volume": 520411.0}, {"date": "2020-08-26", "close": 8.105, "volume": 684217.0}, {"date": "2020-08-27", "close": 7.82, "volume": 902666.0}, {"date": "2020-08-28", "close": 7.74, "volume": 475945.0}, {"date": "2020-08-31", "close": 7.86, "volume": 703130.0}, {"date": "2020-09-01", "close": 7.84, "volume": 658881.0}, {"date": "2020-09-02", "close": 7.81, "volume": 586290.0}, {"date": "2020-09-03", "close": 7.2, "volume": 1313918.0}, {"date": "2020-09-04", "close": 7.23, "volume": 880228.0}, {"date": "2020-09-08", "close": 7.54, "volume": 896388.0}, {"date": "2020-09-09", "close": 8.385, "volume": 1093276.0}, {"date": "2020-09-10", "close": 8.66, "volume": 1307317.0}, {"date": "2020-09-11", "close": 9.09, "volume": 2127998.0}, {"date": "2020-09-14", "close": 8.61, "volume": 1495485.0}, {"date": "2020-09-15", "close": 8.2, "volume": 1292136.0}, {"date": "2020-09-16", "close": 7.82, "volume": 1340789.0}, {"date": "2020-09-17", "close": 8.91, "volume": 1818596.0}, {"date": "2020-09-18", "close": 9.05, "volume": 1322967.0}, {"date": "2020-09-21", "close": 8.86, "volume": 1132486.0}, {"date": "2020-09-22", "close": 8.48, "volume": 1300114.0}, {"date": "2020-09-23", "close": 8.02, "volume": 984908.0}, {"date": "2020-09-24", "close": 7.79, "volume": 1144359.0}, {"date": "2020-09-25", "close": 7.61, "volume": 1735251.0}, {"date": "2020-09-28", "close": 4.97, "volume": 5347802.0}, {"date": "2020-09-29", "close": 4.41, "volume": 2744657.0}, {"date": "2020-09-30", "close": 4.855, "volume": 3598233.0}, {"date": "2020-10-01", "close": 4.65, "volume": 1573201.0}, {"date": "2020-10-02", "close": 4.67, "volume": 1082153.0}, {"date": "2020-10-05", "close": 4.82, "volume": 658063.0}, {"date": "2020-10-06", "close": 4.76, "volume": 744501.0}, {"date": "2020-10-07", "close": 4.67, "volume": 964020.0}, {"date": "2020-10-08", "close": 4.74, "volume": 688594.0}, {"date": "2020-10-09", "close": 4.83, "volume": 699121.0}, {"date": "2020-10-12", "close": 4.71, "volume": 730219.0}, {"date": "2020-10-13", "close": 5.05, "volume": 1203044.0}, {"date": "2020-10-14", "close": 4.89, "volume": 680074.0}, {"date": "2020-10-15", "close": 5.0, "volume": 443451.0}, {"date": "2020-10-16", "close": 5.03, "volume": 458419.0}, {"date": "2020-10-19", "close": 5.38, "volume": 768978.0}, {"date": "2020-10-20", "close": 5.32, "volume": 561935.0}, {"date": "2020-10-21", "close": 5.17, "volume": 461050.0}, {"date": "2020-10-22", "close": 5.32, "volume": 698151.0}, {"date": "2020-10-23", "close": 5.26, "volume": 289302.0}, {"date": "2020-10-26", "close": 5.11, "volume": 363392.0}, {"date": "2020-10-27", "close": 5.4, "volume": 386003.0}, {"date": "2020-10-28", "close": 5.15, "volume": 549299.0}, {"date": "2020-10-29", "close": 5.21, "volume": 335937.0}, {"date": "2020-10-30", "close": 4.84, "volume": 583501.0}, {"date": "2020-11-02", "close": 4.8, "volume": 373463.0}, {"date": "2020-11-03", "close": 5.3, "volume": 944535.0}, {"date": "2020-11-04", "close": 5.28, "volume": 639192.0}, {"date": "2020-11-05", "close": 5.49, "volume": 832219.0}, {"date": "2020-11-06", "close": 5.63, "volume": 551527.0}, {"date": "2020-11-09", "close": 5.56, "volume": 755652.0}, {"date": "2020-11-10", "close": 6.36, "volume": 1093618.0}, {"date": "2020-11-11", "close": 6.36, "volume": 455214.0}, {"date": "2020-11-12", "close": 6.42, "volume": 553575.0}, {"date": "2020-11-13", "close": 6.14, "volume": 749237.0}, {"date": "2020-11-16", "close": 6.23, "volume": 288918.0}, {"date": "2020-11-17", "close": 6.2, "volume": 325527.0}, {"date": "2020-11-18", "close": 6.27, "volume": 396039.0}, {"date": "2020-11-19", "close": 7.21, "volume": 1252734.0}, {"date": "2020-11-20", "close": 6.74, "volume": 821087.0}, {"date": "2020-11-23", "close": 6.78, "volume": 465689.0}, {"date": "2020-11-24", "close": 6.62, "volume": 557117.0}, {"date": "2020-11-25", "close": 6.74, "volume": 315738.0}, {"date": "2020-11-27", "close": 7.05, "volume": 359301.0}, {"date": "2020-11-30", "close": 7.06, "volume": 640175.0}, {"date": "2020-12-01", "close": 6.89, "volume": 715445.0}, {"date": "2020-12-02", "close": 6.72, "volume": 513718.0}, {"date": "2020-12-03", "close": 6.86, "volume": 357360.0}, {"date": "2020-12-04", "close": 6.87, "volume": 284504.0}, {"date": "2020-12-07", "close": 6.81, "volume": 309718.0}, {"date": "2020-12-08", "close": 7.2, "volume": 649966.0}, {"date": "2020-12-09", "close": 7.61, "volume": 558077.0}, {"date": "2020-12-10", "close": 7.79, "volume": 661801.0}, {"date": "2020-12-11", "close": 7.64, "volume": 467914.0}, {"date": "2020-12-14", "close": 7.57, "volume": 448818.0}, {"date": "2020-12-15", "close": 7.76, "volume": 592937.0}, {"date": "2020-12-16", "close": 7.34, "volume": 590568.0}, {"date": "2020-12-17", "close": 7.32, "volume": 1782178.0}, {"date": "2020-12-18", "close": 6.92, "volume": 1167419.0}, {"date": "2020-12-21", "close": 6.56, "volume": 870663.0}, {"date": "2020-12-22", "close": 6.49, "volume": 426035.0}, {"date": "2020-12-23", "close": 6.68, "volume": 1003287.0}, {"date": "2020-12-24", "close": 6.37, "volume": 514058.0}, {"date": "2020-12-28", "close": 5.7, "volume": 1226858.0}, {"date": "2020-12-29", "close": 5.55, "volume": 913941.0}, {"date": "2020-12-30", "close": 5.35, "volume": 1163468.0}, {"date": "2020-12-31", "close": 5.35, "volume": 1461866.0}, {"date": "2021-01-04", "close": 5.54, "volume": 1005553.0}, {"date": "2021-01-05", "close": 5.93, "volume": 829973.0}, {"date": "2021-01-06", "close": 5.54, "volume": 692273.0}, {"date": "2021-01-07", "close": 5.72, "volume": 1047762.0}, {"date": "2021-01-08", "close": 5.35, "volume": 993364.0}, {"date": "2021-01-11", "close": 5.34, "volume": 799291.0}, {"date": "2021-01-12", "close": 5.27, "volume": 575645.0}, {"date": "2021-01-13", "close": 5.29, "volume": 529602.0}, {"date": "2021-01-14", "close": 5.52, "volume": 1471292.0}, {"date": "2021-01-15", "close": 5.33, "volume": 626149.0}, {"date": "2021-01-19", "close": 5.44, "volume": 688584.0}, {"date": "2021-01-20", "close": 5.48, "volume": 895526.0}, {"date": "2021-01-21", "close": 5.62, "volume": 1151497.0}, {"date": "2021-01-22", "close": 5.67, "volume": 607729.0}, {"date": "2021-01-25", "close": 5.65, "volume": 879778.0}, {"date": "2021-01-26", "close": 5.53, "volume": 670989.0}, {"date": "2021-01-27", "close": 5.51, "volume": 914439.0}, {"date": "2021-01-28", "close": 5.14, "volume": 1118169.0}, {"date": "2021-01-29", "close": 5.29, "volume": 1098241.0}, {"date": "2021-02-01", "close": 5.29, "volume": 682145.0}, {"date": "2021-02-02", "close": 5.4, "volume": 763037.0}, {"date": "2021-02-03", "close": 5.65, "volume": 1840812.0}, {"date": "2021-02-04", "close": 5.94, "volume": 781709.0}, {"date": "2021-02-05", "close": 6.055, "volume": 829384.0}, {"date": "2021-02-08", "close": 6.59, "volume": 1897841.0}, {"date": "2021-02-09", "close": 6.68, "volume": 1175908.0}, {"date": "2021-02-10", "close": 6.73, "volume": 1369775.0}, {"date": "2021-02-11", "close": 6.27, "volume": 1652084.0}, {"date": "2021-02-12", "close": 6.28, "volume": 1018338.0}, {"date": "2021-02-16", "close": 5.87, "volume": 1238235.0}, {"date": "2021-02-17", "close": 5.81, "volume": 1301547.0}, {"date": "2021-02-18", "close": 5.4, "volume": 923057.0}, {"date": "2021-02-19", "close": 5.65, "volume": 824681.0}, {"date": "2021-02-22", "close": 5.41, "volume": 756771.0}, {"date": "2021-02-23", "close": 5.27, "volume": 952535.0}, {"date": "2021-02-24", "close": 5.485, "volume": 721321.0}, {"date": "2021-02-25", "close": 5.04, "volume": 939987.0}, {"date": "2021-02-26", "close": 4.58, "volume": 1183633.0}, {"date": "2021-03-01", "close": 5.29, "volume": 1291703.0}, {"date": "2021-03-02", "close": 4.98, "volume": 1184482.0}, {"date": "2021-03-03", "close": 4.73, "volume": 1894357.0}, {"date": "2021-03-04", "close": 4.22, "volume": 1347733.0}, {"date": "2021-03-05", "close": 4.41, "volume": 1153074.0}, {"date": "2021-03-08", "close": 4.26, "volume": 687573.0}, {"date": "2021-03-09", "close": 4.47, "volume": 942807.0}, {"date": "2021-03-10", "close": 4.75, "volume": 954925.0}, {"date": "2021-03-11", "close": 5.3, "volume": 893544.0}, {"date": "2021-03-12", "close": 5.31, "volume": 655912.0}, {"date": "2021-03-15", "close": 5.56, "volume": 711427.0}, {"date": "2021-03-16", "close": 5.23, "volume": 839647.0}, {"date": "2021-03-17", "close": 5.4, "volume": 580111.0}, {"date": "2021-03-18", "close": 5.12, "volume": 436701.0}, {"date": "2021-03-19", "close": 5.17, "volume": 562376.0}, {"date": "2021-03-22", "close": 4.98, "volume": 434444.0}, {"date": "2021-03-23", "close": 4.75, "volume": 681128.0}, {"date": "2021-03-24", "close": 4.36, "volume": 668715.0}, {"date": "2021-03-25", "close": 4.49, "volume": 838810.0}, {"date": "2021-03-26", "close": 4.3, "volume": 530259.0}, {"date": "2021-03-29", "close": 4.17, "volume": 498826.0}, {"date": "2021-03-30", "close": 4.49, "volume": 1767116.0}, {"date": "2021-03-31", "close": 5.2, "volume": 2901240.0}, {"date": "2021-04-01", "close": 5.14, "volume": 896938.0}, {"date": "2021-04-05", "close": 5.21, "volume": 651449.0}, {"date": "2021-04-06", "close": 4.96, "volume": 627718.0}, {"date": "2021-04-07", "close": 4.73, "volume": 1599207.0}, {"date": "2021-04-08", "close": 4.75, "volume": 857549.0}, {"date": "2021-04-09", "close": 4.68, "volume": 486264.0}, {"date": "2021-04-12", "close": 4.34, "volume": 724911.0}, {"date": "2021-04-13", "close": 4.35, "volume": 458039.0}, {"date": "2021-04-14", "close": 4.37, "volume": 518074.0}, {"date": "2021-04-15", "close": 4.34, "volume": 538776.0}, {"date": "2021-04-16", "close": 4.24, "volume": 576649.0}, {"date": "2021-04-19", "close": 4.14, "volume": 552146.0}, {"date": "2021-04-20", "close": 3.92, "volume": 803814.0}, {"date": "2021-04-21", "close": 4.26, "volume": 757792.0}, {"date": "2021-04-22", "close": 4.18, "volume": 489437.0}, {"date": "2021-04-23", "close": 4.11, "volume": 563191.0}, {"date": "2021-04-26", "close": 4.24, "volume": 466291.0}, {"date": "2021-04-27", "close": 4.18, "volume": 383384.0}, {"date": "2021-04-28", "close": 4.15, "volume": 335824.0}, {"date": "2021-04-29", "close": 4.23, "volume": 442986.0}, {"date": "2021-04-30", "close": 4.07, "volume": 370243.0}, {"date": "2021-05-03", "close": 3.98, "volume": 417749.0}, {"date": "2021-05-04", "close": 3.65, "volume": 1432923.0}, {"date": "2021-05-05", "close": 3.85, "volume": 587298.0}, {"date": "2021-05-06", "close": 3.51, "volume": 798896.0}, {"date": "2021-05-07", "close": 3.42, "volume": 519582.0}, {"date": "2021-05-10", "close": 3.45, "volume": 697717.0}, {"date": "2021-05-11", "close": 3.35, "volume": 852111.0}, {"date": "2021-05-12", "close": 3.33, "volume": 401082.0}, {"date": "2021-05-13", "close": 3.29, "volume": 378717.0}, {"date": "2021-05-14", "close": 3.43, "volume": 459263.0}, {"date": "2021-05-17", "close": 3.48, "volume": 377827.0}, {"date": "2021-05-18", "close": 3.555, "volume": 604671.0}, {"date": "2021-05-19", "close": 3.43, "volume": 359978.0}, {"date": "2021-05-20", "close": 3.46, "volume": 286404.0}, {"date": "2021-05-21", "close": 3.36, "volume": 338651.0}, {"date": "2021-05-24", "close": 3.43, "volume": 432052.0}, {"date": "2021-05-25", "close": 3.38, "volume": 368036.0}, {"date": "2021-05-26", "close": 3.57, "volume": 596504.0}, {"date": "2021-05-27", "close": 3.67, "volume": 608228.0}, {"date": "2021-05-28", "close": 3.71, "volume": 492793.0}, {"date": "2021-06-01", "close": 3.76, "volume": 652797.0}, {"date": "2021-06-02", "close": 3.81, "volume": 495362.0}, {"date": "2021-06-03", "close": 3.71, "volume": 470868.0}, {"date": "2021-06-04", "close": 3.7, "volume": 476098.0}, {"date": "2021-06-07", "close": 3.88, "volume": 645279.0}, {"date": "2021-06-08", "close": 3.93, "volume": 391391.0}, {"date": "2021-06-09", "close": 4.09, "volume": 622802.0}, {"date": "2021-06-10", "close": 4.07, "volume": 404742.0}, {"date": "2021-06-11", "close": 4.23, "volume": 1461094.0}, {"date": "2021-06-14", "close": 4.16, "volume": 347421.0}, {"date": "2021-06-15", "close": 4.04, "volume": 464505.0}, {"date": "2021-06-16", "close": 4.1, "volume": 414482.0}, {"date": "2021-06-17", "close": 4.06, "volume": 426299.0}, {"date": "2021-06-18", "close": 4.07, "volume": 621917.0}, {"date": "2021-06-21", "close": 3.99, "volume": 473036.0}, {"date": "2021-06-22", "close": 4.15, "volume": 485489.0}, {"date": "2021-06-23", "close": 4.44, "volume": 733601.0}, {"date": "2021-06-24", "close": 4.32, "volume": 1300856.0}, {"date": "2021-06-25", "close": 4.12, "volume": 3908585.0}, {"date": "2021-06-28", "close": 4.1, "volume": 669253.0}, {"date": "2021-06-29", "close": 4.01, "volume": 590786.0}, {"date": "2021-06-30", "close": 3.97, "volume": 544445.0}, {"date": "2021-07-01", "close": 3.91, "volume": 561864.0}, {"date": "2021-07-02", "close": 3.81, "volume": 390374.0}, {"date": "2021-07-06", "close": 3.53, "volume": 873425.0}, {"date": "2021-07-07", "close": 3.51, "volume": 475032.0}, {"date": "2021-07-08", "close": 3.52, "volume": 287541.0}, {"date": "2021-07-09", "close": 3.64, "volume": 227099.0}, {"date": "2021-07-12", "close": 3.77, "volume": 252622.0}, {"date": "2021-07-13", "close": 3.71, "volume": 334020.0}, {"date": "2021-07-14", "close": 3.5, "volume": 506680.0}, {"date": "2021-07-15", "close": 3.41, "volume": 332210.0}, {"date": "2021-07-16", "close": 3.32, "volume": 290984.0}, {"date": "2021-07-19", "close": 3.58, "volume": 1528870.0}, {"date": "2021-07-20", "close": 3.68, "volume": 431781.0}, {"date": "2021-07-21", "close": 3.77, "volume": 312580.0}, {"date": "2021-07-22", "close": 3.76, "volume": 158096.0}, {"date": "2021-07-23", "close": 3.58, "volume": 204961.0}, {"date": "2021-07-26", "close": 3.5, "volume": 210753.0}, {"date": "2021-07-27", "close": 3.38, "volume": 218152.0}, {"date": "2021-07-28", "close": 3.51, "volume": 206311.0}, {"date": "2021-07-29", "close": 3.45, "volume": 232628.0}, {"date": "2021-07-30", "close": 3.25, "volume": 627762.0}, {"date": "2021-08-02", "close": 3.31, "volume": 231268.0}, {"date": "2021-08-03", "close": 3.25, "volume": 224173.0}, {"date": "2021-08-04", "close": 3.68, "volume": 2849409.0}, {"date": "2021-08-05", "close": 3.57, "volume": 460521.0}, {"date": "2021-08-06", "close": 3.71, "volume": 302852.0}, {"date": "2021-08-09", "close": 3.83, "volume": 388317.0}, {"date": "2021-08-10", "close": 3.85, "volume": 288818.0}, {"date": "2021-08-11", "close": 3.65, "volume": 328604.0}, {"date": "2021-08-12", "close": 3.82, "volume": 354441.0}, {"date": "2021-08-13", "close": 3.93, "volume": 759171.0}, {"date": "2021-08-16", "close": 3.82, "volume": 377954.0}, {"date": "2021-08-17", "close": 3.73, "volume": 188450.0}, {"date": "2021-08-18", "close": 3.71, "volume": 258462.0}, {"date": "2021-08-19", "close": 3.62, "volume": 193618.0}, {"date": "2021-08-20", "close": 3.65, "volume": 115763.0}, {"date": "2021-08-23", "close": 3.77, "volume": 354636.0}, {"date": "2021-08-24", "close": 3.9, "volume": 294814.0}, {"date": "2021-08-25", "close": 3.97, "volume": 401909.0}, {"date": "2021-08-26", "close": 3.96, "volume": 341072.0}, {"date": "2021-08-27", "close": 4.04, "volume": 329513.0}, {"date": "2021-08-30", "close": 4.66, "volume": 2059314.0}, {"date": "2021-08-31", "close": 4.58, "volume": 1255521.0}, {"date": "2021-09-01", "close": 4.63, "volume": 812537.0}, {"date": "2021-09-02", "close": 4.62, "volume": 505600.0}, {"date": "2021-09-03", "close": 4.53, "volume": 539670.0}, {"date": "2021-09-07", "close": 4.5, "volume": 413017.0}, {"date": "2021-09-08", "close": 4.26, "volume": 379918.0}, {"date": "2021-09-09", "close": 4.5, "volume": 494649.0}, {"date": "2021-09-10", "close": 4.43, "volume": 413131.0}, {"date": "2021-09-13", "close": 4.34, "volume": 315187.0}, {"date": "2021-09-14", "close": 4.2, "volume": 389139.0}, {"date": "2021-09-15", "close": 4.16, "volume": 241996.0}, {"date": "2021-09-16", "close": 4.15, "volume": 232662.0}, {"date": "2021-09-17", "close": 4.17, "volume": 334225.0}, {"date": "2021-09-20", "close": 4.04, "volume": 442980.0}, {"date": "2021-09-21", "close": 4.22, "volume": 350180.0}, {"date": "2021-09-22", "close": 4.43, "volume": 298887.0}, {"date": "2021-09-23", "close": 4.49, "volume": 459802.0}, {"date": "2021-09-24", "close": 4.33, "volume": 375019.0}, {"date": "2021-09-27", "close": 4.52, "volume": 384812.0}, {"date": "2021-09-28", "close": 4.53, "volume": 508826.0}, {"date": "2021-09-29", "close": 4.41, "volume": 468849.0}, {"date": "2021-09-30", "close": 4.36, "volume": 153916.0}, {"date": "2021-10-01", "close": 4.27, "volume": 197731.0}, {"date": "2021-10-04", "close": 4.06, "volume": 375476.0}, {"date": "2021-10-05", "close": 4.09, "volume": 234732.0}, {"date": "2021-10-06", "close": 3.96, "volume": 276667.0}, {"date": "2021-10-07", "close": 3.84, "volume": 515553.0}, {"date": "2021-10-08", "close": 3.69, "volume": 324441.0}, {"date": "2021-10-11", "close": 3.76, "volume": 252919.0}, {"date": "2021-10-12", "close": 3.77, "volume": 254315.0}, {"date": "2021-10-13", "close": 3.94, "volume": 201684.0}, {"date": "2021-10-14", "close": 3.84, "volume": 295556.0}, {"date": "2021-10-15", "close": 3.87, "volume": 190393.0}, {"date": "2021-10-18", "close": 4.07, "volume": 474563.0}, {"date": "2021-10-19", "close": 4.24, "volume": 384465.0}, {"date": "2021-10-20", "close": 4.39, "volume": 1087901.0}, {"date": "2021-10-21", "close": 4.47, "volume": 833839.0}, {"date": "2021-10-22", "close": 4.33, "volume": 695095.0}, {"date": "2021-10-25", "close": 4.67, "volume": 1076706.0}, {"date": "2021-10-26", "close": 4.95, "volume": 1331135.0}, {"date": "2021-10-27", "close": 5.02, "volume": 457041.0}, {"date": "2021-10-28", "close": 5.05, "volume": 423257.0}, {"date": "2021-10-29", "close": 5.14, "volume": 343649.0}, {"date": "2021-11-01", "close": 5.24, "volume": 647092.0}, {"date": "2021-11-02", "close": 5.36, "volume": 608441.0}, {"date": "2021-11-03", "close": 5.9, "volume": 1388810.0}, {"date": "2021-11-04", "close": 6.04, "volume": 805173.0}, {"date": "2021-11-05", "close": 5.8, "volume": 605621.0}, {"date": "2021-11-08", "close": 6.17, "volume": 839426.0}, {"date": "2021-11-09", "close": 6.23, "volume": 669265.0}, {"date": "2021-11-10", "close": 6.14, "volume": 414667.0}, {"date": "2021-11-11", "close": 6.15, "volume": 404528.0}, {"date": "2021-11-12", "close": 6.29, "volume": 598072.0}, {"date": "2021-11-15", "close": 6.1, "volume": 391087.0}, {"date": "2021-11-16", "close": 6.02, "volume": 454440.0}, {"date": "2021-11-17", "close": 5.82, "volume": 390472.0}, {"date": "2021-11-18", "close": 5.55, "volume": 1286060.0}, {"date": "2021-11-19", "close": 5.97, "volume": 723364.0}, {"date": "2021-11-22", "close": 6.02, "volume": 573325.0}, {"date": "2021-11-23", "close": 5.99, "volume": 374279.0}, {"date": "2021-11-24", "close": 6.24, "volume": 597000.0}, {"date": "2021-11-26", "close": 6.37, "volume": 387794.0}, {"date": "2021-11-29", "close": 6.08, "volume": 579675.0}, {"date": "2021-11-30", "close": 5.9, "volume": 456846.0}, {"date": "2021-12-01", "close": 5.69, "volume": 764334.0}, {"date": "2021-12-02", "close": 5.38, "volume": 795942.0}, {"date": "2021-12-03", "close": 4.84, "volume": 1155583.0}, {"date": "2021-12-06", "close": 4.8, "volume": 824298.0}, {"date": "2021-12-07", "close": 5.23, "volume": 556341.0}, {"date": "2021-12-08", "close": 5.45, "volume": 497411.0}, {"date": "2021-12-09", "close": 5.19, "volume": 502298.0}, {"date": "2021-12-10", "close": 5.01, "volume": 416380.0}, {"date": "2021-12-13", "close": 5.01, "volume": 594881.0}, {"date": "2021-12-14", "close": 5.05, "volume": 407535.0}, {"date": "2021-12-15", "close": 5.25, "volume": 783456.0}, {"date": "2021-12-16", "close": 5.49, "volume": 1311389.0}, {"date": "2021-12-17", "close": 5.7, "volume": 1156704.0}, {"date": "2021-12-20", "close": 6.22, "volume": 2155528.0}, {"date": "2021-12-21", "close": 4.4, "volume": 4541767.0}, {"date": "2021-12-22", "close": 4.1, "volume": 1839791.0}, {"date": "2021-12-23", "close": 4.03, "volume": 1912351.0}, {"date": "2021-12-27", "close": 3.96, "volume": 838259.0}, {"date": "2021-12-28", "close": 3.92, "volume": 700176.0}, {"date": "2021-12-29", "close": 3.84, "volume": 542768.0}, {"date": "2021-12-30", "close": 3.94, "volume": 453918.0}, {"date": "2021-12-31", "close": 3.89, "volume": 662315.0}, {"date": "2022-01-03", "close": 4.26, "volume": 906207.0}, {"date": "2022-01-04", "close": 4.09, "volume": 825390.0}, {"date": "2022-01-05", "close": 3.915, "volume": 600191.0}, {"date": "2022-01-06", "close": 3.88, "volume": 645309.0}, {"date": "2022-01-07", "close": 3.86, "volume": 233203.0}, {"date": "2022-01-10", "close": 3.85, "volume": 453819.0}, {"date": "2022-01-11", "close": 3.95, "volume": 556255.0}, {"date": "2022-01-12", "close": 3.9, "volume": 187060.0}, {"date": "2022-01-13", "close": 3.67, "volume": 410711.0}, {"date": "2022-01-14", "close": 3.69, "volume": 811937.0}, {"date": "2022-01-18", "close": 3.56, "volume": 564416.0}, {"date": "2022-01-19", "close": 3.45, "volume": 350630.0}, {"date": "2022-01-20", "close": 3.3, "volume": 593354.0}, {"date": "2022-01-21", "close": 2.95, "volume": 1127659.0}, {"date": "2022-01-24", "close": 2.9, "volume": 846387.0}, {"date": "2022-01-25", "close": 2.93, "volume": 308445.0}, {"date": "2022-01-26", "close": 2.7, "volume": 621817.0}, {"date": "2022-01-27", "close": 2.57, "volume": 555751.0}, {"date": "2022-01-28", "close": 2.54, "volume": 427252.0}, {"date": "2022-01-31", "close": 2.72, "volume": 259921.0}, {"date": "2022-02-01", "close": 2.84, "volume": 306662.0}, {"date": "2022-02-02", "close": 2.65, "volume": 250713.0}, {"date": "2022-02-03", "close": 2.53, "volume": 287377.0}, {"date": "2022-02-04", "close": 2.59, "volume": 165652.0}, {"date": "2022-02-07", "close": 2.6, "volume": 119394.0}, {"date": "2022-02-08", "close": 2.57, "volume": 109614.0}, {"date": "2022-02-09", "close": 2.73, "volume": 272270.0}, {"date": "2022-02-10", "close": 2.64, "volume": 195027.0}, {"date": "2022-02-11", "close": 2.53, "volume": 199621.0}, {"date": "2022-02-14", "close": 2.48, "volume": 216361.0}, {"date": "2022-02-15", "close": 2.62, "volume": 166825.0}, {"date": "2022-02-16", "close": 2.66, "volume": 287402.0}, {"date": "2022-02-17", "close": 2.62, "volume": 221058.0}, {"date": "2022-02-18", "close": 2.44, "volume": 317068.0}, {"date": "2022-02-22", "close": 2.29, "volume": 465400.0}, {"date": "2022-02-23", "close": 2.28, "volume": 213508.0}, {"date": "2022-02-24", "close": 2.48, "volume": 274074.0}, {"date": "2022-02-25", "close": 2.78, "volume": 566439.0}, {"date": "2022-02-28", "close": 2.79, "volume": 213332.0}, {"date": "2022-03-01", "close": 2.88, "volume": 429010.0}, {"date": "2022-03-02", "close": 2.9, "volume": 242630.0}, {"date": "2022-03-03", "close": 3.04, "volume": 397135.0}, {"date": "2022-03-04", "close": 2.9, "volume": 379843.0}, {"date": "2022-03-07", "close": 2.94, "volume": 233849.0}, {"date": "2022-03-08", "close": 2.82, "volume": 391143.0}, {"date": "2022-03-09", "close": 2.8, "volume": 397420.0}, {"date": "2022-03-10", "close": 2.55, "volume": 408349.0}, {"date": "2022-03-11", "close": 2.57, "volume": 191525.0}, {"date": "2022-03-14", "close": 2.35, "volume": 255596.0}, {"date": "2022-03-15", "close": 2.52, "volume": 241250.0}, {"date": "2022-03-16", "close": 2.61, "volume": 144995.0}, {"date": "2022-03-17", "close": 2.88, "volume": 2131969.0}, {"date": "2022-03-18", "close": 2.74, "volume": 388457.0}, {"date": "2022-03-21", "close": 2.75, "volume": 263695.0}, {"date": "2022-03-22", "close": 2.86, "volume": 177296.0}, {"date": "2022-03-23", "close": 2.86, "volume": 159353.0}, {"date": "2022-03-24", "close": 2.91, "volume": 130366.0}, {"date": "2022-03-25", "close": 2.78, "volume": 145420.0}, {"date": "2022-03-28", "close": 2.63, "volume": 287185.0}, {"date": "2022-03-29", "close": 2.7, "volume": 153294.0}, {"date": "2022-03-30", "close": 2.68, "volume": 184208.0}, {"date": "2022-03-31", "close": 2.61, "volume": 195030.0}, {"date": "2022-04-01", "close": 2.57, "volume": 196741.0}, {"date": "2022-04-04", "close": 2.47, "volume": 539768.0}, {"date": "2022-04-05", "close": 2.5, "volume": 248727.0}, {"date": "2022-04-06", "close": 2.48, "volume": 190107.0}, {"date": "2022-04-07", "close": 2.41, "volume": 151860.0}, {"date": "2022-04-08", "close": 2.29, "volume": 404773.0}, {"date": "2022-04-11", "close": 2.16, "volume": 210215.0}, {"date": "2022-04-12", "close": 2.16, "volume": 905416.0}, {"date": "2022-04-13", "close": 2.22, "volume": 552279.0}, {"date": "2022-04-14", "close": 2.09, "volume": 365256.0}, {"date": "2022-04-18", "close": 1.91, "volume": 512866.0}, {"date": "2022-04-19", "close": 2.09, "volume": 268707.0}, {"date": "2022-04-20", "close": 2.13, "volume": 96816.0}, {"date": "2022-04-21", "close": 2.05, "volume": 139945.0}, {"date": "2022-04-22", "close": 2.0, "volume": 222276.0}, {"date": "2022-04-25", "close": 1.91, "volume": 519630.0}, {"date": "2022-04-26", "close": 1.69, "volume": 501462.0}, {"date": "2022-04-27", "close": 1.57, "volume": 587703.0}, {"date": "2022-04-28", "close": 1.39, "volume": 987510.0}, {"date": "2022-04-29", "close": 1.4, "volume": 456103.0}, {"date": "2022-05-02", "close": 1.41, "volume": 290618.0}, {"date": "2022-05-03", "close": 1.37, "volume": 311026.0}, {"date": "2022-05-04", "close": 1.42, "volume": 494618.0}, {"date": "2022-05-05", "close": 1.27, "volume": 312538.0}, {"date": "2022-05-06", "close": 1.21, "volume": 313070.0}, {"date": "2022-05-09", "close": 1.03, "volume": 623457.0}, {"date": "2022-05-10", "close": 1.13, "volume": 660920.0}, {"date": "2022-05-11", "close": 1.0, "volume": 409922.0}, {"date": "2022-05-12", "close": 1.07, "volume": 712288.0}, {"date": "2022-05-13", "close": 1.23, "volume": 570177.0}, {"date": "2022-05-16", "close": 1.25, "volume": 190633.0}, {"date": "2022-05-17", "close": 1.21, "volume": 270030.0}, {"date": "2022-05-18", "close": 1.17, "volume": 251784.0}, {"date": "2022-05-19", "close": 1.12, "volume": 170253.0}, {"date": "2022-05-20", "close": 1.05, "volume": 507520.0}, {"date": "2022-05-23", "close": 1.04, "volume": 494413.0}, {"date": "2022-05-24", "close": 1.0, "volume": 484219.0}, {"date": "2022-05-25", "close": 0.99, "volume": 277017.0}, {"date": "2022-05-26", "close": 0.98, "volume": 801683.0}, {"date": "2022-05-27", "close": 1.03, "volume": 482176.0}, {"date": "2022-05-31", "close": 0.994, "volume": 348892.0}, {"date": "2022-06-01", "close": 0.9771, "volume": 445713.0}, {"date": "2022-06-02", "close": 0.95, "volume": 359969.0}, {"date": "2022-06-03", "close": 0.96, "volume": 355243.0}, {"date": "2022-06-06", "close": 0.8867, "volume": 723564.0}, {"date": "2022-06-07", "close": 0.8802, "volume": 531010.0}, {"date": "2022-06-08", "close": 0.9019, "volume": 320385.0}, {"date": "2022-06-09", "close": 0.9116, "volume": 392715.0}, {"date": "2022-06-10", "close": 0.8631, "volume": 445579.0}, {"date": "2022-06-13", "close": 0.8198, "volume": 667755.0}, {"date": "2022-06-14", "close": 0.835, "volume": 411543.0}, {"date": "2022-06-15", "close": 0.8842, "volume": 5818460.0}, {"date": "2022-06-16", "close": 0.7268, "volume": 6845706.0}, {"date": "2022-06-17", "close": 0.7061, "volume": 2418429.0}, {"date": "2022-06-21", "close": 0.7159, "volume": 1320032.0}, {"date": "2022-06-22", "close": 0.7132, "volume": 921839.0}, {"date": "2022-06-23", "close": 0.7603, "volume": 893462.0}, {"date": "2022-06-24", "close": 0.74, "volume": 2409507.0}, {"date": "2022-06-27", "close": 0.7494, "volume": 548791.0}, {"date": "2022-06-28", "close": 0.7317, "volume": 472458.0}, {"date": "2022-06-29", "close": 0.6877, "volume": 756287.0}, {"date": "2022-06-30", "close": 0.6398, "volume": 891749.0}, {"date": "2022-07-01", "close": 0.63, "volume": 442307.0}, {"date": "2022-07-05", "close": 0.72, "volume": 456737.0}, {"date": "2022-07-06", "close": 0.728, "volume": 305085.0}, {"date": "2022-07-07", "close": 0.7585, "volume": 353750.0}, {"date": "2022-07-08", "close": 0.7572, "volume": 304291.0}, {"date": "2022-07-11", "close": 0.82, "volume": 1250340.0}, {"date": "2022-07-12", "close": 0.796, "volume": 531345.0}, {"date": "2022-07-13", "close": 0.838, "volume": 553052.0}, {"date": "2022-07-14", "close": 0.8147, "volume": 322202.0}, {"date": "2022-07-15", "close": 0.8695, "volume": 354188.0}, {"date": "2022-07-18", "close": 0.831, "volume": 344588.0}, {"date": "2022-07-19", "close": 0.91, "volume": 327782.0}, {"date": "2022-07-20", "close": 0.9666, "volume": 470607.0}, {"date": "2022-07-21", "close": 1.0, "volume": 401823.0}, {"date": "2022-07-22", "close": 0.9105, "volume": 493110.0}, {"date": "2022-07-25", "close": 0.863, "volume": 235981.0}, {"date": "2022-07-26", "close": 0.805, "volume": 301068.0}, {"date": "2022-07-27", "close": 0.848, "volume": 293091.0}, {"date": "2022-07-28", "close": 0.829, "volume": 333721.0}, {"date": "2022-07-29", "close": 0.822, "volume": 251848.0}, {"date": "2022-08-01", "close": 0.8571, "volume": 318880.0}, {"date": "2022-08-02", "close": 0.8797, "volume": 339153.0}, {"date": "2022-08-03", "close": 0.838, "volume": 706323.0}, {"date": "2022-08-04", "close": 0.8502, "volume": 289007.0}, {"date": "2022-08-05", "close": 0.88, "volume": 158076.0}, {"date": "2022-08-08", "close": 0.9699, "volume": 418262.0}, {"date": "2022-08-09", "close": 1.04, "volume": 8002599.0}, {"date": "2022-08-10", "close": 1.17, "volume": 1213778.0}, {"date": "2022-08-11", "close": 1.39, "volume": 1409394.0}, {"date": "2022-08-12", "close": 1.73, "volume": 2334551.0}, {"date": "2022-08-15", "close": 1.6, "volume": 1506667.0}, {"date": "2022-08-16", "close": 1.5, "volume": 951923.0}, {"date": "2022-08-17", "close": 1.41, "volume": 465147.0}, {"date": "2022-08-18", "close": 1.53, "volume": 385898.0}, {"date": "2022-08-19", "close": 1.43, "volume": 324828.0}, {"date": "2022-08-22", "close": 1.38, "volume": 442767.0}, {"date": "2022-08-23", "close": 1.35, "volume": 326875.0}, {"date": "2022-08-24", "close": 1.56, "volume": 295765.0}, {"date": "2022-08-25", "close": 1.55, "volume": 310425.0}, {"date": "2022-08-26", "close": 1.44, "volume": 337468.0}, {"date": "2022-08-29", "close": 1.36, "volume": 318632.0}, {"date": "2022-08-30", "close": 1.52, "volume": 998672.0}, {"date": "2022-08-31", "close": 1.445, "volume": 2535996.0}, {"date": "2022-09-01", "close": 1.29, "volume": 600168.0}, {"date": "2022-09-02", "close": 1.31, "volume": 446661.0}, {"date": "2022-09-06", "close": 1.25, "volume": 460087.0}, {"date": "2022-09-07", "close": 1.47, "volume": 1145524.0}, {"date": "2022-09-08", "close": 1.47, "volume": 426896.0}, {"date": "2022-09-09", "close": 1.46, "volume": 414029.0}, {"date": "2022-09-12", "close": 1.44, "volume": 421664.0}, {"date": "2022-09-13", "close": 1.38, "volume": 435064.0}, {"date": "2022-09-14", "close": 1.32, "volume": 304565.0}, {"date": "2022-09-15", "close": 1.29, "volume": 275707.0}, {"date": "2022-09-16", "close": 1.23, "volume": 478405.0}, {"date": "2022-09-19", "close": 1.15, "volume": 469119.0}, {"date": "2022-09-20", "close": 1.12, "volume": 548962.0}, {"date": "2022-09-21", "close": 1.1, "volume": 288418.0}, {"date": "2022-09-22", "close": 1.07, "volume": 279517.0}, {"date": "2022-09-23", "close": 1.09, "volume": 255099.0}, {"date": "2022-09-26", "close": 1.12, "volume": 192293.0}, {"date": "2022-09-27", "close": 1.14, "volume": 13974830.0}, {"date": "2022-09-28", "close": 1.16, "volume": 1181667.0}, {"date": "2022-09-29", "close": 1.12, "volume": 401069.0}, {"date": "2022-09-30", "close": 1.17, "volume": 916535.0}, {"date": "2022-10-03", "close": 1.18, "volume": 411975.0}, {"date": "2022-10-04", "close": 1.14, "volume": 667084.0}, {"date": "2022-10-05", "close": 1.15, "volume": 315566.0}, {"date": "2022-10-06", "close": 1.11, "volume": 395256.0}, {"date": "2022-10-07", "close": 1.055, "volume": 615256.0}, {"date": "2022-10-10", "close": 1.02, "volume": 481787.0}, {"date": "2022-10-11", "close": 1.08, "volume": 632284.0}, {"date": "2022-10-12", "close": 1.01, "volume": 504436.0}, {"date": "2022-10-13", "close": 1.0, "volume": 436935.0}, {"date": "2022-10-14", "close": 0.94, "volume": 673102.0}, {"date": "2022-10-17", "close": 0.92, "volume": 303294.0}, {"date": "2022-10-18", "close": 0.9397, "volume": 189072.0}, {"date": "2022-10-19", "close": 0.8753, "volume": 237517.0}, {"date": "2022-10-20", "close": 0.9, "volume": 271883.0}, {"date": "2022-10-21", "close": 0.8999, "volume": 201709.0}, {"date": "2022-10-24", "close": 0.89, "volume": 300887.0}, {"date": "2022-10-25", "close": 0.913, "volume": 241076.0}, {"date": "2022-10-26", "close": 0.9018, "volume": 302795.0}, {"date": "2022-10-27", "close": 0.893, "volume": 262840.0}, {"date": "2022-10-28", "close": 0.8599, "volume": 443308.0}, {"date": "2022-10-31", "close": 0.87, "volume": 252272.0}, {"date": "2022-11-01", "close": 0.8555, "volume": 565919.0}, {"date": "2022-11-02", "close": 0.84, "volume": 336143.0}, {"date": "2022-11-03", "close": 0.8622, "volume": 109087.0}, {"date": "2022-11-04", "close": 0.875, "volume": 350029.0}, {"date": "2022-11-07", "close": 0.9136, "volume": 206948.0}, {"date": "2022-11-08", "close": 0.91, "volume": 220619.0}, {"date": "2022-11-09", "close": 0.9043, "volume": 354669.0}, {"date": "2022-11-10", "close": 1.01, "volume": 678254.0}, {"date": "2022-11-11", "close": 1.05, "volume": 401053.0}, {"date": "2022-11-14", "close": 1.03, "volume": 422557.0}, {"date": "2022-11-15", "close": 1.05, "volume": 300002.0}, {"date": "2022-11-16", "close": 1.03, "volume": 183094.0}, {"date": "2022-11-17", "close": 0.9717, "volume": 247451.0}, {"date": "2022-11-18", "close": 0.9872, "volume": 212570.0}, {"date": "2022-11-21", "close": 0.9101, "volume": 223362.0}, {"date": "2022-11-22", "close": 0.9044, "volume": 244114.0}, {"date": "2022-11-23", "close": 0.929, "volume": 339944.0}, {"date": "2022-11-25", "close": 0.9197, "volume": 99214.0}, {"date": "2022-11-28", "close": 0.8929, "volume": 153299.0}, {"date": "2022-11-29", "close": 0.8802, "volume": 287795.0}, {"date": "2022-11-30", "close": 0.928, "volume": 204743.0}, {"date": "2022-12-01", "close": 0.9348, "volume": 177577.0}, {"date": "2022-12-02", "close": 0.9513, "volume": 153667.0}, {"date": "2022-12-05", "close": 0.9101, "volume": 333364.0}, {"date": "2022-12-06", "close": 0.9002, "volume": 136290.0}, {"date": "2022-12-07", "close": 0.89, "volume": 152482.0}, {"date": "2022-12-08", "close": 0.91, "volume": 194370.0}, {"date": "2022-12-09", "close": 0.9363, "volume": 83150.0}, {"date": "2022-12-12", "close": 0.9372, "volume": 79964.0}, {"date": "2022-12-13", "close": 0.93, "volume": 373138.0}, {"date": "2022-12-14", "close": 0.9201, "volume": 168580.0}, {"date": "2022-12-15", "close": 0.9001, "volume": 329786.0}, {"date": "2022-12-16", "close": 0.905, "volume": 270308.0}, {"date": "2022-12-19", "close": 0.8912, "volume": 225876.0}, {"date": "2022-12-20", "close": 0.902, "volume": 231935.0}, {"date": "2022-12-21", "close": 0.9146, "volume": 191008.0}, {"date": "2022-12-22", "close": 0.9131, "volume": 683600.0}, {"date": "2022-12-23", "close": 0.93, "volume": 280652.0}, {"date": "2022-12-27", "close": 0.8643, "volume": 369928.0}, {"date": "2022-12-28", "close": 0.7727, "volume": 646222.0}, {"date": "2022-12-29", "close": 0.83, "volume": 434469.0}, {"date": "2022-12-30", "close": 0.9021, "volume": 262571.0}, {"date": "2023-01-03", "close": 0.8999, "volume": 466431.0}, {"date": "2023-01-04", "close": 0.89, "volume": 151245.0}, {"date": "2023-01-05", "close": 0.88, "volume": 76518.0}, {"date": "2023-01-06", "close": 0.8917, "volume": 278246.0}, {"date": "2023-01-09", "close": 0.93, "volume": 232481.0}, {"date": "2023-01-10", "close": 0.99, "volume": 472094.0}, {"date": "2023-01-11", "close": 0.9823, "volume": 281932.0}, {"date": "2023-01-12", "close": 0.99, "volume": 245139.0}, {"date": "2023-01-13", "close": 0.9901, "volume": 176310.0}, {"date": "2023-01-17", "close": 1.0, "volume": 226619.0}, {"date": "2023-01-18", "close": 0.9497, "volume": 231940.0}, {"date": "2023-01-19", "close": 0.9311, "volume": 154201.0}, {"date": "2023-01-20", "close": 0.9238, "volume": 223372.0}, {"date": "2023-01-23", "close": 0.945, "volume": 118767.0}, {"date": "2023-01-24", "close": 0.8932, "volume": 221924.0}, {"date": "2023-01-25", "close": 0.8989, "volume": 198082.0}, {"date": "2023-01-26", "close": 0.89, "volume": 168462.0}, {"date": "2023-01-27", "close": 0.8866, "volume": 189374.0}, {"date": "2023-01-30", "close": 0.8755, "volume": 158110.0}, {"date": "2023-01-31", "close": 0.89, "volume": 257403.0}, {"date": "2023-02-01", "close": 0.8799, "volume": 128854.0}, {"date": "2023-02-02", "close": 0.879, "volume": 679858.0}, {"date": "2023-02-03", "close": 0.86, "volume": 224651.0}, {"date": "2023-02-06", "close": 0.9, "volume": 308771.0}, {"date": "2023-02-07", "close": 0.894, "volume": 169530.0}, {"date": "2023-02-08", "close": 0.89, "volume": 128055.0}, {"date": "2023-02-09", "close": 0.8643, "volume": 162753.0}, {"date": "2023-02-10", "close": 0.87, "volume": 167451.0}, {"date": "2023-02-13", "close": 0.84, "volume": 272248.0}, {"date": "2023-02-14", "close": 0.8156, "volume": 765602.0}, {"date": "2023-02-15", "close": 0.74, "volume": 529998.0}, {"date": "2023-02-16", "close": 0.818, "volume": 479833.0}, {"date": "2023-02-17", "close": 0.8139, "volume": 128111.0}, {"date": "2023-02-21", "close": 0.7948, "volume": 199708.0}, {"date": "2023-02-22", "close": 0.7806, "volume": 209218.0}, {"date": "2023-02-23", "close": 0.8144, "volume": 532210.0}, {"date": "2023-02-24", "close": 0.81, "volume": 229759.0}, {"date": "2023-02-27", "close": 0.7873, "volume": 157885.0}, {"date": "2023-02-28", "close": 0.7825, "volume": 142015.0}, {"date": "2023-03-01", "close": 0.7701, "volume": 281981.0}, {"date": "2023-03-02", "close": 0.7696, "volume": 316514.0}, {"date": "2023-03-03", "close": 0.7895, "volume": 380133.0}, {"date": "2023-03-06", "close": 0.8053, "volume": 323039.0}, {"date": "2023-03-07", "close": 0.85, "volume": 431656.0}, {"date": "2023-03-08", "close": 0.85, "volume": 487574.0}, {"date": "2023-03-09", "close": 0.81, "volume": 1466889.0}, {"date": "2023-03-10", "close": 0.7937, "volume": 320296.0}, {"date": "2023-03-13", "close": 0.7858, "volume": 167337.0}, {"date": "2023-03-14", "close": 0.755, "volume": 414399.0}, {"date": "2023-03-15", "close": 0.725, "volume": 338714.0}, {"date": "2023-03-16", "close": 0.758, "volume": 153191.0}, {"date": "2023-03-17", "close": 0.7779, "volume": 189464.0}, {"date": "2023-03-20", "close": 0.792, "volume": 163486.0}, {"date": "2023-03-21", "close": 0.8101, "volume": 157795.0}, {"date": "2023-03-22", "close": 0.82, "volume": 176467.0}, {"date": "2023-03-23", "close": 0.82, "volume": 167821.0}, {"date": "2023-03-24", "close": 0.84, "volume": 151401.0}, {"date": "2023-03-27", "close": 0.86, "volume": 105017.0}, {"date": "2023-03-28", "close": 0.8962, "volume": 162530.0}, {"date": "2023-03-29", "close": 1.0, "volume": 513931.0}, {"date": "2023-03-30", "close": 1.15, "volume": 617663.0}, {"date": "2023-03-31", "close": 1.14, "volume": 518431.0}, {"date": "2023-04-03", "close": 1.06, "volume": 498110.0}, {"date": "2023-04-04", "close": 1.1, "volume": 232198.0}, {"date": "2023-04-05", "close": 1.12, "volume": 170374.0}, {"date": "2023-04-06", "close": 1.17, "volume": 362791.0}, {"date": "2023-04-10", "close": 1.14, "volume": 162413.0}, {"date": "2023-04-11", "close": 1.11, "volume": 134213.0}, {"date": "2023-04-12", "close": 1.12, "volume": 127485.0}, {"date": "2023-04-13", "close": 1.19, "volume": 155254.0}, {"date": "2023-04-14", "close": 1.27, "volume": 333967.0}, {"date": "2023-04-17", "close": 1.375, "volume": 457432.0}, {"date": "2023-04-18", "close": 1.3, "volume": 508264.0}, {"date": "2023-04-19", "close": 1.38, "volume": 178730.0}, {"date": "2023-04-20", "close": 1.38, "volume": 309750.0}, {"date": "2023-04-21", "close": 1.39, "volume": 196545.0}, {"date": "2023-04-24", "close": 1.36, "volume": 131947.0}, {"date": "2023-04-25", "close": 1.28, "volume": 369370.0}, {"date": "2023-04-26", "close": 1.25, "volume": 263110.0}, {"date": "2023-04-27", "close": 1.27, "volume": 172603.0}, {"date": "2023-04-28", "close": 1.34, "volume": 130175.0}, {"date": "2023-05-01", "close": 1.39, "volume": 214654.0}, {"date": "2023-05-02", "close": 1.39, "volume": 262498.0}, {"date": "2023-05-03", "close": 1.68, "volume": 1477014.0}, {"date": "2023-05-04", "close": 1.96, "volume": 1042522.0}, {"date": "2023-05-05", "close": 2.04, "volume": 1788440.0}, {"date": "2023-05-08", "close": 2.25, "volume": 1454333.0}, {"date": "2023-05-09", "close": 2.33, "volume": 1049703.0}, {"date": "2023-05-10", "close": 2.44, "volume": 1272728.0}, {"date": "2023-05-11", "close": 2.49, "volume": 892362.0}, {"date": "2023-05-12", "close": 1.97, "volume": 3083833.0}, {"date": "2023-05-15", "close": 2.15, "volume": 1253194.0}, {"date": "2023-05-16", "close": 2.1, "volume": 731235.0}, {"date": "2023-05-17", "close": 2.05, "volume": 673746.0}, {"date": "2023-05-18", "close": 2.01, "volume": 494415.0}, {"date": "2023-05-19", "close": 2.17, "volume": 720545.0}, {"date": "2023-05-22", "close": 2.41, "volume": 1087772.0}, {"date": "2023-05-23", "close": 2.38, "volume": 1018626.0}, {"date": "2023-05-24", "close": 2.28, "volume": 524945.0}, {"date": "2023-05-25", "close": 2.22, "volume": 1276328.0}, {"date": "2023-05-26", "close": 2.24, "volume": 580650.0}, {"date": "2023-05-30", "close": 2.06, "volume": 869704.0}, {"date": "2023-05-31", "close": 2.31, "volume": 456585.0}, {"date": "2023-06-01", "close": 2.31, "volume": 485657.0}, {"date": "2023-06-02", "close": 2.26, "volume": 381443.0}, {"date": "2023-06-05", "close": 2.16, "volume": 427202.0}, {"date": "2023-06-06", "close": 2.24, "volume": 480034.0}, {"date": "2023-06-07", "close": 2.17, "volume": 503496.0}, {"date": "2023-06-08", "close": 2.15, "volume": 311569.0}, {"date": "2023-06-09", "close": 2.12, "volume": 443127.0}, {"date": "2023-06-12", "close": 2.08, "volume": 388144.0}, {"date": "2023-06-13", "close": 2.26, "volume": 754514.0}, {"date": "2023-06-14", "close": 2.21, "volume": 379086.0}, {"date": "2023-06-15", "close": 2.16, "volume": 407791.0}, {"date": "2023-06-16", "close": 2.16, "volume": 280120.0}, {"date": "2023-06-20", "close": 2.05, "volume": 461942.0}, {"date": "2023-06-21", "close": 2.02, "volume": 1071273.0}, {"date": "2023-06-22", "close": 1.89, "volume": 586305.0}, {"date": "2023-06-23", "close": 1.83, "volume": 346737.0}, {"date": "2023-06-26", "close": 1.66, "volume": 707649.0}, {"date": "2023-06-27", "close": 1.66, "volume": 498530.0}, {"date": "2023-06-28", "close": 1.59, "volume": 428839.0}, {"date": "2023-06-29", "close": 1.59, "volume": 648242.0}, {"date": "2023-06-30", "close": 1.65, "volume": 244257.0}, {"date": "2023-07-03", "close": 1.61, "volume": 218291.0}, {"date": "2023-07-05", "close": 1.66, "volume": 882590.0}, {"date": "2023-07-06", "close": 1.7, "volume": 417658.0}, {"date": "2023-07-07", "close": 1.66, "volume": 273151.0}, {"date": "2023-07-10", "close": 1.65, "volume": 264114.0}, {"date": "2023-07-11", "close": 1.61, "volume": 284682.0}, {"date": "2023-07-12", "close": 1.62, "volume": 313480.0}, {"date": "2023-07-13", "close": 1.64, "volume": 231956.0}, {"date": "2023-07-14", "close": 1.56, "volume": 293715.0}, {"date": "2023-07-17", "close": 1.61, "volume": 302039.0}, {"date": "2023-07-18", "close": 1.64, "volume": 188412.0}, {"date": "2023-07-19", "close": 1.68, "volume": 236010.0}, {"date": "2023-07-20", "close": 1.6, "volume": 287241.0}, {"date": "2023-07-21", "close": 1.58, "volume": 225101.0}, {"date": "2023-07-24", "close": 1.55, "volume": 319112.0}, {"date": "2023-07-25", "close": 1.6, "volume": 372879.0}, {"date": "2023-07-26", "close": 1.7, "volume": 308585.0}, {"date": "2023-07-27", "close": 1.7, "volume": 406543.0}, {"date": "2023-07-28", "close": 1.92, "volume": 973121.0}, {"date": "2023-07-31", "close": 2.19, "volume": 1372796.0}, {"date": "2023-08-01", "close": 2.24, "volume": 640179.0}, {"date": "2023-08-02", "close": 2.17, "volume": 565470.0}, {"date": "2023-08-03", "close": 2.18, "volume": 315278.0}, {"date": "2023-08-04", "close": 2.09, "volume": 514374.0}, {"date": "2023-08-07", "close": 2.05, "volume": 676794.0}, {"date": "2023-08-08", "close": 1.94, "volume": 771333.0}, {"date": "2023-08-09", "close": 2.01, "volume": 247494.0}, {"date": "2023-08-10", "close": 1.95, "volume": 370595.0}, {"date": "2023-08-11", "close": 1.94, "volume": 235981.0}, {"date": "2023-08-14", "close": 1.85, "volume": 339488.0}, {"date": "2023-08-15", "close": 1.85, "volume": 252596.0}, {"date": "2023-08-16", "close": 1.82, "volume": 167627.0}, {"date": "2023-08-17", "close": 1.74, "volume": 221935.0}, {"date": "2023-08-18", "close": 1.74, "volume": 251555.0}, {"date": "2023-08-21", "close": 1.77, "volume": 166862.0}, {"date": "2023-08-22", "close": 1.76, "volume": 207544.0}, {"date": "2023-08-23", "close": 1.79, "volume": 181895.0}, {"date": "2023-08-24", "close": 1.79, "volume": 122939.0}, {"date": "2023-08-25", "close": 1.79, "volume": 201319.0}, {"date": "2023-08-28", "close": 1.72, "volume": 172886.0}, {"date": "2023-08-29", "close": 1.7, "volume": 139688.0}, {"date": "2023-08-30", "close": 1.65, "volume": 128005.0}, {"date": "2023-08-31", "close": 1.64, "volume": 117846.0}, {"date": "2023-09-01", "close": 1.67, "volume": 107950.0}, {"date": "2023-09-05", "close": 1.65, "volume": 153086.0}, {"date": "2023-09-06", "close": 1.58, "volume": 287135.0}, {"date": "2023-09-07", "close": 1.58, "volume": 234855.0}, {"date": "2023-09-08", "close": 1.5, "volume": 225643.0}, {"date": "2023-09-11", "close": 1.57, "volume": 251191.0}, {"date": "2023-09-12", "close": 1.66, "volume": 246681.0}, {"date": "2023-09-13", "close": 1.66, "volume": 233395.0}, {"date": "2023-09-14", "close": 1.61, "volume": 179507.0}, {"date": "2023-09-15", "close": 1.62, "volume": 339641.0}, {"date": "2023-09-18", "close": 1.55, "volume": 170221.0}, {"date": "2023-09-19", "close": 1.53, "volume": 186957.0}, {"date": "2023-09-20", "close": 1.71, "volume": 811643.0}, {"date": "2023-09-21", "close": 1.63, "volume": 532433.0}, {"date": "2023-09-22", "close": 1.58, "volume": 248378.0}, {"date": "2023-09-25", "close": 1.5, "volume": 280954.0}, {"date": "2023-09-26", "close": 1.53, "volume": 179464.0}, {"date": "2023-09-27", "close": 1.52, "volume": 216051.0}, {"date": "2023-09-28", "close": 1.5, "volume": 97057.0}, {"date": "2023-09-29", "close": 1.53, "volume": 135613.0}, {"date": "2023-10-02", "close": 1.4, "volume": 300015.0}, {"date": "2023-10-03", "close": 1.39, "volume": 167296.0}, {"date": "2023-10-04", "close": 1.355, "volume": 141208.0}, {"date": "2023-10-05", "close": 1.295, "volume": 303667.0}, {"date": "2023-10-06", "close": 1.33, "volume": 123456.0}, {"date": "2023-10-09", "close": 1.32, "volume": 199721.0}, {"date": "2023-10-10", "close": 1.4, "volume": 117723.0}, {"date": "2023-10-11", "close": 1.365, "volume": 161512.0}, {"date": "2023-10-12", "close": 1.43, "volume": 151390.0}, {"date": "2023-10-13", "close": 1.54, "volume": 231947.0}, {"date": "2023-10-16", "close": 1.73, "volume": 327130.0}, {"date": "2023-10-17", "close": 1.77, "volume": 340008.0}, {"date": "2023-10-18", "close": 1.69, "volume": 220323.0}, {"date": "2023-10-19", "close": 1.61, "volume": 142551.0}, {"date": "2023-10-20", "close": 1.54, "volume": 95270.0}, {"date": "2023-10-23", "close": 1.41, "volume": 296096.0}, {"date": "2023-10-24", "close": 1.43, "volume": 125785.0}, {"date": "2023-10-25", "close": 1.4, "volume": 78292.0}, {"date": "2023-10-26", "close": 1.41, "volume": 82832.0}, {"date": "2023-10-27", "close": 1.42, "volume": 151699.0}, {"date": "2023-10-30", "close": 1.51, "volume": 130946.0}, {"date": "2023-10-31", "close": 1.57, "volume": 245565.0}, {"date": "2023-11-01", "close": 1.54, "volume": 132282.0}, {"date": "2023-11-02", "close": 1.44, "volume": 379881.0}, {"date": "2023-11-03", "close": 1.6, "volume": 194747.0}, {"date": "2023-11-06", "close": 1.63, "volume": 137517.0}, {"date": "2023-11-07", "close": 1.71, "volume": 226321.0}, {"date": "2023-11-08", "close": 1.67, "volume": 178239.0}, {"date": "2023-11-09", "close": 1.71, "volume": 203348.0}, {"date": "2023-11-10", "close": 1.68, "volume": 191060.0}, {"date": "2023-11-13", "close": 1.68, "volume": 176778.0}, {"date": "2023-11-14", "close": 1.62, "volume": 190262.0}, {"date": "2023-11-15", "close": 1.59, "volume": 151319.0}, {"date": "2023-11-16", "close": 1.72, "volume": 236978.0}, {"date": "2023-11-17", "close": 1.73, "volume": 438791.0}, {"date": "2023-11-20", "close": 1.79, "volume": 239630.0}, {"date": "2023-11-21", "close": 1.94, "volume": 447800.0}, {"date": "2023-11-22", "close": 2.04, "volume": 434794.0}, {"date": "2023-11-24", "close": 2.12, "volume": 207169.0}, {"date": "2023-11-27", "close": 1.94, "volume": 420447.0}, {"date": "2023-11-28", "close": 2.13, "volume": 641623.0}, {"date": "2023-11-29", "close": 2.18, "volume": 550276.0}, {"date": "2023-11-30", "close": 2.25, "volume": 822219.0}, {"date": "2023-12-01", "close": 2.39, "volume": 975942.0}, {"date": "2023-12-04", "close": 2.47, "volume": 1068978.0}, {"date": "2023-12-05", "close": 2.39, "volume": 711712.0}, {"date": "2023-12-06", "close": 2.06, "volume": 1410053.0}, {"date": "2023-12-07", "close": 2.15, "volume": 465003.0}, {"date": "2023-12-08", "close": 2.1, "volume": 351909.0}, {"date": "2023-12-11", "close": 1.97, "volume": 712451.0}, {"date": "2023-12-12", "close": 1.98, "volume": 285146.0}, {"date": "2023-12-13", "close": 2.08, "volume": 550498.0}, {"date": "2023-12-14", "close": 2.01, "volume": 531447.0}, {"date": "2023-12-15", "close": 2.0, "volume": 473845.0}, {"date": "2023-12-18", "close": 1.92, "volume": 561751.0}, {"date": "2023-12-19", "close": 1.97, "volume": 502742.0}, {"date": "2023-12-20", "close": 1.87, "volume": 574695.0}, {"date": "2023-12-21", "close": 1.9, "volume": 373368.0}, {"date": "2023-12-22", "close": 2.0, "volume": 603304.0}, {"date": "2023-12-26", "close": 2.0, "volume": 333578.0}, {"date": "2023-12-27", "close": 2.01, "volume": 319243.0}, {"date": "2023-12-28", "close": 2.0, "volume": 391978.0}, {"date": "2023-12-29", "close": 2.02, "volume": 410312.0}, {"date": "2024-01-02", "close": 2.01, "volume": 325894.0}, {"date": "2024-01-03", "close": 2.09, "volume": 468492.0}, {"date": "2024-01-04", "close": 2.26, "volume": 1121309.0}, {"date": "2024-01-05", "close": 2.34, "volume": 814705.0}, {"date": "2024-01-08", "close": 2.5, "volume": 1784880.0}, {"date": "2024-01-09", "close": 2.72, "volume": 1829531.0}, {"date": "2024-01-10", "close": 2.56, "volume": 1561447.0}, {"date": "2024-01-11", "close": 2.51, "volume": 676525.0}, {"date": "2024-01-12", "close": 2.63, "volume": 867775.0}, {"date": "2024-01-16", "close": 2.655, "volume": 1437212.0}, {"date": "2024-01-17", "close": 2.625, "volume": 554360.0}, {"date": "2024-01-18", "close": 2.48, "volume": 968410.0}, {"date": "2024-01-19", "close": 2.44, "volume": 688257.0}, {"date": "2024-01-22", "close": 2.51, "volume": 558929.0}, {"date": "2024-01-23", "close": 2.5, "volume": 458413.0}, {"date": "2024-01-24", "close": 2.39, "volume": 438824.0}, {"date": "2024-01-25", "close": 2.37, "volume": 635844.0}, {"date": "2024-01-26", "close": 2.39, "volume": 241954.0}, {"date": "2024-01-29", "close": 2.46, "volume": 413545.0}, {"date": "2024-01-30", "close": 2.38, "volume": 368363.0}, {"date": "2024-01-31", "close": 2.39, "volume": 292364.0}, {"date": "2024-02-01", "close": 2.67, "volume": 1155198.0}, {"date": "2024-02-02", "close": 2.63, "volume": 699893.0}, {"date": "2024-02-05", "close": 2.7, "volume": 340215.0}, {"date": "2024-02-06", "close": 2.79, "volume": 920956.0}, {"date": "2024-02-07", "close": 2.64, "volume": 527678.0}, {"date": "2024-02-08", "close": 2.68, "volume": 1096244.0}, {"date": "2024-02-09", "close": 2.75, "volume": 374712.0}, {"date": "2024-02-12", "close": 2.77, "volume": 418345.0}, {"date": "2024-02-13", "close": 2.65, "volume": 564841.0}, {"date": "2024-02-14", "close": 2.68, "volume": 344444.0}, {"date": "2024-02-15", "close": 2.72, "volume": 619660.0}, {"date": "2024-02-16", "close": 2.695, "volume": 499495.0}, {"date": "2024-02-20", "close": 2.65, "volume": 1401496.0}, {"date": "2024-02-21", "close": 2.51, "volume": 1172783.0}, {"date": "2024-02-22", "close": 2.63, "volume": 2260221.0}, {"date": "2024-02-23", "close": 2.57, "volume": 4593910.0}, {"date": "2024-02-26", "close": 2.85, "volume": 2475629.0}, {"date": "2024-02-27", "close": 3.2, "volume": 3524609.0}, {"date": "2024-02-28", "close": 3.65, "volume": 3521144.0}, {"date": "2024-02-29", "close": 3.67, "volume": 3462586.0}, {"date": "2024-03-01", "close": 4.24, "volume": 3704797.0}, {"date": "2024-03-04", "close": 4.18, "volume": 5363960.0}, {"date": "2024-03-05", "close": 4.19, "volume": 3854981.0}, {"date": "2024-03-06", "close": 5.03, "volume": 7072102.0}, {"date": "2024-03-07", "close": 5.68, "volume": 5841775.0}, {"date": "2024-03-08", "close": 4.88, "volume": 3569970.0}, {"date": "2024-03-11", "close": 4.94, "volume": 2963071.0}, {"date": "2024-03-12", "close": 5.1, "volume": 1682257.0}, {"date": "2024-03-13", "close": 5.44, "volume": 2250049.0}, {"date": "2024-03-14", "close": 5.25, "volume": 3180782.0}, {"date": "2024-03-15", "close": 6.09, "volume": 6320542.0}, {"date": "2024-03-18", "close": 5.51, "volume": 2660937.0}, {"date": "2024-03-19", "close": 5.34, "volume": 2845624.0}, {"date": "2024-03-20", "close": 4.505, "volume": 10546250.0}, {"date": "2024-03-21", "close": 4.38, "volume": 3083440.0}, {"date": "2024-03-22", "close": 4.38, "volume": 2129886.0}, {"date": "2024-03-25", "close": 4.18, "volume": 3562406.0}, {"date": "2024-03-26", "close": 4.06, "volume": 1994166.0}, {"date": "2024-03-27", "close": 4.1, "volume": 2407168.0}, {"date": "2024-03-28", "close": 4.26, "volume": 7207766.0}, {"date": "2024-04-01", "close": 4.13, "volume": 1940331.0}, {"date": "2024-04-02", "close": 4.14, "volume": 2467008.0}, {"date": "2024-04-03", "close": 4.38, "volume": 4068344.0}, {"date": "2024-04-04", "close": 4.16, "volume": 3560251.0}, {"date": "2024-04-05", "close": 4.1, "volume": 2215849.0}, {"date": "2024-04-08", "close": 4.07, "volume": 1373251.0}, {"date": "2024-04-09", "close": 4.09, "volume": 1665054.0}, {"date": "2024-04-10", "close": 4.07, "volume": 1186881.0}, {"date": "2024-04-11", "close": 4.09, "volume": 2848130.0}, {"date": "2024-04-12", "close": 3.91, "volume": 3511868.0}, {"date": "2024-04-15", "close": 3.94, "volume": 1344814.0}, {"date": "2024-04-16", "close": 3.85, "volume": 1886992.0}, {"date": "2024-04-17", "close": 3.92, "volume": 2447890.0}, {"date": "2024-04-18", "close": 4.5, "volume": 5784893.0}, {"date": "2024-04-19", "close": 4.105, "volume": 2340719.0}, {"date": "2024-04-22", "close": 4.38, "volume": 1825960.0}, {"date": "2024-04-23", "close": 4.28, "volume": 1699537.0}, {"date": "2024-04-24", "close": 3.9, "volume": 2147676.0}, {"date": "2024-04-25", "close": 3.93, "volume": 1935903.0}, {"date": "2024-04-26", "close": 4.07, "volume": 2986647.0}, {"date": "2024-04-29", "close": 3.735, "volume": 7647515.0}, {"date": "2024-04-30", "close": 3.36, "volume": 4010931.0}, {"date": "2024-05-01", "close": 3.365, "volume": 2104145.0}, {"date": "2024-05-02", "close": 3.28, "volume": 1679513.0}, {"date": "2024-05-03", "close": 3.52, "volume": 1705602.0}, {"date": "2024-05-06", "close": 3.5, "volume": 1067531.0}, {"date": "2024-05-07", "close": 3.38, "volume": 1575339.0}, {"date": "2024-05-08", "close": 3.085, "volume": 2748314.0}, {"date": "2024-05-09", "close": 3.29, "volume": 2093599.0}, {"date": "2024-05-10", "close": 3.09, "volume": 2032874.0}, {"date": "2024-05-13", "close": 3.27, "volume": 1501618.0}, {"date": "2024-05-14", "close": 3.2, "volume": 1125453.0}, {"date": "2024-05-15", "close": 3.22, "volume": 941661.0}, {"date": "2024-05-16", "close": 3.28, "volume": 629299.0}, {"date": "2024-05-17", "close": 3.11, "volume": 837219.0}, {"date": "2024-05-20", "close": 3.19, "volume": 656397.0}, {"date": "2024-05-21", "close": 3.18, "volume": 680686.0}, {"date": "2024-05-22", "close": 3.15, "volume": 548865.0}, {"date": "2024-05-23", "close": 3.07, "volume": 1236079.0}, {"date": "2024-05-24", "close": 3.06, "volume": 752404.0}, {"date": "2024-05-28", "close": 3.1, "volume": 919792.0}, {"date": "2024-05-29", "close": 3.07, "volume": 1034608.0}, {"date": "2024-05-30", "close": 2.91, "volume": 1303604.0}, {"date": "2024-05-31", "close": 2.88, "volume": 2841360.0}, {"date": "2024-06-03", "close": 2.94, "volume": 996960.0}, {"date": "2024-06-04", "close": 2.95, "volume": 721706.0}, {"date": "2024-06-05", "close": 2.99, "volume": 814309.0}, {"date": "2024-06-06", "close": 2.81, "volume": 1137498.0}, {"date": "2024-06-07", "close": 2.75, "volume": 889382.0}, {"date": "2024-06-10", "close": 2.76, "volume": 1849489.0}, {"date": "2024-06-11", "close": 2.81, "volume": 877754.0}, {"date": "2024-06-12", "close": 2.81, "volume": 721261.0}, {"date": "2024-06-13", "close": 2.77, "volume": 619246.0}, {"date": "2024-06-14", "close": 2.69, "volume": 698206.0}, {"date": "2024-06-17", "close": 2.73, "volume": 1736088.0}, {"date": "2024-06-18", "close": 2.68, "volume": 788295.0}, {"date": "2024-06-20", "close": 2.5, "volume": 2213997.0}, {"date": "2024-06-21", "close": 2.56, "volume": 3116333.0}, {"date": "2024-06-24", "close": 2.43, "volume": 1423272.0}, {"date": "2024-06-25", "close": 2.31, "volume": 1560588.0}, {"date": "2024-06-26", "close": 2.42, "volume": 1828656.0}, {"date": "2024-06-27", "close": 2.59, "volume": 1701035.0}, {"date": "2024-06-28", "close": 2.6, "volume": 12672300.0}, {"date": "2024-07-01", "close": 2.45, "volume": 1652672.0}, {"date": "2024-07-02", "close": 2.42, "volume": 688802.0}, {"date": "2024-07-03", "close": 2.41, "volume": 677157.0}, {"date": "2024-07-05", "close": 2.48, "volume": 1145715.0}, {"date": "2024-07-08", "close": 2.4, "volume": 1032616.0}, {"date": "2024-07-09", "close": 2.47, "volume": 660446.0}, {"date": "2024-07-10", "close": 2.46, "volume": 931213.0}, {"date": "2024-07-11", "close": 2.73, "volume": 1892854.0}, {"date": "2024-07-12", "close": 2.67, "volume": 1716006.0}, {"date": "2024-07-15", "close": 2.77, "volume": 779082.0}, {"date": "2024-07-16", "close": 3.04, "volume": 1726712.0}, {"date": "2024-07-17", "close": 3.1, "volume": 1682119.0}, {"date": "2024-07-18", "close": 3.06, "volume": 1304411.0}, {"date": "2024-07-19", "close": 3.2, "volume": 1239485.0}, {"date": "2024-07-22", "close": 3.03, "volume": 1349554.0}, {"date": "2024-07-23", "close": 3.33, "volume": 1401641.0}, {"date": "2024-07-24", "close": 3.37, "volume": 1938780.0}, {"date": "2024-07-25", "close": 3.45, "volume": 1914642.0}, {"date": "2024-07-26", "close": 3.82, "volume": 2801294.0}, {"date": "2024-07-29", "close": 3.82, "volume": 1502084.0}, {"date": "2024-07-30", "close": 3.8, "volume": 912852.0}, {"date": "2024-07-31", "close": 3.84, "volume": 927728.0}, {"date": "2024-08-01", "close": 3.59, "volume": 1526888.0}, {"date": "2024-08-02", "close": 3.44, "volume": 1487866.0}, {"date": "2024-08-05", "close": 3.29, "volume": 1380830.0}, {"date": "2024-08-06", "close": 3.4, "volume": 1114018.0}, {"date": "2024-08-07", "close": 3.43, "volume": 1398220.0}, {"date": "2024-08-08", "close": 3.29, "volume": 1458819.0}, {"date": "2024-08-09", "close": 3.43, "volume": 1946685.0}, {"date": "2024-08-12", "close": 3.4, "volume": 1008075.0}, {"date": "2024-08-13", "close": 3.92, "volume": 1833514.0}, {"date": "2024-08-14", "close": 3.86, "volume": 1414710.0}, {"date": "2024-08-15", "close": 4.12, "volume": 1695773.0}, {"date": "2024-08-16", "close": 4.24, "volume": 1462196.0}, {"date": "2024-08-19", "close": 4.26, "volume": 1383300.0}, {"date": "2024-08-20", "close": 4.33, "volume": 2074678.0}, {"date": "2024-08-21", "close": 4.65, "volume": 1326340.0}, {"date": "2024-08-22", "close": 4.31, "volume": 1071484.0}, {"date": "2024-08-23", "close": 4.46, "volume": 742976.0}, {"date": "2024-08-26", "close": 4.45, "volume": 750029.0}, {"date": "2024-08-27", "close": 4.63, "volume": 867521.0}, {"date": "2024-08-28", "close": 4.55, "volume": 651864.0}, {"date": "2024-08-29", "close": 4.4, "volume": 703380.0}, {"date": "2024-08-30", "close": 4.53, "volume": 893691.0}, {"date": "2024-09-03", "close": 4.19, "volume": 1353478.0}, {"date": "2024-09-04", "close": 4.24, "volume": 742995.0}, {"date": "2024-09-05", "close": 4.23, "volume": 480949.0}, {"date": "2024-09-06", "close": 4.18, "volume": 625674.0}, {"date": "2024-09-09", "close": 4.69, "volume": 1297420.0}, {"date": "2024-09-10", "close": 4.61, "volume": 1125553.0}, {"date": "2024-09-11", "close": 4.95, "volume": 1417754.0}, {"date": "2024-09-12", "close": 4.55, "volume": 1507815.0}, {"date": "2024-09-13", "close": 4.84, "volume": 1079962.0}, {"date": "2024-09-16", "close": 4.96, "volume": 1091861.0}, {"date": "2024-09-17", "close": 4.79, "volume": 1017030.0}, {"date": "2024-09-18", "close": 4.95, "volume": 1135982.0}, {"date": "2024-09-19", "close": 5.2, "volume": 1164683.0}, {"date": "2024-09-20", "close": 5.09, "volume": 2990334.0}, {"date": "2024-09-23", "close": 4.88, "volume": 1314887.0}, {"date": "2024-09-24", "close": 5.04, "volume": 899147.0}, {"date": "2024-09-25", "close": 4.86, "volume": 1113115.0}, {"date": "2024-09-26", "close": 5.0, "volume": 976635.0}, {"date": "2024-09-27", "close": 4.72, "volume": 2662473.0}, {"date": "2024-09-30", "close": 4.98, "volume": 2443125.0}, {"date": "2024-10-01", "close": 4.76, "volume": 1408265.0}, {"date": "2024-10-02", "close": 4.79, "volume": 918845.0}, {"date": "2024-10-03", "close": 4.68, "volume": 1422589.0}, {"date": "2024-10-04", "close": 4.95, "volume": 1026686.0}, {"date": "2024-10-07", "close": 4.85, "volume": 517809.0}, {"date": "2024-10-08", "close": 4.915, "volume": 959250.0}, {"date": "2024-10-09", "close": 4.76, "volume": 967216.0}, {"date": "2024-10-10", "close": 4.7, "volume": 1156613.0}, {"date": "2024-10-11", "close": 4.89, "volume": 794131.0}, {"date": "2024-10-14", "close": 4.84, "volume": 676327.0}, {"date": "2024-10-15", "close": 4.89, "volume": 1298434.0}, {"date": "2024-10-16", "close": 4.93, "volume": 658060.0}, {"date": "2024-10-17", "close": 4.92, "volume": 600905.0}, {"date": "2024-10-18", "close": 5.03, "volume": 1941866.0}, {"date": "2024-10-21", "close": 4.95, "volume": 1435472.0}, {"date": "2024-10-22", "close": 5.1, "volume": 676881.0}, {"date": "2024-10-23", "close": 5.37, "volume": 1596914.0}, {"date": "2024-10-24", "close": 5.48, "volume": 2294035.0}, {"date": "2024-10-25", "close": 5.49, "volume": 1553865.0}, {"date": "2024-10-28", "close": 5.49, "volume": 1822943.0}, {"date": "2024-10-29", "close": 5.66, "volume": 1219973.0}, {"date": "2024-10-30", "close": 5.64, "volume": 1767835.0}, {"date": "2024-10-31", "close": 5.49, "volume": 1389761.0}, {"date": "2024-11-01", "close": 5.52, "volume": 1317549.0}, {"date": "2024-11-04", "close": 5.15, "volume": 2018320.0}, {"date": "2024-11-05", "close": 4.755, "volume": 3477728.0}, {"date": "2024-11-06", "close": 5.07, "volume": 1948998.0}, {"date": "2024-11-07", "close": 5.08, "volume": 1407326.0}, {"date": "2024-11-08", "close": 5.46, "volume": 1742587.0}, {"date": "2024-11-11", "close": 5.07, "volume": 2573477.0}, {"date": "2024-11-12", "close": 4.99, "volume": 1483940.0}, {"date": "2024-11-13", "close": 4.83, "volume": 1054221.0}, {"date": "2024-11-14", "close": 4.57, "volume": 2185904.0}, {"date": "2024-11-15", "close": 4.44, "volume": 1628120.0}, {"date": "2024-11-18", "close": 4.64, "volume": 1456349.0}, {"date": "2024-11-19", "close": 4.82, "volume": 1061926.0}, {"date": "2024-11-20", "close": 4.735, "volume": 1274283.0}, {"date": "2024-11-21", "close": 4.51, "volume": 1264333.0}, {"date": "2024-11-22", "close": 4.56, "volume": 1165498.0}, {"date": "2024-11-25", "close": 4.81, "volume": 1753790.0}, {"date": "2024-11-26", "close": 4.88, "volume": 1520755.0}, {"date": "2024-11-27", "close": 5.16, "volume": 1325680.0}, {"date": "2024-11-29", "close": 5.09, "volume": 615572.0}, {"date": "2024-12-02", "close": 4.81, "volume": 2462413.0}, {"date": "2024-12-03", "close": 4.39, "volume": 2098375.0}, {"date": "2024-12-04", "close": 4.31, "volume": 998538.0}, {"date": "2024-12-05", "close": 4.32, "volume": 917156.0}, {"date": "2024-12-06", "close": 4.17, "volume": 3298980.0}, {"date": "2024-12-09", "close": 3.89, "volume": 2339641.0}, {"date": "2024-12-10", "close": 3.82, "volume": 1591960.0}, {"date": "2024-12-11", "close": 3.82, "volume": 1532234.0}, {"date": "2024-12-12", "close": 3.69, "volume": 940945.0}, {"date": "2024-12-13", "close": 3.61, "volume": 984767.0}, {"date": "2024-12-16", "close": 3.6, "volume": 1731154.0}, {"date": "2024-12-17", "close": 3.85, "volume": 2468440.0}, {"date": "2024-12-18", "close": 3.46, "volume": 2885781.0}, {"date": "2024-12-19", "close": 3.64, "volume": 1484367.0}, {"date": "2024-12-20", "close": 3.65, "volume": 1345414.0}, {"date": "2024-12-23", "close": 3.59, "volume": 818424.0}, {"date": "2024-12-24", "close": 3.52, "volume": 712650.0}, {"date": "2024-12-26", "close": 3.66, "volume": 841285.0}, {"date": "2024-12-27", "close": 3.52, "volume": 1163421.0}, {"date": "2024-12-30", "close": 3.52, "volume": 933987.0}, {"date": "2024-12-31", "close": 3.56, "volume": 2280701.0}, {"date": "2025-01-02", "close": 3.67, "volume": 1050439.0}, {"date": "2025-01-03", "close": 3.58, "volume": 893203.0}, {"date": "2025-01-06", "close": 3.3, "volume": 2555273.0}, {"date": "2025-01-07", "close": 3.22, "volume": 3306888.0}, {"date": "2025-01-08", "close": 3.13, "volume": 2194641.0}, {"date": "2025-01-10", "close": 3.08, "volume": 1946832.0}, {"date": "2025-01-13", "close": 3.11, "volume": 1091231.0}, {"date": "2025-01-14", "close": 3.05, "volume": 1553571.0}, {"date": "2025-01-15", "close": 3.24, "volume": 1245820.0}, {"date": "2025-01-16", "close": 3.09, "volume": 1441268.0}, {"date": "2025-01-17", "close": 3.1, "volume": 1163397.0}, {"date": "2025-01-21", "close": 3.21, "volume": 1684597.0}, {"date": "2025-01-22", "close": 3.14, "volume": 817894.0}, {"date": "2025-01-23", "close": 3.13, "volume": 872213.0}, {"date": "2025-01-24", "close": 3.09, "volume": 761011.0}, {"date": "2025-01-27", "close": 2.99, "volume": 1619580.0}, {"date": "2025-01-28", "close": 3.14, "volume": 1556813.0}, {"date": "2025-01-29", "close": 3.1, "volume": 981689.0}, {"date": "2025-01-30", "close": 3.08, "volume": 1053523.0}, {"date": "2025-01-31", "close": 3.02, "volume": 1148261.0}, {"date": "2025-02-03", "close": 2.89, "volume": 1129533.0}, {"date": "2025-02-04", "close": 3.07, "volume": 1051669.0}, {"date": "2025-02-05", "close": 3.09, "volume": 1275280.0}, {"date": "2025-02-06", "close": 3.02, "volume": 1221458.0}, {"date": "2025-02-07", "close": 2.96, "volume": 878379.0}, {"date": "2025-02-10", "close": 2.99, "volume": 569833.0}, {"date": "2025-02-11", "close": 2.97, "volume": 1608855.0}, {"date": "2025-02-12", "close": 3.39, "volume": 11422990.0}, {"date": "2025-02-13", "close": 3.47, "volume": 6038326.0}, {"date": "2025-02-14", "close": 3.32, "volume": 1544090.0}, {"date": "2025-02-18", "close": 3.15, "volume": 1978677.0}, {"date": "2025-02-19", "close": 3.03, "volume": 2213609.0}, {"date": "2025-02-20", "close": 3.06, "volume": 1455209.0}, {"date": "2025-02-21", "close": 3.01, "volume": 1422747.0}, {"date": "2025-02-24", "close": 2.96, "volume": 2167106.0}, {"date": "2025-02-25", "close": 2.795, "volume": 2593341.0}, {"date": "2025-02-26", "close": 2.75, "volume": 1184566.0}, {"date": "2025-02-27", "close": 2.72, "volume": 1178489.0}, {"date": "2025-02-28", "close": 2.8, "volume": 835495.0}, {"date": "2025-03-03", "close": 2.65, "volume": 935420.0}, {"date": "2025-03-04", "close": 2.73, "volume": 1271101.0}, {"date": "2025-03-05", "close": 2.79, "volume": 1426671.0}, {"date": "2025-03-06", "close": 2.58, "volume": 2264002.0}, {"date": "2025-03-07", "close": 2.65, "volume": 1403533.0}, {"date": "2025-03-10", "close": 2.54, "volume": 1024672.0}, {"date": "2025-03-11", "close": 2.64, "volume": 1295367.0}, {"date": "2025-03-12", "close": 2.94, "volume": 1984248.0}, {"date": "2025-03-13", "close": 2.72, "volume": 1205625.0}, {"date": "2025-03-14", "close": 2.84, "volume": 844395.0}, {"date": "2025-03-17", "close": 2.86, "volume": 964895.0}, {"date": "2025-03-18", "close": 2.75, "volume": 933644.0}, {"date": "2025-03-19", "close": 2.98, "volume": 1297119.0}, {"date": "2025-03-20", "close": 3.11, "volume": 1373832.0}, {"date": "2025-03-21", "close": 3.21, "volume": 3824257.0}, {"date": "2025-03-24", "close": 3.25, "volume": 1329108.0}, {"date": "2025-03-25", "close": 3.22, "volume": 981335.0}, {"date": "2025-03-26", "close": 3.12, "volume": 863970.0}, {"date": "2025-03-27", "close": 3.21, "volume": 842296.0}, {"date": "2025-03-28", "close": 3.02, "volume": 1129403.0}, {"date": "2025-03-31", "close": 2.9, "volume": 1391861.0}, {"date": "2025-04-01", "close": 2.86, "volume": 1367494.0}, {"date": "2025-04-02", "close": 3.04, "volume": 1547990.0}, {"date": "2025-04-03", "close": 2.87, "volume": 1256161.0}, {"date": "2025-04-04", "close": 2.71, "volume": 1306343.0}, {"date": "2025-04-07", "close": 2.62, "volume": 1725816.0}, {"date": "2025-04-08", "close": 2.37, "volume": 1644958.0}, {"date": "2025-04-09", "close": 2.58, "volume": 2437049.0}, {"date": "2025-04-10", "close": 2.42, "volume": 1271673.0}, {"date": "2025-04-11", "close": 2.47, "volume": 1300096.0}, {"date": "2025-04-14", "close": 2.52, "volume": 1001825.0}, {"date": "2025-04-15", "close": 2.57, "volume": 796753.0}, {"date": "2025-04-16", "close": 2.5, "volume": 633195.0}, {"date": "2025-04-17", "close": 2.51, "volume": 1105552.0}, {"date": "2025-04-21", "close": 2.58, "volume": 1148546.0}, {"date": "2025-04-22", "close": 2.75, "volume": 1889524.0}, {"date": "2025-04-23", "close": 2.82, "volume": 1267948.0}, {"date": "2025-04-24", "close": 2.85, "volume": 557439.0}, {"date": "2025-04-25", "close": 2.87, "volume": 669289.0}, {"date": "2025-04-28", "close": 2.83, "volume": 744739.0}, {"date": "2025-04-29", "close": 2.835, "volume": 925907.0}, {"date": "2025-04-30", "close": 2.925, "volume": 1002989.0}, {"date": "2025-05-01", "close": 3.0, "volume": 1216191.0}, {"date": "2025-05-02", "close": 3.0, "volume": 725187.0}, {"date": "2025-05-05", "close": 2.83, "volume": 806382.0}, {"date": "2025-05-06", "close": 2.69, "volume": 1064755.0}, {"date": "2025-05-07", "close": 2.73, "volume": 626225.0}, {"date": "2025-05-08", "close": 2.76, "volume": 933017.0}, {"date": "2025-05-09", "close": 2.79, "volume": 1381782.0}, {"date": "2025-05-12", "close": 2.85, "volume": 1336759.0}, {"date": "2025-05-13", "close": 2.29, "volume": 9336468.0}, {"date": "2025-05-14", "close": 2.22, "volume": 2351950.0}, {"date": "2025-05-15", "close": 2.38, "volume": 3392622.0}, {"date": "2025-05-16", "close": 2.38, "volume": 2584198.0}, {"date": "2025-05-19", "close": 2.45, "volume": 2083113.0}, {"date": "2025-05-20", "close": 2.39, "volume": 1034884.0}, {"date": "2025-05-21", "close": 2.27, "volume": 1289185.0}, {"date": "2025-05-22", "close": 2.29, "volume": 802465.0}, {"date": "2025-05-23", "close": 2.35, "volume": 1264081.0}, {"date": "2025-05-27", "close": 2.55, "volume": 1393133.0}, {"date": "2025-05-28", "close": 2.73, "volume": 1041370.0}, {"date": "2025-05-29", "close": 2.79, "volume": 712625.0}, {"date": "2025-05-30", "close": 2.71, "volume": 755171.0}, {"date": "2025-06-02", "close": 2.81, "volume": 1277256.0}, {"date": "2025-06-03", "close": 3.18, "volume": 2097004.0}, {"date": "2025-06-04", "close": 3.41, "volume": 3393523.0}, {"date": "2025-06-05", "close": 3.57, "volume": 2090441.0}, {"date": "2025-06-06", "close": 3.56, "volume": 2192010.0}, {"date": "2025-06-09", "close": 3.54, "volume": 2175768.0}, {"date": "2025-06-10", "close": 3.58, "volume": 1380424.0}, {"date": "2025-06-11", "close": 3.41, "volume": 1221974.0}, {"date": "2025-06-12", "close": 3.31, "volume": 1250953.0}, {"date": "2025-06-13", "close": 3.42, "volume": 1219131.0}, {"date": "2025-06-16", "close": 3.54, "volume": 2721201.0}, {"date": "2025-06-17", "close": 3.35, "volume": 1671856.0}, {"date": "2025-06-18", "close": 3.4, "volume": 1671147.0}, {"date": "2025-06-20", "close": 3.25, "volume": 1677475.0}, {"date": "2025-06-23", "close": 3.29, "volume": 1078768.0}, {"date": "2025-06-24", "close": 3.21, "volume": 1254801.0}, {"date": "2025-06-25", "close": 3.25, "volume": 1209872.0}, {"date": "2025-06-26", "close": 3.25, "volume": 802827.0}, {"date": "2025-06-27", "close": 3.25, "volume": 2266689.0}, {"date": "2025-06-30", "close": 3.31, "volume": 1083485.0}, {"date": "2025-07-01", "close": 3.4, "volume": 1075204.0}, {"date": "2025-07-02", "close": 3.68, "volume": 1268414.0}, {"date": "2025-07-03", "close": 3.72, "volume": 625354.0}, {"date": "2025-07-07", "close": 3.7, "volume": 1888315.0}, {"date": "2025-07-08", "close": 3.68, "volume": 872639.0}, {"date": "2025-07-09", "close": 4.01, "volume": 1506963.0}, {"date": "2025-07-10", "close": 4.03, "volume": 1022582.0}, {"date": "2025-07-11", "close": 4.01, "volume": 1148030.0}, {"date": "2025-07-14", "close": 4.03, "volume": 1106649.0}, {"date": "2025-07-15", "close": 4.02, "volume": 1181826.0}, {"date": "2025-07-16", "close": 4.03, "volume": 903867.0}, {"date": "2025-07-17", "close": 4.37, "volume": 1853924.0}, {"date": "2025-07-18", "close": 4.2, "volume": 2513595.0}, {"date": "2025-07-21", "close": 4.23, "volume": 1080458.0}, {"date": "2025-07-22", "close": 3.97, "volume": 1055138.0}, {"date": "2025-07-23", "close": 4.26, "volume": 1333891.0}, {"date": "2025-07-24", "close": 4.2, "volume": 553244.0}, {"date": "2025-07-25", "close": 4.15, "volume": 639727.0}, {"date": "2025-07-28", "close": 4.0, "volume": 881647.0}, {"date": "2025-07-29", "close": 3.93, "volume": 846478.0}, {"date": "2025-07-30", "close": 3.92, "volume": 673503.0}, {"date": "2025-07-31", "close": 3.84, "volume": 717639.0}, {"date": "2025-08-01", "close": 3.82, "volume": 941366.0}, {"date": "2025-08-04", "close": 4.02, "volume": 508638.0}, {"date": "2025-08-05", "close": 3.94, "volume": 712430.0}, {"date": "2025-08-06", "close": 3.99, "volume": 795179.0}, {"date": "2025-08-07", "close": 3.93, "volume": 530173.0}, {"date": "2025-08-08", "close": 3.9, "volume": 792521.0}, {"date": "2025-08-11", "close": 3.86, "volume": 875660.0}, {"date": "2025-08-12", "close": 3.78, "volume": 1633046.0}, {"date": "2025-08-13", "close": 4.01, "volume": 1522947.0}, {"date": "2025-08-14", "close": 4.11, "volume": 6105868.0}, {"date": "2025-08-15", "close": 4.11, "volume": 1722038.0}, {"date": "2025-08-18", "close": 4.18, "volume": 1253371.0}, {"date": "2025-08-19", "close": 3.85, "volume": 1956175.0}, {"date": "2025-08-20", "close": 3.88, "volume": 1550222.0}, {"date": "2025-08-21", "close": 3.91, "volume": 1330745.0}, {"date": "2025-08-22", "close": 3.98, "volume": 1135025.0}, {"date": "2025-08-25", "close": 3.86, "volume": 962976.0}, {"date": "2025-08-26", "close": 3.9, "volume": 1745161.0}, {"date": "2025-08-27", "close": 3.85, "volume": 2324982.0}, {"date": "2025-08-28", "close": 3.83, "volume": 1108990.0}, {"date": "2025-08-29", "close": 3.77, "volume": 1036203.0}, {"date": "2025-09-02", "close": 3.83, "volume": 1296604.0}, {"date": "2025-09-03", "close": 3.95, "volume": 1242721.0}, {"date": "2025-09-04", "close": 5.06, "volume": 13615070.0}, {"date": "2025-09-05", "close": 5.42, "volume": 6079375.0}, {"date": "2025-09-08", "close": 5.01, "volume": 3328762.0}, {"date": "2025-09-09", "close": 4.98, "volume": 1953634.0}, {"date": "2025-09-10", "close": 4.88, "volume": 1041460.0}, {"date": "2025-09-11", "close": 4.95, "volume": 1054173.0}, {"date": "2025-09-12", "close": 5.05, "volume": 2678465.0}, {"date": "2025-09-15", "close": 5.14, "volume": 1671475.0}, {"date": "2025-09-16", "close": 4.87, "volume": 1063345.0}, {"date": "2025-09-17", "close": 4.83, "volume": 1277668.0}, {"date": "2025-09-18", "close": 4.94, "volume": 3906206.0}, {"date": "2025-09-19", "close": 5.67, "volume": 13734420.0}, {"date": "2025-09-22", "close": 5.17, "volume": 4562079.0}, {"date": "2025-09-23", "close": 5.2, "volume": 4468463.0}, {"date": "2025-09-24", "close": 5.42, "volume": 1911466.0}, {"date": "2025-09-25", "close": 5.26, "volume": 3608146.0}, {"date": "2025-09-26", "close": 5.99, "volume": 12135270.0}, {"date": "2025-09-29", "close": 5.65, "volume": 3840638.0}, {"date": "2025-09-30", "close": 5.59, "volume": 2679796.0}, {"date": "2025-10-01", "close": 5.88, "volume": 2637549.0}, {"date": "2025-10-02", "close": 5.77, "volume": 2395569.0}, {"date": "2025-10-03", "close": 5.8, "volume": 2164359.0}, {"date": "2025-10-06", "close": 5.97, "volume": 1967844.0}, {"date": "2025-10-07", "close": 5.97, "volume": 2141142.0}, {"date": "2025-10-08", "close": 6.2, "volume": 4525854.0}, {"date": "2025-10-09", "close": 6.69, "volume": 5922561.0}, {"date": "2025-10-10", "close": 6.54, "volume": 3415236.0}, {"date": "2025-10-13", "close": 6.66, "volume": 2841864.0}, {"date": "2025-10-14", "close": 6.88, "volume": 2818330.0}, {"date": "2025-10-15", "close": 7.34, "volume": 4869256.0}, {"date": "2025-10-16", "close": 7.01, "volume": 4523008.0}, {"date": "2025-10-17", "close": 7.08, "volume": 3330854.0}, {"date": "2025-10-20", "close": 7.49, "volume": 3213029.0}, {"date": "2025-10-21", "close": 7.04, "volume": 2932590.0}, {"date": "2025-10-22", "close": 6.84, "volume": 3417169.0}, {"date": "2025-10-23", "close": 7.015, "volume": 1849742.0}, {"date": "2025-10-24", "close": 6.84, "volume": 2427314.0}, {"date": "2025-10-27", "close": 7.0, "volume": 2022866.0}, {"date": "2025-10-28", "close": 6.72, "volume": 1948705.0}, {"date": "2025-10-29", "close": 6.48, "volume": 2996328.0}, {"date": "2025-10-30", "close": 6.66, "volume": 2365909.0}, {"date": "2025-10-31", "close": 6.82, "volume": 1747844.0}, {"date": "2025-11-03", "close": 6.49, "volume": 4164377.0}, {"date": "2025-11-04", "close": 6.08, "volume": 2391583.0}, {"date": "2025-11-05", "close": 6.0, "volume": 3321961.0}, {"date": "2025-11-06", "close": 6.13, "volume": 3896336.0}, {"date": "2025-11-07", "close": 6.04, "volume": 2822282.0}, {"date": "2025-11-10", "close": 5.58, "volume": 4255325.0}, {"date": "2025-11-11", "close": 5.69, "volume": 2855210.0}, {"date": "2025-11-12", "close": 5.58, "volume": 3121798.0}, {"date": "2025-11-13", "close": 5.3, "volume": 3506331.0}, {"date": "2025-11-14", "close": 5.39, "volume": 2543740.0}, {"date": "2025-11-17", "close": 5.82, "volume": 3925512.0}, {"date": "2025-11-18", "close": 5.91, "volume": 2056129.0}, {"date": "2025-11-19", "close": 5.83, "volume": 3035726.0}, {"date": "2025-11-20", "close": 5.62, "volume": 2744486.0}, {"date": "2025-11-21", "close": 5.72, "volume": 2015102.0}, {"date": "2025-11-24", "close": 5.78, "volume": 3473981.0}, {"date": "2025-11-25", "close": 6.09, "volume": 2905071.0}, {"date": "2025-11-26", "close": 6.22, "volume": 3331167.0}, {"date": "2025-11-28", "close": 6.19, "volume": 1670220.0}, {"date": "2025-12-01", "close": 6.2, "volume": 1929379.0}, {"date": "2025-12-02", "close": 5.93, "volume": 1957502.0}, {"date": "2025-12-03", "close": 6.15, "volume": 2135788.0}, {"date": "2025-12-04", "close": 6.44, "volume": 2276626.0}, {"date": "2025-12-05", "close": 6.38, "volume": 1468008.0}, {"date": "2025-12-08", "close": 6.62, "volume": 2101914.0}, {"date": "2025-12-09", "close": 6.1, "volume": 2781420.0}, {"date": "2025-12-10", "close": 6.23, "volume": 3566830.0}, {"date": "2025-12-11", "close": 6.32, "volume": 1955317.0}, {"date": "2025-12-12", "close": 6.21, "volume": 1301597.0}, {"date": "2025-12-15", "close": 5.91, "volume": 2719749.0}, {"date": "2025-12-16", "close": 5.82, "volume": 2728053.0}, {"date": "2025-12-17", "close": 5.63, "volume": 1527932.0}, {"date": "2025-12-18", "close": 5.81, "volume": 1813523.0}, {"date": "2025-12-19", "close": 5.8, "volume": 4614256.0}, {"date": "2025-12-22", "close": 5.96, "volume": 2732054.0}, {"date": "2025-12-23", "close": 5.87, "volume": 1578051.0}, {"date": "2025-12-24", "close": 5.97, "volume": 1026429.0}, {"date": "2025-12-26", "close": 5.99, "volume": 1738646.0}, {"date": "2025-12-29", "close": 6.47, "volume": 3505017.0}, {"date": "2025-12-30", "close": 6.38, "volume": 2638750.0}, {"date": "2025-12-31", "close": 6.46, "volume": 1927220.0}, {"date": "2026-01-02", "close": 6.45, "volume": 3321854.0}, {"date": "2026-01-05", "close": 6.23, "volume": 2291766.0}, {"date": "2026-01-06", "close": 6.24, "volume": 1818826.0}, {"date": "2026-01-07", "close": 6.23, "volume": 3373451.0}, {"date": "2026-01-08", "close": 6.21, "volume": 2256785.0}, {"date": "2026-01-09", "close": 3.91, "volume": 43701510.0}, {"date": "2026-01-12", "close": 3.51, "volume": 13771300.0}, {"date": "2026-01-13", "close": 3.42, "volume": 9968823.0}, {"date": "2026-01-14", "close": 3.52, "volume": 7088037.0}, {"date": "2026-01-15", "close": 3.34, "volume": 4299456.0}, {"date": "2026-01-16", "close": 3.31, "volume": 4785136.0}, {"date": "2026-01-20", "close": 3.48, "volume": 5214056.0}, {"date": "2026-01-21", "close": 3.36, "volume": 5456667.0}, {"date": "2026-01-22", "close": 3.25, "volume": 3161337.0}, {"date": "2026-01-23", "close": 3.24, "volume": 2591844.0}, {"date": "2026-01-26", "close": 3.24, "volume": 2611179.0}, {"date": "2026-01-27", "close": 3.47, "volume": 3511279.0}, {"date": "2026-01-28", "close": 3.24, "volume": 3848360.0}, {"date": "2026-01-29", "close": 3.16, "volume": 3459591.0}, {"date": "2026-01-30", "close": 2.95, "volume": 5637656.0}, {"date": "2026-02-02", "close": 4.1, "volume": 61083860.0}, {"date": "2026-02-03", "close": 4.1, "volume": 7642979.0}, {"date": "2026-02-04", "close": 4.0, "volume": 4134985.0}, {"date": "2026-02-05", "close": 3.84, "volume": 3974974.0}, {"date": "2026-02-06", "close": 4.11, "volume": 2939773.0}, {"date": "2026-02-09", "close": 3.94, "volume": 2564592.0}, {"date": "2026-02-10", "close": 3.86, "volume": 2099175.0}, {"date": "2026-02-11", "close": 3.82, "volume": 2736914.0}, {"date": "2026-02-12", "close": 3.75, "volume": 2443427.0}, {"date": "2026-02-13", "close": 3.65, "volume": 2594291.0}, {"date": "2026-02-17", "close": 3.88, "volume": 2194718.0}, {"date": "2026-02-18", "close": 3.83, "volume": 1796724.0}, {"date": "2026-02-19", "close": 3.96, "volume": 2000457.0}, {"date": "2026-02-20", "close": 3.95, "volume": 1965828.0}, {"date": "2026-02-23", "close": 3.97, "volume": 1745452.0}, {"date": "2026-02-24", "close": 4.09, "volume": 2443726.0}, {"date": "2026-02-25", "close": 4.14, "volume": 2165075.0}, {"date": "2026-02-26", "close": 4.11, "volume": 1617161.0}, {"date": "2026-02-27", "close": 4.0, "volume": 3710076.0}, {"date": "2026-03-02", "close": 4.21, "volume": 2316394.0}, {"date": "2026-03-03", "close": 4.12, "volume": 2514049.0}, {"date": "2026-03-04", "close": 4.37, "volume": 2338968.0}, {"date": "2026-03-05", "close": 4.26, "volume": 4856272.0}, {"date": "2026-03-06", "close": 4.22, "volume": 2408103.0}, {"date": "2026-03-09", "close": 4.29, "volume": 1972795.0}, {"date": "2026-03-10", "close": 4.2, "volume": 2361416.0}, {"date": "2026-03-11", "close": 4.27, "volume": 1697868.0}, {"date": "2026-03-12", "close": 4.03, "volume": 2229174.0}, {"date": "2026-03-13", "close": 4.02, "volume": 1662732.0}, {"date": "2026-03-16", "close": 4.18, "volume": 1753466.0}, {"date": "2026-03-17", "close": 4.11, "volume": 1317608.0}, {"date": "2026-03-18", "close": 4.02, "volume": 2266399.0}, {"date": "2026-03-19", "close": 4.06, "volume": 2109990.0}, {"date": "2026-03-20", "close": 3.98, "volume": 2658983.0}, {"date": "2026-03-23", "close": 3.93, "volume": 1344775.0}, {"date": "2026-03-24", "close": 3.88, "volume": 1538877.0}, {"date": "2026-03-25", "close": 4.21, "volume": 1840520.0}, {"date": "2026-03-26", "close": 4.14, "volume": 1397182.0}, {"date": "2026-03-27", "close": 4.02, "volume": 1198438.0}, {"date": "2026-03-30", "close": 4.04, "volume": 2424094.0}, {"date": "2026-03-31", "close": 4.15, "volume": 1238064.0}, {"date": "2026-04-01", "close": 4.13, "volume": 938577.0}, {"date": "2026-04-02", "close": 4.13, "volume": 919131.0}, {"date": "2026-04-06", "close": 4.09, "volume": 858940.0}, {"date": "2026-04-07", "close": 4.13, "volume": 1157143.0}, {"date": "2026-04-08", "close": 4.18, "volume": 1301244.0}, {"date": "2026-04-09", "close": 4.17, "volume": 723893.0}, {"date": "2026-04-10", "close": 4.08, "volume": 996207.0}, {"date": "2026-04-13", "close": 4.19, "volume": 970878.0}, {"date": "2026-04-14", "close": 4.15, "volume": 1200762.0}, {"date": "2026-04-15", "close": 4.24, "volume": 889370.0}, {"date": "2026-04-16", "close": 4.26, "volume": 961402.0}, {"date": "2026-04-17", "close": 4.32, "volume": 1066820.0}, {"date": "2026-04-20", "close": 4.24, "volume": 1711198.0}, {"date": "2026-04-21", "close": 4.34, "volume": 1350896.0}, {"date": "2026-04-22", "close": 4.15, "volume": 2153263.0}, {"date": "2026-04-23", "close": 4.07, "volume": 1059848.0}, {"date": "2026-04-24", "close": 4.08, "volume": 1091072.0}, {"date": "2026-04-27", "close": 4.1, "volume": 785968.0}, {"date": "2026-04-28", "close": 4.09, "volume": 876984.0}, {"date": "2026-04-29", "close": 4.05, "volume": 1064353.0}, {"date": "2026-04-30", "close": 4.1, "volume": 1526189.0}, {"date": "2026-05-01", "close": 4.2, "volume": 976104.0}, {"date": "2026-05-04", "close": 4.22, "volume": 1096478.0}, {"date": "2026-05-05", "close": 4.18, "volume": 991590.0}, {"date": "2026-05-06", "close": 4.23, "volume": 1628626.0}, {"date": "2026-05-07", "close": 4.23, "volume": 1307334.0}, {"date": "2026-05-08", "close": 4.32, "volume": 1893103.0}, {"date": "2026-05-11", "close": 4.34, "volume": 1387465.0}, {"date": "2026-05-12", "close": 4.16, "volume": 1401881.0}, {"date": "2026-05-13", "close": 4.13, "volume": 2477293.0}, {"date": "2026-05-14", "close": 4.73, "volume": 5849660.0}, {"date": "2026-05-15", "close": 4.17, "volume": 3419764.0}, {"date": "2026-05-18", "close": 4.135, "volume": 2688452.0}, {"date": "2026-05-19", "close": 4.09, "volume": 1557571.0}, {"date": "2026-05-20", "close": 4.17, "volume": 1204145.0}, {"date": "2026-05-21", "close": 4.23, "volume": 1350223.0}, {"date": "2026-05-22", "close": 4.12, "volume": 893169.0}, {"date": "2026-05-26", "close": 4.08, "volume": 1051732.0}, {"date": "2026-05-27", "close": 4.0, "volume": 1388709.0}, {"date": "2026-05-28", "close": 4.02, "volume": 1416817.0}, {"date": "2026-05-29", "close": 4.02, "volume": 1324064.0}, {"date": "2026-06-01", "close": 4.0, "volume": 1413035.0}, {"date": "2026-06-02", "close": 3.93, "volume": 1972394.0}, {"date": "2026-06-03", "close": 4.03, "volume": 1698408.0}, {"date": "2026-06-04", "close": 4.14, "volume": 1937749.0}, {"date": "2026-06-05", "close": 3.93, "volume": 1234997.0}, {"date": "2026-06-08", "close": 3.91, "volume": 1539363.0}, {"date": "2026-06-09", "close": 3.99, "volume": 1395356.0}, {"date": "2026-06-10", "close": 3.99, "volume": 1588511.0}, {"date": "2026-06-11", "close": 4.21, "volume": 1890748.0}, {"date": "2026-06-12", "close": 4.17, "volume": 1223124.0}, {"date": "2026-06-15", "close": 4.22, "volume": 1309618.0}, {"date": "2026-06-16", "close": 4.26, "volume": 1054290.0}, {"date": "2026-06-17", "close": 4.43, "volume": 1977231.0}, {"date": "2026-06-18", "close": 4.71, "volume": 3138143.0}, {"date": "2026-06-22", "close": 4.72, "volume": 1937034.0}, {"date": "2026-06-23", "close": 5.03, "volume": 2988647.0}, {"date": "2026-06-24", "close": 4.99, "volume": 2226196.0}, {"date": "2026-06-25", "close": 4.465, "volume": 5171645.0}, {"date": "2026-06-26", "close": 4.39, "volume": 7384747.0}, {"date": "2026-06-29", "close": 4.16, "volume": 3293950.0}, {"date": "2026-06-30", "close": 4.16, "volume": 1489557.0}, {"date": "2026-07-01", "close": 4.24, "volume": 1262894.0}, {"date": "2026-07-02", "close": 4.18, "volume": 1732804.0}, {"date": "2026-07-06", "close": 4.24, "volume": 1468623.0}, {"date": "2026-07-07", "close": 4.33, "volume": 1353872.0}, {"date": "2026-07-08", "close": 4.31, "volume": 1217295.0}, {"date": "2026-07-09", "close": 4.24, "volume": 917144.0}, {"date": "2026-07-10", "close": 4.12, "volume": 3054111.0}, {"date": "2026-07-13", "close": 4.06, "volume": 1625292.0}, {"date": "2026-07-14", "close": 4.04, "volume": 901361.0}, {"date": "2026-07-15", "close": 3.95, "volume": 1887165.0}, {"date": "2026-07-16", "close": 3.94, "volume": 1921636.0}, {"date": "2026-07-17", "close": 4.12, "volume": 2356421.0}, {"date": "2026-07-20", "close": 3.945, "volume": 1434370.0}, {"date": "2026-07-21", "close": 4.04, "volume": 1797137.0}, {"date": "2026-07-22", "close": 3.94, "volume": 1707558.0}, {"date": "2026-07-23", "close": 3.77, "volume": 2015861.0}, {"date": "2026-07-24", "close": 3.68, "volume": 2881478.0}, {"date": "2026-07-27", "close": 3.73, "volume": 1814779.0}, {"date": "2026-07-28", "close": 3.76, "volume": 2820715.0}, {"date": "2026-07-29", "close": 3.6, "volume": 2584958.0}, {"date": "2026-07-30", "close": 3.72, "volume": 1446648.0}, {"date": "2026-07-31", "close": 3.695, "volume": 1785710.0}, {"date": "2026-08-03", "close": 3.79, "volume": 2381422.0}, {"date": "2026-08-04", "close": 3.74, "volume": 2691743.0}, {"date": "2026-08-05", "close": 3.755, "volume": 1466033.0}, {"date": "2026-08-06", "close": 3.92, "volume": 1536412.0}, {"date": "2026-08-07", "close": 3.94, "volume": 1860430.0}], "refreshing": true}