{"ticker": "MIST", "overview": {"cik": "1408443", "ticker": "MIST", "name": "Milestone Pharmaceuticals Inc.", "industry": "Pharmaceutical Preparations", "country": "Canada", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094466", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094435", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0002143027-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074025", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001568850-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001573553-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001970274-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001634189-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001570392-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001616284-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001242215-26-000014", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-22", "title": "Form EFFECT", "accession": "9999999995-26-001747", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-20", "title": "Form CORRESP", "accession": "0001104659-26-064183", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-18", "title": "Form UPLOAD", "accession": "0000000000-26-005086", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000112", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-13", "title": "Shelf registration", "accession": "0001104659-26-060391", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002920", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-059780", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-059752", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-052913", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-052893", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001104659-26-052880", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001437782-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001950047-26-003561", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-013007", "price_sensitive": false}]}, "description": "Milestone Pharmaceuticals Inc. trades as MIST on the NASDAQ and is registered in Canada, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 135 insider filings for the company, from May 2019 to April 2026. Across those, 14 insiders disclosed 18 open-market purchases totalling $51.38M against 9 sales totalling $9.34M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 51375407.0314, "sell_n": 9, "sell_sum": 9337047.76, "net": 42038359.271400005, "insiders": 14, "first_date": "2019-05-08", "last_date": "2026-04-16"}, "metrics": {"ticker": "MIST", "has_prices": true, "as_of": "2026-09-18", "last": 0.9158, "prev_close": 0.9196, "change": -0.0038000000000000256, "change_pct": -0.0041322314049587056, "session_volume": 563177.0, "vwap_5": 0.9252170082517309, "vwap_20": 1.0643660051759571, "vwap_60": 1.1398213173578702, "vwap_250": 1.907564948122791, "high_52w": 2.95, "low_52w": 0.8892, "avg_volume_20": 1496785.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001242215-26-000014", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Joseph C. Papa", "who_key": "PAPA JOSEPH C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000124221526000014/0001242215-26-000014-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001616284-26-000002", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Andrew Saik", "who_key": "Saik Andrew", "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": "Canada", "headline": "Director files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000161628426000002/0001616284-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001570392-26-000003", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Michael John Tomsicek", "who_key": "TOMSICEK MICHAEL 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": "Canada", "headline": "Director files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000157039226000003/0001570392-26-000003-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001634189-26-000002", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Robert James Wills", "who_key": "Wills Robert James", "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": "Canada", "headline": "Director files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000163418926000002/0001634189-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001970274-26-000004", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Stuart Duty", "who_key": "Duty Stuart", "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": "Canada", "headline": "Director files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000197027426000004/0001970274-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001573553-26-000002", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Seth H. Z. Fischer", "who_key": "Fischer Seth H. Z.", "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": "Canada", "headline": "Director files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000157355326000002/0001573553-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001568850-26-000002", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Lisa M. Giles", "who_key": "Giles Lisa M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000156885026000002/0001568850-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "13DG-0001493215-26-000112", "src": "13DG", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Milestone Pharmaceuticals Inc.", "who_key": "Milestone Pharmaceuticals 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": "Canada", "headline": "Milestone Pharmaceuticals Inc. moves to a 9.9% passive stake in MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/0001493215-26-000112-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000919574-26-002920", "src": "13DG", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Canada", "headline": "Adage Capital Management, L.P. moves to a 6.37% passive stake in MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002920-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001437782-26-000010", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Joseph Oliveto", "who_key": "Oliveto Joseph", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 82489.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "MIST's CEO lightens up \u2014 $82K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000143778226000010/0001437782-26-000010-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288883}, {"id": "0001437782-26-000006", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Joseph Oliveto", "who_key": "Oliveto Joseph", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000143778226000006/0001437782-26-000006-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001910985-26-000005", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "David Bharucha", "who_key": "Bharucha David", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000191098526000005/0001910985-26-000005-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001943112-26-000004", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Jeffrey Edward Nelson", "who_key": "Nelson Jeffrey Edward", "role": "Chief Operating 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": "Canada", "headline": "C-suite exec files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000194311226000004/0001943112-26-000004-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001787700-26-000004", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Amit Hasija", "who_key": "Hasija Amit", "role": "CFO & EVP of Corp. Development", "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": "Canada", "headline": "CFO files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000178770026000004/0001787700-26-000004-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001771207-26-000004", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Lorenz Muller", "who_key": "Muller Lorenz", "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": "Canada", "headline": "C-suite exec files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000177120726000004/0001771207-26-000004-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001787700-26-000005", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Amit Hasija", "who_key": "Hasija Amit", "role": "CFO & EVP of Corp. Development", "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": "Canada", "headline": "CFO files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000178770026000005/0001787700-26-000005-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001771207-26-000005", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Lorenz Muller", "who_key": "Muller Lorenz", "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": "Canada", "headline": "C-suite exec files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000177120726000005/0001771207-26-000005-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001943112-26-000005", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Jeffrey Edward Nelson", "who_key": "Nelson Jeffrey Edward", "role": "Chief Operating 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": "Canada", "headline": "C-suite exec files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000194311226000005/0001943112-26-000005-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001910985-26-000006", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "David Bharucha", "who_key": "Bharucha David", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000191098526000006/0001910985-26-000006-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001437782-26-000007", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Joseph Oliveto", "who_key": "Oliveto Joseph", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000143778226000007/0001437782-26-000007-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001437782-26-000004", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Joseph Oliveto", "who_key": "Oliveto Joseph", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 375314.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO sells $375K of MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000143778226000004/0001437782-26-000004-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404083}, {"id": "0001787700-26-000002", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Amit Hasija", "who_key": "Hasija Amit", "role": "CFO & EVP of Corp. Development", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 158209.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO takes $158K off the table in MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000178770026000002/0001787700-26-000002-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404083}, {"id": "0001771207-26-000002", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Lorenz Muller", "who_key": "Muller Lorenz", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 145850.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Top exec sells $146K of MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000177120726000002/0001771207-26-000002-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404083}, {"id": "0001943112-26-000002", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Jeffrey Edward Nelson", "who_key": "Nelson Jeffrey Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 158209.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Top exec sells $158K of MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000194311226000002/0001943112-26-000002-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404083}, {"id": "0001910985-26-000003", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "David Bharucha", "who_key": "Bharucha David", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 158209.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "An exit at the top? Exec sells $158K of MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000191098526000003/0001910985-26-000003-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404083}, {"id": "0001437782-26-000002", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Joseph Oliveto", "who_key": "Oliveto Joseph", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 97875.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO offloads $98K of MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000143778226000002/0001437782-26-000002-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430003}, {"id": "13DG-0002143027-26-000012", "src": "13DG", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Milestone Pharmaceuticals Inc.", "who_key": "Milestone Pharmaceuticals Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Milestone Pharmaceuticals Inc. takes a 7.3% passive stake in MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/0002143027-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2025-12-31", "mins": 441523}, {"id": "0001771207-25-000002", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Lorenz Muller", "who_key": "Muller Lorenz", "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": "Canada", "headline": "C-suite exec files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000177120725000002/0001771207-25-000002-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473203}, {"id": "0001415889-25-019770", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Joseph C. Papa", "who_key": "PAPA JOSEPH C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000141588925019770/0001415889-25-019770-index.htm", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690643}, {"id": "0001415889-25-019771", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Lorenz Muller", "who_key": "Muller Lorenz", "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": "Canada", "headline": "C-suite exec files routine paperwork on MIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000141588925019771/0001415889-25-019771-index.htm", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690643}], "recent_buys": [{"id": "0001209191-22-059720", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "David Bharucha", "who_key": "Bharucha David", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47410.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "MIST draws $47K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000120919122059720/0001209191-22-059720-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057203}, {"id": "0001209191-22-054326", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Debra K. Liebert", "who_key": "Liebert Debra K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73940.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider cluster: 4 buying MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000120919122054326/0001209191-22-054326-index.htm", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122003}, {"id": "0001209191-22-054327", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Richard C. Pasternak", "who_key": "Pasternak Richard C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52000.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "3 insiders now buying MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000120919122054327/0001209191-22-054327-index.htm", "trade_date": "2022-10-20", "timestamp": "2022-10-20", "mins": 2123443}, {"id": "0001209191-22-054328", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Robert James Wills", "who_key": "Wills Robert James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73950.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Board member picks up $74K of MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000120919122054328/0001209191-22-054328-index.htm", "trade_date": "2022-10-19", "timestamp": "2022-10-19", "mins": 2124883}, {"id": "0001209191-22-054325", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Michael John Tomsicek", "who_key": "TOMSICEK MICHAEL JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79800.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "5 insiders pile into MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000120919122054325/0001209191-22-054325-index.htm", "trade_date": "2022-10-19", "timestamp": "2022-10-19", "mins": 2124883}, {"id": "0000902664-22-004219", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13564483.660000002, "score": 70.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "The whole bench is buying MIST \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000090266422004219/0000902664-22-004219-index.htm", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185363}, {"id": "0001209191-22-033336", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Paul F. Truex", "who_key": "TRUEX PAUL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28000.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 7 insiders into MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000120919122033336/0001209191-22-033336-index.htm", "trade_date": "2022-05-31", "timestamp": "2022-05-31", "mins": 2327923}, {"id": "0001493152-20-004365", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 91832.634, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider cluster: 8 buying MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315220004365/0001493152-20-004365-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484243}, {"id": "0001493152-20-004347", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1483083.8499999999, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 8 insiders into MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315220004347/0001493152-20-004347-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508723}, {"id": "0001493152-20-000524", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4387500.0, "score": 57.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "MIST draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315220000524/0001493152-20-000524-index.htm", "trade_date": "2020-01-13", "timestamp": "2020-01-13", "mins": 3579283}, {"id": "0001493152-20-000046", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 352978.22380000004, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "8 insiders pile into MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315220000046/0001493152-20-000046-index.htm", "trade_date": "2019-12-31", "timestamp": "2019-12-31", "mins": 3598003}, {"id": "0001493152-19-018241", "src": "INSIDERS", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6400000.0, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "8 insiders pile into MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315219018241/0001493152-19-018241-index.htm", "trade_date": "2019-11-20", "timestamp": "2019-11-20", "mins": 3657043}], "institutional": [{"id": "13DG-0002143027-26-000012", "src": "13DG", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Milestone Pharmaceuticals Inc.", "who_key": "Milestone Pharmaceuticals Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Milestone Pharmaceuticals Inc. takes a 7.3% passive stake in MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/0002143027-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2025-12-31", "mins": 441523}, {"id": "13DG-0001493215-26-000112", "src": "13DG", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Milestone Pharmaceuticals Inc.", "who_key": "Milestone Pharmaceuticals 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": "Canada", "headline": "Milestone Pharmaceuticals Inc. moves to a 9.9% passive stake in MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/0001493215-26-000112-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000919574-26-002920", "src": "13DG", "ticker": "MIST", "cik": "1408443", "company": "Milestone Pharmaceuticals Inc.", "company_raw": "Milestone Pharmaceuticals Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Canada", "headline": "Adage Capital Management, L.P. moves to a 6.37% passive stake in MIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002920-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "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": "Milestone Pharmaceuticals Inc. - Common Shares", "new_value": "Milestone Pharmaceuticals Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001408443", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001408443", "applied": 1, "detected_at": "2026-10-26T02:16:56.621851"}]}, "key_people": [{"who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 36520317.0314, "sold": 0, "net": 36520317.0314, "trades": 9, "top_score": 70.6, "lean": "buying", "history": [{"action": "BUY", "amount": 13564483.660000002, "date": "2022-09-07", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000090266422004219/0000902664-22-004219-index.htm"}, {"action": "BUY", "amount": 91832.634, "date": "2020-03-19", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315220004365/0001493152-20-004365-index.htm"}, {"action": "BUY", "amount": 1483083.8499999999, "date": "2020-03-02", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315220004347/0001493152-20-004347-index.htm"}, {"action": "BUY", "amount": 4387500.0, "date": "2020-01-13", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315220000524/0001493152-20-000524-index.htm"}, {"action": "BUY", "amount": 352978.22380000004, "date": "2019-12-31", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315220000046/0001493152-20-000046-index.htm"}, {"action": "BUY", "amount": 6400000.0, "date": "2019-11-20", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315219018241/0001493152-19-018241-index.htm"}, {"action": "BUY", "amount": 95454.82560000001, "date": "2019-10-15", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315219015513/0001493152-19-015513-index.htm"}, {"action": "BUY", "amount": 144978.838, "date": "2019-10-03", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315219014959/0001493152-19-014959-index.htm"}, {"action": "BUY", "amount": 10000005.0, "date": "2019-05-09", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000149315219006679/0001493152-19-006679-index.htm"}], "latest": {"action": "BUY", "amount": 13564483.660000002, "date": "2022-09-07", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000090266422004219/0000902664-22-004219-index.htm"}}, {"who": "De Solidarite Des Travailleurs Du Quebec Fonds", "who_key": "FONDS DE SOLIDARITE DES TRAVAILLEURS DU QUEBEC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6499995.0, "sold": 4320890.3, "net": 2179104.7, "trades": 2, "top_score": 61.1, "lean": "buying", "history": [{"action": "SELL", "amount": 4320890.3, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000095014220001849/0000950142-20-001849-index.htm"}, {"action": "BUY", "amount": 6499995.0, "date": "2019-05-13", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000095014219001098/0000950142-19-001098-index.htm"}], "latest": {"action": "SELL", "amount": 4320890.3, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000095014220001849/0000950142-20-001849-index.htm"}}, {"who": "Novo Holdings A/S", "who_key": "Novo Holdings A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4999995.0, "sold": 3840000.0, "net": 1159995.0, "trades": 2, "top_score": 59.0, "lean": "buying", "history": [{"action": "SELL", "amount": 3840000.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000120919119058290/0001209191-19-058290-index.htm"}, {"action": "BUY", "amount": 4999995.0, "date": "2019-05-13", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000120919119029660/0001209191-19-029660-index.htm"}], "latest": {"action": "SELL", "amount": 3840000.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000120919119058290/0001209191-19-058290-index.htm"}}, {"who": "BDC Capital Inc.", "who_key": "BDC CAPITAL INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3000000.0, "sold": 0, "net": 3000000.0, "trades": 1, "top_score": 55.6, "lean": "buying", "history": [{"action": "BUY", "amount": 3000000.0, "date": "2019-05-08", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000093041319001627/0000930413-19-001627-index.htm"}], "latest": {"action": "BUY", "amount": 3000000.0, "date": "2019-05-08", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000093041319001627/0000930413-19-001627-index.htm"}}, {"who": "Joseph Oliveto", "who_key": "Oliveto Joseph", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 555679.6699999999, "net": -555679.6699999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82489.99999999999, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000143778226000010/0001437782-26-000010-index.htm"}, {"action": "SELL", "amount": 375314.67, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000143778226000004/0001437782-26-000004-index.htm"}, {"action": "SELL", "amount": 97875.0, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000143778226000002/0001437782-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 82489.99999999999, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000143778226000010/0001437782-26-000010-index.htm"}}, {"who": "David Bharucha", "who_key": "Bharucha David", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 47410.0, "sold": 158209.09, "net": -110799.09, "trades": 2, "top_score": 54.0, "lean": "selling", "history": [{"action": "SELL", "amount": 158209.09, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000191098526000003/0001910985-26-000003-index.htm"}, {"action": "BUY", "amount": 47410.0, "date": "2022-12-05", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000120919122059720/0001209191-22-059720-index.htm"}], "latest": {"action": "SELL", "amount": 158209.09, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000191098526000003/0001910985-26-000003-index.htm"}}, {"who": "Jeffrey Edward Nelson", "who_key": "Nelson Jeffrey Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 158209.09, "net": -158209.09, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158209.09, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000194311226000002/0001943112-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 158209.09, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000194311226000002/0001943112-26-000002-index.htm"}}, {"who": "Amit Hasija", "who_key": "Hasija Amit", "role": "CFO & EVP of Corp. Development", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 158209.09, "net": -158209.09, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158209.09, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000178770026000002/0001787700-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 158209.09, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408443/000178770026000002/0001787700-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094466", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094435", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0002143027-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074025", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001568850-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001573553-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001970274-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001634189-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001570392-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001616284-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001242215-26-000014", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-22", "title": "Form EFFECT", "accession": "9999999995-26-001747", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-20", "title": "Form CORRESP", "accession": "0001104659-26-064183", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-18", "title": "Form UPLOAD", "accession": "0000000000-26-005086", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000112", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-13", "title": "Shelf registration", "accession": "0001104659-26-060391", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002920", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-059780", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-059752", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-052913", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-052893", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001104659-26-052880", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001437782-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001950047-26-003561", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-013007", "price_sensitive": false}], "performance": {"ticker": "MIST", "has_prices": true, "summary": {"n": 18, "avg": -0.9010150891086958, "win_rate": 0.0, "best": -0.8072, "worst": -0.9515193223928003, "as_of": "2026-09-18"}, "buys": [{"who": "Bharucha David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 47410.0, "date": "2022-12-05", "score": 54.0, "ref_price": 4.75, "return": -0.8072}, {"who": "Liebert Debra K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73940.0, "date": "2022-10-21", "score": 37.5, "ref_price": 5.11, "return": -0.8207827788649706}, {"who": "Pasternak Richard C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52000.0, "date": "2022-10-20", "score": 35.7, "ref_price": 5.23, "return": -0.8248948374760995}, {"who": "Wills Robert James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73950.0, "date": "2022-10-19", "score": 37.5, "ref_price": 4.96, "return": -0.8153629032258065}, {"who": "TOMSICEK MICHAEL JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79800.0, "date": "2022-10-19", "score": 37.9, "ref_price": 4.96, "return": -0.8153629032258065}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13564483.660000002, "date": "2022-09-07", "score": 70.6, "ref_price": 8.71, "return": -0.8948564867967853}, {"who": "TRUEX PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28000.0, "date": "2022-05-31", "score": 33.5, "ref_price": 5.6099, "return": -0.8367528832956024}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 91832.634, "date": "2020-03-19", "score": 36.1, "ref_price": 12.97, "return": -0.9293909020817271}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1483083.8499999999, "date": "2020-03-02", "score": 50.8, "ref_price": 18.78, "return": -0.9512353567625133}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4387500.0, "date": "2020-01-13", "score": 57.2, "ref_price": 16.9, "return": -0.9458106508875739}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 352978.22380000004, "date": "2019-12-31", "score": 43.2, "ref_price": 16.01, "return": -0.9427982510930668}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6400000.0, "date": "2019-11-20", "score": 59.9, "ref_price": 18.62, "return": -0.9508163265306122}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 95454.82560000001, "date": "2019-10-15", "score": 36.3, "ref_price": 18.29, "return": -0.9499289229086932}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 144978.838, "date": "2019-10-03", "score": 38.5, "ref_price": 18.89, "return": -0.9515193223928003}, {"who": "FONDS DE SOLIDARITE DES TRAVAILLEURS DU QUEBEC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6499995.0, "date": "2019-05-13", "score": 61.1, "ref_price": 18.45, "return": -0.9503631436314363}, {"who": "Novo Holdings A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4999995.0, "date": "2019-05-13", "score": 59.0, "ref_price": 18.45, "return": -0.9503631436314363}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10000005.0, "date": "2019-05-09", "score": 64.0, "ref_price": 15.37, "return": -0.940416395575797}, {"who": "BDC CAPITAL INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3000000.0, "date": "2019-05-08", "score": 55.6, "ref_price": 15.37, "return": -0.940416395575797}]}, "price_series": [{"date": "2019-05-09", "close": 15.37, "volume": 983985.0}, {"date": "2019-05-10", "close": 18.0, "volume": 247808.0}, {"date": "2019-05-13", "close": 18.45, "volume": 170321.0}, {"date": "2019-05-14", "close": 18.55, "volume": 69102.0}, {"date": "2019-05-15", "close": 18.64, "volume": 82342.0}, {"date": "2019-05-16", "close": 19.01, "volume": 100504.0}, {"date": "2019-05-17", "close": 18.71, "volume": 88105.0}, {"date": "2019-05-20", "close": 19.05, "volume": 45675.0}, {"date": "2019-05-21", "close": 19.4, "volume": 56872.0}, {"date": "2019-05-22", "close": 20.5, "volume": 130741.0}, {"date": "2019-05-23", "close": 19.64, "volume": 37364.0}, {"date": "2019-05-24", "close": 19.86, "volume": 11633.0}, {"date": "2019-05-28", "close": 21.41, "volume": 80040.0}, {"date": "2019-05-29", "close": 21.0, "volume": 64059.0}, {"date": "2019-05-30", "close": 21.16, "volume": 50478.0}, {"date": "2019-05-31", "close": 20.7, "volume": 32079.0}, {"date": "2019-06-03", "close": 20.01, "volume": 27149.0}, {"date": "2019-06-04", "close": 20.4, "volume": 31315.0}, {"date": "2019-06-05", "close": 20.54, "volume": 21364.0}, {"date": "2019-06-06", "close": 19.84, "volume": 57387.0}, {"date": "2019-06-07", "close": 19.98, "volume": 26967.0}, {"date": "2019-06-10", "close": 18.77, "volume": 53624.0}, {"date": "2019-06-11", "close": 18.75, "volume": 42047.0}, {"date": "2019-06-12", "close": 19.29, "volume": 38051.0}, {"date": "2019-06-13", "close": 21.25, "volume": 32491.0}, {"date": "2019-06-14", "close": 20.72, "volume": 47526.0}, {"date": "2019-06-17", "close": 22.19, "volume": 30303.0}, {"date": "2019-06-18", "close": 23.22, "volume": 16728.0}, {"date": "2019-06-19", "close": 24.24, "volume": 27808.0}, {"date": "2019-06-20", "close": 24.0, "volume": 14125.0}, {"date": "2019-06-21", "close": 22.52, "volume": 35609.0}, {"date": "2019-06-24", "close": 22.17, "volume": 32290.0}, {"date": "2019-06-25", "close": 22.25, "volume": 18406.0}, {"date": "2019-06-26", "close": 22.46, "volume": 15352.0}, {"date": "2019-06-27", "close": 23.15, "volume": 19937.0}, {"date": "2019-06-28", "close": 27.15, "volume": 63381.0}, {"date": "2019-07-01", "close": 25.96, "volume": 33824.0}, {"date": "2019-07-02", "close": 23.13, "volume": 32483.0}, {"date": "2019-07-03", "close": 21.0, "volume": 18887.0}, {"date": "2019-07-05", "close": 22.47, "volume": 19522.0}, {"date": "2019-07-08", "close": 19.89, "volume": 24809.0}, {"date": "2019-07-09", "close": 21.51, "volume": 16914.0}, {"date": "2019-07-10", "close": 20.09, "volume": 7561.0}, {"date": "2019-07-11", "close": 21.46, "volume": 1325.0}, {"date": "2019-07-12", "close": 19.07, "volume": 23070.0}, {"date": "2019-07-15", "close": 19.69, "volume": 10164.0}, {"date": "2019-07-16", "close": 19.37, "volume": 4597.0}, {"date": "2019-07-17", "close": 19.4, "volume": 1992.0}, {"date": "2019-07-18", "close": 19.14, "volume": 774.0}, {"date": "2019-07-19", "close": 19.45, "volume": 3015.0}, {"date": "2019-07-22", "close": 19.5, "volume": 11121.0}, {"date": "2019-07-23", "close": 19.935, "volume": 17977.0}, {"date": "2019-07-24", "close": 19.62, "volume": 23434.0}, {"date": "2019-07-25", "close": 17.32, "volume": 13877.0}, {"date": "2019-07-26", "close": 17.53, "volume": 8311.0}, {"date": "2019-07-29", "close": 17.9717, "volume": 484.0}, {"date": "2019-07-30", "close": 15.95, "volume": 76609.0}, {"date": "2019-07-31", "close": 16.2, "volume": 12765.0}, {"date": "2019-08-01", "close": 16.17, "volume": 2252.0}, {"date": "2019-08-02", "close": 16.3, "volume": 6930.0}, {"date": "2019-08-05", "close": 15.67, "volume": 242.0}, {"date": "2019-08-06", "close": 16.365, "volume": 11829.0}, {"date": "2019-08-07", "close": 16.0, "volume": 6621.0}, {"date": "2019-08-08", "close": 15.8701, "volume": 791.0}, {"date": "2019-08-09", "close": 16.0, "volume": 31006.0}, {"date": "2019-08-12", "close": 16.0, "volume": 13721.0}, {"date": "2019-08-13", "close": 16.8, "volume": 7774.0}, {"date": "2019-08-14", "close": 17.25, "volume": 1001.0}, {"date": "2019-08-15", "close": 18.01, "volume": 12400.0}, {"date": "2019-08-16", "close": 17.58, "volume": 9520.0}, {"date": "2019-08-19", "close": 17.8, "volume": 2161.0}, {"date": "2019-08-20", "close": 18.52, "volume": 3743.0}, {"date": "2019-08-21", "close": 19.0, "volume": 4027.0}, {"date": "2019-08-22", "close": 19.0, "volume": 14166.0}, {"date": "2019-08-23", "close": 20.23, "volume": 6155.0}, {"date": "2019-08-26", "close": 23.57, "volume": 8211.0}, {"date": "2019-08-27", "close": 23.47, "volume": 12077.0}, {"date": "2019-08-28", "close": 22.08, "volume": 149135.0}, {"date": "2019-08-29", "close": 22.85, "volume": 1656.0}, {"date": "2019-08-30", "close": 22.6, "volume": 7907.0}, {"date": "2019-09-03", "close": 23.135, "volume": 3348.0}, {"date": "2019-09-04", "close": 23.2, "volume": 8550.0}, {"date": "2019-09-05", "close": 23.11, "volume": 7373.0}, {"date": "2019-09-06", "close": 22.43, "volume": 12547.0}, {"date": "2019-09-09", "close": 22.45, "volume": 4495.0}, {"date": "2019-09-10", "close": 22.5478, "volume": 665.0}, {"date": "2019-09-11", "close": 22.295, "volume": 4526.0}, {"date": "2019-09-12", "close": 22.1, "volume": 4508.0}, {"date": "2019-09-13", "close": 22.26, "volume": 7768.0}, {"date": "2019-09-16", "close": 21.28, "volume": 558.0}, {"date": "2019-09-17", "close": 21.28, "volume": null}, {"date": "2019-09-18", "close": 21.04, "volume": 1208.0}, {"date": "2019-09-19", "close": 20.3, "volume": 2715.0}, {"date": "2019-09-20", "close": 20.0, "volume": 1650.0}, {"date": "2019-09-23", "close": 19.38, "volume": 7255.0}, {"date": "2019-09-24", "close": 18.61, "volume": 3694.0}, {"date": "2019-09-25", "close": 18.79, "volume": 2341.0}, {"date": "2019-09-26", "close": 16.8, "volume": 14062.0}, {"date": "2019-09-27", "close": 18.9, "volume": 3421.0}, {"date": "2019-09-30", "close": 18.65, "volume": 2290.0}, {"date": "2019-10-01", "close": 18.22, "volume": 11840.0}, {"date": "2019-10-02", "close": 18.26, "volume": 1195.0}, {"date": "2019-10-03", "close": 18.89, "volume": 6082.0}, {"date": "2019-10-04", "close": 18.37, "volume": 3428.0}, {"date": "2019-10-07", "close": 18.26, "volume": 4215.0}, {"date": "2019-10-08", "close": 17.565, "volume": 1208.0}, {"date": "2019-10-09", "close": 17.1, "volume": 6963.0}, {"date": "2019-10-10", "close": 16.2, "volume": 17897.0}, {"date": "2019-10-11", "close": 17.57, "volume": 6679.0}, {"date": "2019-10-14", "close": 18.255, "volume": 1574.0}, {"date": "2019-10-15", "close": 18.29, "volume": 7787.0}, {"date": "2019-10-16", "close": 18.89, "volume": 5343.0}, {"date": "2019-10-17", "close": 18.95, "volume": 2751.0}, {"date": "2019-10-18", "close": 20.99, "volume": 1454.0}, {"date": "2019-10-21", "close": 21.9, "volume": 3009.0}, {"date": "2019-10-22", "close": 21.25, "volume": 5861.0}, {"date": "2019-10-23", "close": 21.25, "volume": null}, {"date": "2019-10-24", "close": 21.0, "volume": 4671.0}, {"date": "2019-10-25", "close": 20.5, "volume": 3056.0}, {"date": "2019-10-28", "close": 19.57, "volume": 6904.0}, {"date": "2019-10-29", "close": 19.26, "volume": 1619.0}, {"date": "2019-10-30", "close": 18.6041, "volume": 3359.0}, {"date": "2019-10-31", "close": 19.14, "volume": 507.0}, {"date": "2019-11-01", "close": 19.7, "volume": 3656.0}, {"date": "2019-11-04", "close": 20.4, "volume": 11855.0}, {"date": "2019-11-05", "close": 19.75, "volume": 5168.0}, {"date": "2019-11-06", "close": 19.05, "volume": 3543.0}, {"date": "2019-11-07", "close": 19.05, "volume": null}, {"date": "2019-11-08", "close": 17.58, "volume": 6427.0}, {"date": "2019-11-11", "close": 17.85, "volume": 955.0}, {"date": "2019-11-12", "close": 17.7828, "volume": 3662.0}, {"date": "2019-11-13", "close": 17.53, "volume": 839.0}, {"date": "2019-11-14", "close": 17.03, "volume": 6470.0}, {"date": "2019-11-15", "close": 17.66, "volume": 5113.0}, {"date": "2019-11-18", "close": 17.5775, "volume": 481.0}, {"date": "2019-11-19", "close": 17.58, "volume": 8955.0}, {"date": "2019-11-20", "close": 18.62, "volume": 6903.0}, {"date": "2019-11-21", "close": 16.81, "volume": 8367.0}, {"date": "2019-11-22", "close": 17.892, "volume": 2063.0}, {"date": "2019-11-25", "close": 17.82, "volume": 1355.0}, {"date": "2019-11-26", "close": 17.01, "volume": 45380.0}, {"date": "2019-11-27", "close": 17.09, "volume": 37644.0}, {"date": "2019-11-29", "close": 16.87, "volume": 22167.0}, {"date": "2019-12-02", "close": 17.0, "volume": 7812.0}, {"date": "2019-12-03", "close": 16.75, "volume": 4039.0}, {"date": "2019-12-04", "close": 16.7, "volume": 6115.0}, {"date": "2019-12-05", "close": 16.28, "volume": 3375.0}, {"date": "2019-12-06", "close": 16.74, "volume": 4582.0}, {"date": "2019-12-09", "close": 16.87, "volume": 11665.0}, {"date": "2019-12-10", "close": 16.72, "volume": 2304.0}, {"date": "2019-12-11", "close": 16.2008, "volume": 1895.0}, {"date": "2019-12-12", "close": 16.57, "volume": 3054.0}, {"date": "2019-12-13", "close": 16.5, "volume": 2370.0}, {"date": "2019-12-16", "close": 16.1, "volume": 6752.0}, {"date": "2019-12-17", "close": 15.82, "volume": 78687.0}, {"date": "2019-12-18", "close": 15.43, "volume": 22974.0}, {"date": "2019-12-19", "close": 15.41, "volume": 29605.0}, {"date": "2019-12-20", "close": 15.6, "volume": 13994.0}, {"date": "2019-12-23", "close": 15.5, "volume": 2085.0}, {"date": "2019-12-24", "close": 15.6, "volume": 16277.0}, {"date": "2019-12-26", "close": 15.465, "volume": 14214.0}, {"date": "2019-12-27", "close": 15.4, "volume": 159567.0}, {"date": "2019-12-30", "close": 15.53, "volume": 19215.0}, {"date": "2019-12-31", "close": 16.01, "volume": 79073.0}, {"date": "2020-01-02", "close": 15.85, "volume": 16808.0}, {"date": "2020-01-03", "close": 17.5, "volume": 21289.0}, {"date": "2020-01-06", "close": 17.0, "volume": 17439.0}, {"date": "2020-01-07", "close": 16.4, "volume": 10175.0}, {"date": "2020-01-08", "close": 17.095, "volume": 16570.0}, {"date": "2020-01-09", "close": 16.8875, "volume": 18405.0}, {"date": "2020-01-10", "close": 16.5, "volume": 10686.0}, {"date": "2020-01-13", "close": 16.9, "volume": 288480.0}, {"date": "2020-01-14", "close": 17.84, "volume": 90121.0}, {"date": "2020-01-15", "close": 18.0, "volume": 44799.0}, {"date": "2020-01-16", "close": 18.59, "volume": 42543.0}, {"date": "2020-01-17", "close": 18.47, "volume": 10121.0}, {"date": "2020-01-21", "close": 19.81, "volume": 71418.0}, {"date": "2020-01-22", "close": 21.69, "volume": 82443.0}, {"date": "2020-01-23", "close": 21.48, "volume": 41579.0}, {"date": "2020-01-24", "close": 21.33, "volume": 49524.0}, {"date": "2020-01-27", "close": 21.36, "volume": 17923.0}, {"date": "2020-01-28", "close": 21.5, "volume": 16716.0}, {"date": "2020-01-29", "close": 21.87, "volume": 27067.0}, {"date": "2020-01-30", "close": 22.0, "volume": 40625.0}, {"date": "2020-01-31", "close": 22.05, "volume": 6673.0}, {"date": "2020-02-03", "close": 21.86, "volume": 31285.0}, {"date": "2020-02-04", "close": 21.24, "volume": 13139.0}, {"date": "2020-02-05", "close": 22.5, "volume": 63168.0}, {"date": "2020-02-06", "close": 21.96, "volume": 3727.0}, {"date": "2020-02-07", "close": 21.45, "volume": 75618.0}, {"date": "2020-02-10", "close": 21.73, "volume": 37916.0}, {"date": "2020-02-11", "close": 21.73, "volume": 309055.0}, {"date": "2020-02-12", "close": 21.02, "volume": 165676.0}, {"date": "2020-02-13", "close": 20.1, "volume": 18241.0}, {"date": "2020-02-14", "close": 20.98, "volume": 45980.0}, {"date": "2020-02-18", "close": 21.2, "volume": 28949.0}, {"date": "2020-02-19", "close": 20.94, "volume": 78717.0}, {"date": "2020-02-20", "close": 20.9, "volume": 16837.0}, {"date": "2020-02-21", "close": 21.43, "volume": 113152.0}, {"date": "2020-02-24", "close": 20.51, "volume": 74407.0}, {"date": "2020-02-25", "close": 19.93, "volume": 82993.0}, {"date": "2020-02-26", "close": 19.85, "volume": 17099.0}, {"date": "2020-02-27", "close": 19.62, "volume": 42773.0}, {"date": "2020-02-28", "close": 19.0, "volume": 57048.0}, {"date": "2020-03-02", "close": 18.78, "volume": 108000.0}, {"date": "2020-03-03", "close": 18.0, "volume": 56100.0}, {"date": "2020-03-04", "close": 18.5, "volume": 306994.0}, {"date": "2020-03-05", "close": 18.39, "volume": 23867.0}, {"date": "2020-03-06", "close": 20.52, "volume": 163211.0}, {"date": "2020-03-09", "close": 19.75, "volume": 87420.0}, {"date": "2020-03-10", "close": 19.9, "volume": 146126.0}, {"date": "2020-03-11", "close": 19.99, "volume": 33014.0}, {"date": "2020-03-12", "close": 17.22, "volume": 62010.0}, {"date": "2020-03-13", "close": 15.71, "volume": 54457.0}, {"date": "2020-03-16", "close": 12.9101, "volume": 112131.0}, {"date": "2020-03-17", "close": 12.65, "volume": 119933.0}, {"date": "2020-03-18", "close": 12.53, "volume": 105850.0}, {"date": "2020-03-19", "close": 12.97, "volume": 104260.0}, {"date": "2020-03-20", "close": 12.02, "volume": 203049.0}, {"date": "2020-03-23", "close": 14.0, "volume": 365938.0}, {"date": "2020-03-24", "close": 1.7, "volume": 8438487.0}, {"date": "2020-03-25", "close": 1.95, "volume": 7462180.0}, {"date": "2020-03-26", "close": 2.06, "volume": 3354880.0}, {"date": "2020-03-27", "close": 1.98, "volume": 2303493.0}, {"date": "2020-03-30", "close": 1.87, "volume": 1729532.0}, {"date": "2020-03-31", "close": 1.84, "volume": 1303652.0}, {"date": "2020-04-01", "close": 1.79, "volume": 878973.0}, {"date": "2020-04-02", "close": 1.78, "volume": 756310.0}, {"date": "2020-04-03", "close": 1.77, "volume": 543835.0}, {"date": "2020-04-06", "close": 2.11, "volume": 2930306.0}, {"date": "2020-04-07", "close": 1.9, "volume": 2155652.0}, {"date": "2020-04-08", "close": 1.95, "volume": 1090424.0}, {"date": "2020-04-09", "close": 2.39, "volume": 4096443.0}, {"date": "2020-04-13", "close": 2.7, "volume": 5966125.0}, {"date": "2020-04-14", "close": 2.61, "volume": 2169692.0}, {"date": "2020-04-15", "close": 2.5, "volume": 1020937.0}, {"date": "2020-04-16", "close": 2.33, "volume": 958915.0}, {"date": "2020-04-17", "close": 2.42, "volume": 1115545.0}, {"date": "2020-04-20", "close": 2.3, "volume": 893143.0}, {"date": "2020-04-21", "close": 2.19, "volume": 913241.0}, {"date": "2020-04-22", "close": 2.255, "volume": 551083.0}, {"date": "2020-04-23", "close": 2.25, "volume": 410791.0}, {"date": "2020-04-24", "close": 2.26, "volume": 503295.0}, {"date": "2020-04-27", "close": 2.37, "volume": 613166.0}, {"date": "2020-04-28", "close": 2.42, "volume": 426661.0}, {"date": "2020-04-29", "close": 2.63, "volume": 1302470.0}, {"date": "2020-04-30", "close": 3.01, "volume": 2621100.0}, {"date": "2020-05-01", "close": 3.97, "volume": 28819990.0}, {"date": "2020-05-04", "close": 3.35, "volume": 4320317.0}, {"date": "2020-05-05", "close": 3.37, "volume": 2165522.0}, {"date": "2020-05-06", "close": 3.16, "volume": 1161846.0}, {"date": "2020-05-07", "close": 3.16, "volume": 806832.0}, {"date": "2020-05-08", "close": 3.35, "volume": 670352.0}, {"date": "2020-05-11", "close": 3.45, "volume": 1398526.0}, {"date": "2020-05-12", "close": 3.3, "volume": 958115.0}, {"date": "2020-05-13", "close": 3.15, "volume": 1101558.0}, {"date": "2020-05-14", "close": 3.13, "volume": 614188.0}, {"date": "2020-05-15", "close": 3.16, "volume": 649825.0}, {"date": "2020-05-18", "close": 3.39, "volume": 934896.0}, {"date": "2020-05-19", "close": 3.3, "volume": 427410.0}, {"date": "2020-05-20", "close": 3.47, "volume": 726799.0}, {"date": "2020-05-21", "close": 3.43, "volume": 454461.0}, {"date": "2020-05-22", "close": 3.31, "volume": 383271.0}, {"date": "2020-05-26", "close": 3.4, "volume": 790055.0}, {"date": "2020-05-27", "close": 3.26, "volume": 657393.0}, {"date": "2020-05-28", "close": 3.19, "volume": 635281.0}, {"date": "2020-05-29", "close": 3.16, "volume": 365894.0}, {"date": "2020-06-01", "close": 3.44, "volume": 665217.0}, {"date": "2020-06-02", "close": 3.65, "volume": 2948968.0}, {"date": "2020-06-03", "close": 3.52, "volume": 1214428.0}, {"date": "2020-06-04", "close": 3.58, "volume": 664743.0}, {"date": "2020-06-05", "close": 3.74, "volume": 1044822.0}, {"date": "2020-06-08", "close": 4.28, "volume": 3282832.0}, {"date": "2020-06-09", "close": 4.56, "volume": 13502070.0}, {"date": "2020-06-10", "close": 4.5, "volume": 2155186.0}, {"date": "2020-06-11", "close": 3.91, "volume": 1523866.0}, {"date": "2020-06-12", "close": 4.08, "volume": 908999.0}, {"date": "2020-06-15", "close": 4.24, "volume": 856883.0}, {"date": "2020-06-16", "close": 4.24, "volume": 753192.0}, {"date": "2020-06-17", "close": 4.08, "volume": 502966.0}, {"date": "2020-06-18", "close": 4.405, "volume": 651849.0}, {"date": "2020-06-19", "close": 4.35, "volume": 496103.0}, {"date": "2020-06-22", "close": 4.19, "volume": 447280.0}, {"date": "2020-06-23", "close": 4.18, "volume": 453864.0}, {"date": "2020-06-24", "close": 4.14, "volume": 663459.0}, {"date": "2020-06-25", "close": 4.0, "volume": 406084.0}, {"date": "2020-06-26", "close": 3.85, "volume": 788988.0}, {"date": "2020-06-29", "close": 3.83, "volume": 487861.0}, {"date": "2020-06-30", "close": 3.78, "volume": 373392.0}, {"date": "2020-07-01", "close": 3.77, "volume": 327757.0}, {"date": "2020-07-02", "close": 3.72, "volume": 276521.0}, {"date": "2020-07-06", "close": 3.87, "volume": 358747.0}, {"date": "2020-07-07", "close": 3.8, "volume": 200026.0}, {"date": "2020-07-08", "close": 3.89, "volume": 198468.0}, {"date": "2020-07-09", "close": 3.76, "volume": 140535.0}, {"date": "2020-07-10", "close": 3.69, "volume": 786670.0}, {"date": "2020-07-13", "close": 3.52, "volume": 404054.0}, {"date": "2020-07-14", "close": 3.34, "volume": 498897.0}, {"date": "2020-07-15", "close": 3.46, "volume": 399949.0}, {"date": "2020-07-16", "close": 3.44, "volume": 159085.0}, {"date": "2020-07-17", "close": 3.55, "volume": 300912.0}, {"date": "2020-07-20", "close": 3.35, "volume": 521323.0}, {"date": "2020-07-21", "close": 3.41, "volume": 245439.0}, {"date": "2020-07-22", "close": 3.34, "volume": 149059.0}, {"date": "2020-07-23", "close": 8.91, "volume": 224641000.0}, {"date": "2020-07-24", "close": 8.28, "volume": 53343750.0}, {"date": "2020-07-27", "close": 8.43, "volume": 5704576.0}, {"date": "2020-07-28", "close": 8.01, "volume": 2465586.0}, {"date": "2020-07-29", "close": 8.75, "volume": 3927222.0}, {"date": "2020-07-30", "close": 8.66, "volume": 1590623.0}, {"date": "2020-07-31", "close": 8.7, "volume": 1489189.0}, {"date": "2020-08-03", "close": 9.43, "volume": 1440746.0}, {"date": "2020-08-04", "close": 9.36, "volume": 1243904.0}, {"date": "2020-08-05", "close": 8.96, "volume": 595755.0}, {"date": "2020-08-06", "close": 8.8, "volume": 464792.0}, {"date": "2020-08-07", "close": 9.8, "volume": 1668138.0}, {"date": "2020-08-10", "close": 9.48, "volume": 1216716.0}, {"date": "2020-08-11", "close": 8.9, "volume": 901713.0}, {"date": "2020-08-12", "close": 8.8, "volume": 756548.0}, {"date": "2020-08-13", "close": 8.74, "volume": 632285.0}, {"date": "2020-08-14", "close": 8.55, "volume": 644633.0}, {"date": "2020-08-17", "close": 8.93, "volume": 514390.0}, {"date": "2020-08-18", "close": 8.03, "volume": 798728.0}, {"date": "2020-08-19", "close": 8.47, "volume": 293425.0}, {"date": "2020-08-20", "close": 7.97, "volume": 1013535.0}, {"date": "2020-08-21", "close": 7.76, "volume": 799584.0}, {"date": "2020-08-24", "close": 7.71, "volume": 596175.0}, {"date": "2020-08-25", "close": 7.97, "volume": 452138.0}, {"date": "2020-08-26", "close": 7.72, "volume": 362520.0}, {"date": "2020-08-27", "close": 7.73, "volume": 550411.0}, {"date": "2020-08-28", "close": 7.72, "volume": 180089.0}, {"date": "2020-08-31", "close": 7.74, "volume": 197148.0}, {"date": "2020-09-01", "close": 8.2, "volume": 400622.0}, {"date": "2020-09-02", "close": 8.11, "volume": 471111.0}, {"date": "2020-09-03", "close": 7.71, "volume": 284277.0}, {"date": "2020-09-04", "close": 7.75, "volume": 275532.0}, {"date": "2020-09-08", "close": 7.73, "volume": 128860.0}, {"date": "2020-09-09", "close": 7.86, "volume": 216274.0}, {"date": "2020-09-10", "close": 8.16, "volume": 137740.0}, {"date": "2020-09-11", "close": 7.81, "volume": 153227.0}, {"date": "2020-09-14", "close": 8.14, "volume": 113468.0}, {"date": "2020-09-15", "close": 8.14, "volume": 54749.0}, {"date": "2020-09-16", "close": 8.55, "volume": 278976.0}, {"date": "2020-09-17", "close": 8.63, "volume": 96800.0}, {"date": "2020-09-18", "close": 8.88, "volume": 252239.0}, {"date": "2020-09-21", "close": 7.9, "volume": 333160.0}, {"date": "2020-09-22", "close": 7.95, "volume": 114405.0}, {"date": "2020-09-23", "close": 7.71, "volume": 139626.0}, {"date": "2020-09-24", "close": 7.26, "volume": 182225.0}, {"date": "2020-09-25", "close": 7.61, "volume": 102304.0}, {"date": "2020-09-28", "close": 7.51, "volume": 81915.0}, {"date": "2020-09-29", "close": 7.55, "volume": 100861.0}, {"date": "2020-09-30", "close": 7.32, "volume": 90857.0}, {"date": "2020-10-01", "close": 7.1, "volume": 130314.0}, {"date": "2020-10-02", "close": 6.77, "volume": 220084.0}, {"date": "2020-10-05", "close": 6.92, "volume": 145165.0}, {"date": "2020-10-06", "close": 6.71, "volume": 167311.0}, {"date": "2020-10-07", "close": 7.09, "volume": 121332.0}, {"date": "2020-10-08", "close": 7.28, "volume": 74435.0}, {"date": "2020-10-09", "close": 7.11, "volume": 39300.0}, {"date": "2020-10-12", "close": 7.47, "volume": 161100.0}, {"date": "2020-10-13", "close": 7.19, "volume": 82421.0}, {"date": "2020-10-14", "close": 7.07, "volume": 88986.0}, {"date": "2020-10-15", "close": 7.13, "volume": 101297.0}, {"date": "2020-10-16", "close": 7.14, "volume": 40327.0}, {"date": "2020-10-19", "close": 7.15, "volume": 62327.0}, {"date": "2020-10-20", "close": 7.03, "volume": 68671.0}, {"date": "2020-10-21", "close": 6.91, "volume": 65546.0}, {"date": "2020-10-22", "close": 7.0, "volume": 78687.0}, {"date": "2020-10-23", "close": 6.0, "volume": 1367232.0}, {"date": "2020-10-26", "close": 5.57, "volume": 457130.0}, {"date": "2020-10-27", "close": 5.68, "volume": 216398.0}, {"date": "2020-10-28", "close": 5.57, "volume": 149770.0}, {"date": "2020-10-29", "close": 5.73, "volume": 685430.0}, {"date": "2020-10-30", "close": 5.76, "volume": 153637.0}, {"date": "2020-11-02", "close": 5.8, "volume": 132593.0}, {"date": "2020-11-03", "close": 6.05, "volume": 94141.0}, {"date": "2020-11-04", "close": 6.11, "volume": 109057.0}, {"date": "2020-11-05", "close": 6.48, "volume": 103363.0}, {"date": "2020-11-06", "close": 6.4, "volume": 83638.0}, {"date": "2020-11-09", "close": 6.15, "volume": 165602.0}, {"date": "2020-11-10", "close": 6.22, "volume": 59892.0}, {"date": "2020-11-11", "close": 6.43, "volume": 86148.0}, {"date": "2020-11-12", "close": 6.2, "volume": 90438.0}, {"date": "2020-11-13", "close": 6.34, "volume": 147597.0}, {"date": "2020-11-16", "close": 6.58, "volume": 95056.0}, {"date": "2020-11-17", "close": 6.56, "volume": 53550.0}, {"date": "2020-11-18", "close": 6.57, "volume": 84539.0}, {"date": "2020-11-19", "close": 6.52, "volume": 71924.0}, {"date": "2020-11-20", "close": 6.71, "volume": 82525.0}, {"date": "2020-11-23", "close": 6.51, "volume": 64308.0}, {"date": "2020-11-24", "close": 6.68, "volume": 121699.0}, {"date": "2020-11-25", "close": 6.65, "volume": 48285.0}, {"date": "2020-11-27", "close": 6.58, "volume": 51160.0}, {"date": "2020-11-30", "close": 6.7, "volume": 108878.0}, {"date": "2020-12-01", "close": 6.5, "volume": 200426.0}, {"date": "2020-12-02", "close": 6.64, "volume": 76450.0}, {"date": "2020-12-03", "close": 6.7, "volume": 71858.0}, {"date": "2020-12-04", "close": 6.84, "volume": 78054.0}, {"date": "2020-12-07", "close": 6.85, "volume": 71957.0}, {"date": "2020-12-08", "close": 7.4, "volume": 229342.0}, {"date": "2020-12-09", "close": 7.17, "volume": 116626.0}, {"date": "2020-12-10", "close": 7.66, "volume": 99253.0}, {"date": "2020-12-11", "close": 7.43, "volume": 101778.0}, {"date": "2020-12-14", "close": 7.48, "volume": 48089.0}, {"date": "2020-12-15", "close": 7.33, "volume": 67485.0}, {"date": "2020-12-16", "close": 6.75, "volume": 162814.0}, {"date": "2020-12-17", "close": 6.75, "volume": 418847.0}, {"date": "2020-12-18", "close": 6.86, "volume": 111017.0}, {"date": "2020-12-21", "close": 6.84, "volume": 72754.0}, {"date": "2020-12-22", "close": 6.93, "volume": 38311.0}, {"date": "2020-12-23", "close": 6.88, "volume": 88442.0}, {"date": "2020-12-24", "close": 6.91, "volume": 19260.0}, {"date": "2020-12-28", "close": 6.74, "volume": 288629.0}, {"date": "2020-12-29", "close": 6.71, "volume": 50302.0}, {"date": "2020-12-30", "close": 6.82, "volume": 73324.0}, {"date": "2020-12-31", "close": 6.7, "volume": 63150.0}, {"date": "2021-01-04", "close": 6.76, "volume": 71205.0}, {"date": "2021-01-05", "close": 6.77, "volume": 66632.0}, {"date": "2021-01-06", "close": 6.85, "volume": 80767.0}, {"date": "2021-01-07", "close": 7.08, "volume": 53328.0}, {"date": "2021-01-08", "close": 7.05, "volume": 40887.0}, {"date": "2021-01-11", "close": 7.05, "volume": 52181.0}, {"date": "2021-01-12", "close": 6.82, "volume": 195382.0}, {"date": "2021-01-13", "close": 6.97, "volume": 67312.0}, {"date": "2021-01-14", "close": 7.05, "volume": 271198.0}, {"date": "2021-01-15", "close": 7.02, "volume": 93456.0}, {"date": "2021-01-19", "close": 7.1, "volume": 84085.0}, {"date": "2021-01-20", "close": 7.09, "volume": 101848.0}, {"date": "2021-01-21", "close": 7.25, "volume": 129410.0}, {"date": "2021-01-22", "close": 7.67, "volume": 107610.0}, {"date": "2021-01-25", "close": 7.45, "volume": 67625.0}, {"date": "2021-01-26", "close": 8.0, "volume": 270662.0}, {"date": "2021-01-27", "close": 7.38, "volume": 193914.0}, {"date": "2021-01-28", "close": 7.52, "volume": 120615.0}, {"date": "2021-01-29", "close": 7.38, "volume": 104107.0}, {"date": "2021-02-01", "close": 7.53, "volume": 85498.0}, {"date": "2021-02-02", "close": 8.38, "volume": 182094.0}, {"date": "2021-02-03", "close": 8.85, "volume": 220431.0}, {"date": "2021-02-04", "close": 7.95, "volume": 289827.0}, {"date": "2021-02-05", "close": 8.27, "volume": 92202.0}, {"date": "2021-02-08", "close": 8.39, "volume": 73352.0}, {"date": "2021-02-09", "close": 8.48, "volume": 71066.0}, {"date": "2021-02-10", "close": 8.55, "volume": 74157.0}, {"date": "2021-02-11", "close": 8.15, "volume": 93223.0}, {"date": "2021-02-12", "close": 8.13, "volume": 39448.0}, {"date": "2021-02-16", "close": 8.39, "volume": 84427.0}, {"date": "2021-02-17", "close": 8.29, "volume": 73443.0}, {"date": "2021-02-18", "close": 8.03, "volume": 68991.0}, {"date": "2021-02-19", "close": 8.05, "volume": 43643.0}, {"date": "2021-02-22", "close": 7.8, "volume": 108859.0}, {"date": "2021-02-23", "close": 7.54, "volume": 128634.0}, {"date": "2021-02-24", "close": 7.4, "volume": 52935.0}, {"date": "2021-02-25", "close": 7.38, "volume": 80368.0}, {"date": "2021-02-26", "close": 7.19, "volume": 58430.0}, {"date": "2021-03-01", "close": 7.51, "volume": 56304.0}, {"date": "2021-03-02", "close": 6.96, "volume": 85790.0}, {"date": "2021-03-03", "close": 6.59, "volume": 293218.0}, {"date": "2021-03-04", "close": 6.52, "volume": 156897.0}, {"date": "2021-03-05", "close": 6.91, "volume": 289480.0}, {"date": "2021-03-08", "close": 6.96, "volume": 104301.0}, {"date": "2021-03-09", "close": 7.26, "volume": 70358.0}, {"date": "2021-03-10", "close": 7.2, "volume": 50427.0}, {"date": "2021-03-11", "close": 7.52, "volume": 87519.0}, {"date": "2021-03-12", "close": 7.42, "volume": 34562.0}, {"date": "2021-03-15", "close": 7.46, "volume": 23242.0}, {"date": "2021-03-16", "close": 7.38, "volume": 35065.0}, {"date": "2021-03-17", "close": 7.31, "volume": 63579.0}, {"date": "2021-03-18", "close": 7.03, "volume": 56477.0}, {"date": "2021-03-19", "close": 7.05, "volume": 20947.0}, {"date": "2021-03-22", "close": 7.28, "volume": 95158.0}, {"date": "2021-03-23", "close": 6.76, "volume": 113801.0}, {"date": "2021-03-24", "close": 6.26, "volume": 134662.0}, {"date": "2021-03-25", "close": 6.38, "volume": 58881.0}, {"date": "2021-03-26", "close": 6.2, "volume": 66235.0}, {"date": "2021-03-29", "close": 5.92, "volume": 150647.0}, {"date": "2021-03-30", "close": 5.79, "volume": 91853.0}, {"date": "2021-03-31", "close": 5.79, "volume": 96467.0}, {"date": "2021-04-01", "close": 6.05, "volume": 103000.0}, {"date": "2021-04-05", "close": 5.89, "volume": 145536.0}, {"date": "2021-04-06", "close": 5.79, "volume": 91431.0}, {"date": "2021-04-07", "close": 5.59, "volume": 205305.0}, {"date": "2021-04-08", "close": 5.7, "volume": 78370.0}, {"date": "2021-04-09", "close": 5.63, "volume": 142357.0}, {"date": "2021-04-12", "close": 5.35, "volume": 147354.0}, {"date": "2021-04-13", "close": 5.29, "volume": 144536.0}, {"date": "2021-04-14", "close": 5.4, "volume": 108258.0}, {"date": "2021-04-15", "close": 5.41, "volume": 87567.0}, {"date": "2021-04-16", "close": 5.3, "volume": 58237.0}, {"date": "2021-04-19", "close": 5.34, "volume": 94050.0}, {"date": "2021-04-20", "close": 5.22, "volume": 57383.0}, {"date": "2021-04-21", "close": 5.64, "volume": 47204.0}, {"date": "2021-04-22", "close": 5.83, "volume": 60444.0}, {"date": "2021-04-23", "close": 5.84, "volume": 46201.0}, {"date": "2021-04-26", "close": 5.91, "volume": 55865.0}, {"date": "2021-04-27", "close": 5.84, "volume": 24739.0}, {"date": "2021-04-28", "close": 5.95, "volume": 36204.0}, {"date": "2021-04-29", "close": 5.85, "volume": 36170.0}, {"date": "2021-04-30", "close": 5.86, "volume": 43583.0}, {"date": "2021-05-03", "close": 6.07, "volume": 41297.0}, {"date": "2021-05-04", "close": 5.75, "volume": 92598.0}, {"date": "2021-05-05", "close": 5.63, "volume": 43260.0}, {"date": "2021-05-06", "close": 5.56, "volume": 46671.0}, {"date": "2021-05-07", "close": 5.73, "volume": 23871.0}, {"date": "2021-05-10", "close": 5.62, "volume": 36396.0}, {"date": "2021-05-11", "close": 5.57, "volume": 25267.0}, {"date": "2021-05-12", "close": 5.45, "volume": 88231.0}, {"date": "2021-05-13", "close": 5.26, "volume": 42703.0}, {"date": "2021-05-14", "close": 5.55, "volume": 95932.0}, {"date": "2021-05-17", "close": 5.6, "volume": 89855.0}, {"date": "2021-05-18", "close": 5.58, "volume": 32219.0}, {"date": "2021-05-19", "close": 5.45, "volume": 20958.0}, {"date": "2021-05-20", "close": 5.44, "volume": 14095.0}, {"date": "2021-05-21", "close": 5.62, "volume": 17371.0}, {"date": "2021-05-24", "close": 5.57, "volume": 27929.0}, {"date": "2021-05-25", "close": 5.61, "volume": 38972.0}, {"date": "2021-05-26", "close": 5.69, "volume": 47719.0}, {"date": "2021-05-27", "close": 5.83, "volume": 33542.0}, {"date": "2021-05-28", "close": 6.05, "volume": 31852.0}, {"date": "2021-06-01", "close": 5.83, "volume": 165611.0}, {"date": "2021-06-02", "close": 5.85, "volume": 78465.0}, {"date": "2021-06-03", "close": 5.49, "volume": 144079.0}, {"date": "2021-06-04", "close": 5.51, "volume": 84541.0}, {"date": "2021-06-07", "close": 5.49, "volume": 152339.0}, {"date": "2021-06-08", "close": 5.36, "volume": 55514.0}, {"date": "2021-06-09", "close": 5.39, "volume": 83069.0}, {"date": "2021-06-10", "close": 5.465, "volume": 34384.0}, {"date": "2021-06-11", "close": 5.52, "volume": 39402.0}, {"date": "2021-06-14", "close": 5.54, "volume": 70793.0}, {"date": "2021-06-15", "close": 5.67, "volume": 72745.0}, {"date": "2021-06-16", "close": 5.98, "volume": 116583.0}, {"date": "2021-06-17", "close": 6.11, "volume": 59472.0}, {"date": "2021-06-18", "close": 6.05, "volume": 24063.0}, {"date": "2021-06-21", "close": 5.93, "volume": 63351.0}, {"date": "2021-06-22", "close": 5.84, "volume": 27838.0}, {"date": "2021-06-23", "close": 5.94, "volume": 19584.0}, {"date": "2021-06-24", "close": 6.02, "volume": 25660.0}, {"date": "2021-06-25", "close": 5.89, "volume": 66502.0}, {"date": "2021-06-28", "close": 5.87, "volume": 35625.0}, {"date": "2021-06-29", "close": 5.76, "volume": 26358.0}, {"date": "2021-06-30", "close": 5.5, "volume": 77545.0}, {"date": "2021-07-01", "close": 5.62, "volume": 34615.0}, {"date": "2021-07-02", "close": 5.76, "volume": 33942.0}, {"date": "2021-07-06", "close": 5.6, "volume": 12632.0}, {"date": "2021-07-07", "close": 5.47, "volume": 42357.0}, {"date": "2021-07-08", "close": 5.49, "volume": 27642.0}, {"date": "2021-07-09", "close": 5.47, "volume": 30495.0}, {"date": "2021-07-12", "close": 5.5, "volume": 15849.0}, {"date": "2021-07-13", "close": 5.63, "volume": 41806.0}, {"date": "2021-07-14", "close": 5.5275, "volume": 39732.0}, {"date": "2021-07-15", "close": 5.34, "volume": 35423.0}, {"date": "2021-07-16", "close": 5.41, "volume": 25346.0}, {"date": "2021-07-19", "close": 5.28, "volume": 26383.0}, {"date": "2021-07-20", "close": 5.5, "volume": 49570.0}, {"date": "2021-07-21", "close": 5.64, "volume": 19184.0}, {"date": "2021-07-22", "close": 5.6, "volume": 19823.0}, {"date": "2021-07-23", "close": 5.53, "volume": 24037.0}, {"date": "2021-07-26", "close": 5.52, "volume": 53979.0}, {"date": "2021-07-27", "close": 5.45, "volume": 40855.0}, {"date": "2021-07-28", "close": 5.48, "volume": 12457.0}, {"date": "2021-07-29", "close": 5.47, "volume": 19007.0}, {"date": "2021-07-30", "close": 5.7, "volume": 39980.0}, {"date": "2021-08-02", "close": 5.79, "volume": 23295.0}, {"date": "2021-08-03", "close": 5.41, "volume": 165348.0}, {"date": "2021-08-04", "close": 5.54, "volume": 21181.0}, {"date": "2021-08-05", "close": 5.64, "volume": 23771.0}, {"date": "2021-08-06", "close": 5.5, "volume": 9156.0}, {"date": "2021-08-09", "close": 5.38, "volume": 16330.0}, {"date": "2021-08-10", "close": 5.34, "volume": 22304.0}, {"date": "2021-08-11", "close": 5.37, "volume": 14034.0}, {"date": "2021-08-12", "close": 5.35, "volume": 12268.0}, {"date": "2021-08-13", "close": 5.45, "volume": 29616.0}, {"date": "2021-08-16", "close": 5.45, "volume": 8379.0}, {"date": "2021-08-17", "close": 5.41, "volume": 12654.0}, {"date": "2021-08-18", "close": 5.46, "volume": 8369.0}, {"date": "2021-08-19", "close": 5.35, "volume": 20755.0}, {"date": "2021-08-20", "close": 5.63, "volume": 61925.0}, {"date": "2021-08-23", "close": 5.84, "volume": 31523.0}, {"date": "2021-08-24", "close": 6.05, "volume": 34410.0}, {"date": "2021-08-25", "close": 6.01, "volume": 31571.0}, {"date": "2021-08-26", "close": 6.15, "volume": 42103.0}, {"date": "2021-08-27", "close": 6.29, "volume": 74083.0}, {"date": "2021-08-30", "close": 6.07, "volume": 49663.0}, {"date": "2021-08-31", "close": 6.07, "volume": 5987.0}, {"date": "2021-09-01", "close": 6.17, "volume": 32210.0}, {"date": "2021-09-02", "close": 6.13, "volume": 12344.0}, {"date": "2021-09-03", "close": 6.01, "volume": 10036.0}, {"date": "2021-09-07", "close": 5.65, "volume": 137540.0}, {"date": "2021-09-08", "close": 5.74, "volume": 21324.0}, {"date": "2021-09-09", "close": 5.74, "volume": 12959.0}, {"date": "2021-09-10", "close": 5.72, "volume": 2391.0}, {"date": "2021-09-13", "close": 5.65, "volume": 6457.0}, {"date": "2021-09-14", "close": 5.53, "volume": 20027.0}, {"date": "2021-09-15", "close": 5.8, "volume": 273736.0}, {"date": "2021-09-16", "close": 5.68, "volume": 10525.0}, {"date": "2021-09-17", "close": 5.85, "volume": 37004.0}, {"date": "2021-09-20", "close": 5.58, "volume": 13786.0}, {"date": "2021-09-21", "close": 5.65, "volume": 20052.0}, {"date": "2021-09-22", "close": 5.69, "volume": 5842.0}, {"date": "2021-09-23", "close": 5.49, "volume": 11426.0}, {"date": "2021-09-24", "close": 5.6, "volume": 4440.0}, {"date": "2021-09-27", "close": 5.65, "volume": 11297.0}, {"date": "2021-09-28", "close": 5.64, "volume": 11108.0}, {"date": "2021-09-29", "close": 5.61, "volume": 11926.0}, {"date": "2021-09-30", "close": 5.71, "volume": 15036.0}, {"date": "2021-10-01", "close": 5.64, "volume": 15771.0}, {"date": "2021-10-04", "close": 5.85, "volume": 68059.0}, {"date": "2021-10-05", "close": 5.85, "volume": 47062.0}, {"date": "2021-10-06", "close": 5.73, "volume": 14174.0}, {"date": "2021-10-07", "close": 5.7, "volume": 14057.0}, {"date": "2021-10-08", "close": 5.62, "volume": 6766.0}, {"date": "2021-10-11", "close": 5.85, "volume": 40519.0}, {"date": "2021-10-12", "close": 5.69, "volume": 5114.0}, {"date": "2021-10-13", "close": 5.66, "volume": 19853.0}, {"date": "2021-10-14", "close": 5.85, "volume": 49214.0}, {"date": "2021-10-15", "close": 5.9, "volume": 29787.0}, {"date": "2021-10-18", "close": 5.75, "volume": 10665.0}, {"date": "2021-10-19", "close": 5.7387, "volume": 7306.0}, {"date": "2021-10-20", "close": 5.66, "volume": 12953.0}, {"date": "2021-10-21", "close": 5.7, "volume": 5982.0}, {"date": "2021-10-22", "close": 5.555, "volume": 5704.0}, {"date": "2021-10-25", "close": 5.71, "volume": 11995.0}, {"date": "2021-10-26", "close": 5.655, "volume": 8956.0}, {"date": "2021-10-27", "close": 5.66, "volume": 6952.0}, {"date": "2021-10-28", "close": 5.6, "volume": 19365.0}, {"date": "2021-10-29", "close": 5.63, "volume": 14152.0}, {"date": "2021-11-01", "close": 5.7, "volume": 25371.0}, {"date": "2021-11-02", "close": 5.64, "volume": 59047.0}, {"date": "2021-11-03", "close": 5.63, "volume": 16303.0}, {"date": "2021-11-04", "close": 5.69, "volume": 33820.0}, {"date": "2021-11-05", "close": 5.62, "volume": 16341.0}, {"date": "2021-11-08", "close": 5.5825, "volume": 6804.0}, {"date": "2021-11-09", "close": 5.65, "volume": 62106.0}, {"date": "2021-11-10", "close": 5.54, "volume": 19352.0}, {"date": "2021-11-11", "close": 5.6, "volume": 12033.0}, {"date": "2021-11-12", "close": 6.1, "volume": 26298.0}, {"date": "2021-11-15", "close": 6.95, "volume": 87362.0}, {"date": "2021-11-16", "close": 6.85, "volume": 137042.0}, {"date": "2021-11-17", "close": 6.38, "volume": 53342.0}, {"date": "2021-11-18", "close": 6.33, "volume": 24559.0}, {"date": "2021-11-19", "close": 6.06, "volume": 27846.0}, {"date": "2021-11-22", "close": 6.09, "volume": 58282.0}, {"date": "2021-11-23", "close": 6.1, "volume": 71597.0}, {"date": "2021-11-24", "close": 6.02, "volume": 57061.0}, {"date": "2021-11-26", "close": 6.03, "volume": 11965.0}, {"date": "2021-11-29", "close": 5.6, "volume": 59265.0}, {"date": "2021-11-30", "close": 5.47, "volume": 236147.0}, {"date": "2021-12-01", "close": 5.64, "volume": 61653.0}, {"date": "2021-12-02", "close": 5.64, "volume": 21561.0}, {"date": "2021-12-03", "close": 5.84, "volume": 26766.0}, {"date": "2021-12-06", "close": 5.64, "volume": 42363.0}, {"date": "2021-12-07", "close": 5.86, "volume": 27991.0}, {"date": "2021-12-08", "close": 6.01, "volume": 14798.0}, {"date": "2021-12-09", "close": 6.09, "volume": 32038.0}, {"date": "2021-12-10", "close": 5.85, "volume": 20091.0}, {"date": "2021-12-13", "close": 5.94, "volume": 15325.0}, {"date": "2021-12-14", "close": 5.92, "volume": 49985.0}, {"date": "2021-12-15", "close": 6.37, "volume": 54825.0}, {"date": "2021-12-16", "close": 6.07, "volume": 11343.0}, {"date": "2021-12-17", "close": 6.46, "volume": 43126.0}, {"date": "2021-12-20", "close": 6.57, "volume": 101709.0}, {"date": "2021-12-21", "close": 7.135, "volume": 100260.0}, {"date": "2021-12-22", "close": 6.91, "volume": 55166.0}, {"date": "2021-12-23", "close": 7.04, "volume": 18197.0}, {"date": "2021-12-27", "close": 6.68, "volume": 22668.0}, {"date": "2021-12-28", "close": 6.7, "volume": 17072.0}, {"date": "2021-12-29", "close": 6.72, "volume": 17694.0}, {"date": "2021-12-30", "close": 6.94, "volume": 23644.0}, {"date": "2021-12-31", "close": 6.55, "volume": 19811.0}, {"date": "2022-01-03", "close": 7.22, "volume": 23352.0}, {"date": "2022-01-04", "close": 7.45, "volume": 91325.0}, {"date": "2022-01-05", "close": 7.44, "volume": 60822.0}, {"date": "2022-01-06", "close": 7.46, "volume": 32543.0}, {"date": "2022-01-07", "close": 7.1, "volume": 45680.0}, {"date": "2022-01-10", "close": 7.15, "volume": 19352.0}, {"date": "2022-01-11", "close": 7.65, "volume": 35138.0}, {"date": "2022-01-12", "close": 7.7, "volume": 84481.0}, {"date": "2022-01-13", "close": 7.99, "volume": 39571.0}, {"date": "2022-01-14", "close": 8.24, "volume": 26872.0}, {"date": "2022-01-18", "close": 7.62, "volume": 34092.0}, {"date": "2022-01-19", "close": 7.6, "volume": 68534.0}, {"date": "2022-01-20", "close": 7.15, "volume": 43281.0}, {"date": "2022-01-21", "close": 6.89, "volume": 25131.0}, {"date": "2022-01-24", "close": 6.79, "volume": 173615.0}, {"date": "2022-01-25", "close": 6.93, "volume": 174633.0}, {"date": "2022-01-26", "close": 7.04, "volume": 20207.0}, {"date": "2022-01-27", "close": 6.95, "volume": 29934.0}, {"date": "2022-01-28", "close": 7.03, "volume": 94360.0}, {"date": "2022-01-31", "close": 6.94, "volume": 56530.0}, {"date": "2022-02-01", "close": 6.55, "volume": 94795.0}, {"date": "2022-02-02", "close": 6.81, "volume": 40832.0}, {"date": "2022-02-03", "close": 6.61, "volume": 51603.0}, {"date": "2022-02-04", "close": 6.59, "volume": 56179.0}, {"date": "2022-02-07", "close": 6.58, "volume": 35757.0}, {"date": "2022-02-08", "close": 6.35, "volume": 24836.0}, {"date": "2022-02-09", "close": 6.65, "volume": 125186.0}, {"date": "2022-02-10", "close": 6.15, "volume": 28394.0}, {"date": "2022-02-11", "close": 6.24, "volume": 31163.0}, {"date": "2022-02-14", "close": 6.07, "volume": 33002.0}, {"date": "2022-02-15", "close": 6.47, "volume": 23236.0}, {"date": "2022-02-16", "close": 6.12, "volume": 60788.0}, {"date": "2022-02-17", "close": 6.22, "volume": 55561.0}, {"date": "2022-02-18", "close": 6.05, "volume": 16354.0}, {"date": "2022-02-22", "close": 5.83, "volume": 10533.0}, {"date": "2022-02-23", "close": 5.74, "volume": 23936.0}, {"date": "2022-02-24", "close": 5.37, "volume": 203204.0}, {"date": "2022-02-25", "close": 4.99, "volume": 100508.0}, {"date": "2022-02-28", "close": 4.95, "volume": 89349.0}, {"date": "2022-03-01", "close": 4.9, "volume": 134892.0}, {"date": "2022-03-02", "close": 4.89, "volume": 176701.0}, {"date": "2022-03-03", "close": 4.85, "volume": 106342.0}, {"date": "2022-03-04", "close": 4.75, "volume": 79554.0}, {"date": "2022-03-07", "close": 4.1, "volume": 100099.0}, {"date": "2022-03-08", "close": 4.31, "volume": 125627.0}, {"date": "2022-03-09", "close": 4.61, "volume": 61197.0}, {"date": "2022-03-10", "close": 5.01, "volume": 147899.0}, {"date": "2022-03-11", "close": 5.0, "volume": 283818.0}, {"date": "2022-03-14", "close": 4.85, "volume": 108358.0}, {"date": "2022-03-15", "close": 5.14, "volume": 185129.0}, {"date": "2022-03-16", "close": 5.05, "volume": 25583.0}, {"date": "2022-03-17", "close": 5.17, "volume": 48062.0}, {"date": "2022-03-18", "close": 5.46, "volume": 29796.0}, {"date": "2022-03-21", "close": 5.46, "volume": 23397.0}, {"date": "2022-03-22", "close": 5.86, "volume": 37011.0}, {"date": "2022-03-23", "close": 5.82, "volume": 21950.0}, {"date": "2022-03-24", "close": 6.36, "volume": 70212.0}, {"date": "2022-03-25", "close": 6.54, "volume": 27442.0}, {"date": "2022-03-28", "close": 6.82, "volume": 42641.0}, {"date": "2022-03-29", "close": 6.84, "volume": 51865.0}, {"date": "2022-03-30", "close": 6.59, "volume": 23307.0}, {"date": "2022-03-31", "close": 6.42, "volume": 196002.0}, {"date": "2022-04-01", "close": 6.85, "volume": 44420.0}, {"date": "2022-04-04", "close": 7.0, "volume": 128538.0}, {"date": "2022-04-05", "close": 7.0, "volume": 288380.0}, {"date": "2022-04-06", "close": 7.165, "volume": 115128.0}, {"date": "2022-04-07", "close": 6.96, "volume": 923706.0}, {"date": "2022-04-08", "close": 6.99, "volume": 30869.0}, {"date": "2022-04-11", "close": 6.93, "volume": 157376.0}, {"date": "2022-04-12", "close": 7.06, "volume": 644656.0}, {"date": "2022-04-13", "close": 7.31, "volume": 44897.0}, {"date": "2022-04-14", "close": 7.37, "volume": 33693.0}, {"date": "2022-04-18", "close": 7.19, "volume": 25857.0}, {"date": "2022-04-19", "close": 7.16, "volume": 356059.0}, {"date": "2022-04-20", "close": 7.29, "volume": 81038.0}, {"date": "2022-04-21", "close": 7.15, "volume": 93686.0}, {"date": "2022-04-22", "close": 7.1, "volume": 74260.0}, {"date": "2022-04-25", "close": 7.01, "volume": 76646.0}, {"date": "2022-04-26", "close": 6.69, "volume": 291340.0}, {"date": "2022-04-27", "close": 6.6, "volume": 81644.0}, {"date": "2022-04-28", "close": 6.46, "volume": 22527.0}, {"date": "2022-04-29", "close": 6.65, "volume": 32336.0}, {"date": "2022-05-02", "close": 6.15, "volume": 78544.0}, {"date": "2022-05-03", "close": 6.48, "volume": 49869.0}, {"date": "2022-05-04", "close": 6.42, "volume": 51447.0}, {"date": "2022-05-05", "close": 6.28, "volume": 23321.0}, {"date": "2022-05-06", "close": 5.94, "volume": 92428.0}, {"date": "2022-05-09", "close": 5.5, "volume": 47301.0}, {"date": "2022-05-10", "close": 5.56, "volume": 47846.0}, {"date": "2022-05-11", "close": 5.54, "volume": 45040.0}, {"date": "2022-05-12", "close": 5.13, "volume": 68544.0}, {"date": "2022-05-13", "close": 5.4, "volume": 56934.0}, {"date": "2022-05-16", "close": 5.48, "volume": 7015.0}, {"date": "2022-05-17", "close": 5.63, "volume": 85981.0}, {"date": "2022-05-18", "close": 5.36, "volume": 6702.0}, {"date": "2022-05-19", "close": 5.38, "volume": 61831.0}, {"date": "2022-05-20", "close": 5.57, "volume": 16816.0}, {"date": "2022-05-23", "close": 5.53, "volume": 53485.0}, {"date": "2022-05-24", "close": 5.4828, "volume": 14008.0}, {"date": "2022-05-25", "close": 5.37, "volume": 6208.0}, {"date": "2022-05-26", "close": 5.53, "volume": 13394.0}, {"date": "2022-05-27", "close": 5.88, "volume": 33333.0}, {"date": "2022-05-31", "close": 5.6099, "volume": 20433.0}, {"date": "2022-06-01", "close": 5.43, "volume": 16610.0}, {"date": "2022-06-02", "close": 5.45, "volume": 98843.0}, {"date": "2022-06-03", "close": 5.55, "volume": 30988.0}, {"date": "2022-06-06", "close": 5.57, "volume": 43059.0}, {"date": "2022-06-07", "close": 5.57, "volume": 31000.0}, {"date": "2022-06-08", "close": 5.745, "volume": 39368.0}, {"date": "2022-06-09", "close": 5.79, "volume": 7389.0}, {"date": "2022-06-10", "close": 5.63, "volume": 28281.0}, {"date": "2022-06-13", "close": 5.4, "volume": 45362.0}, {"date": "2022-06-14", "close": 5.46, "volume": 10048.0}, {"date": "2022-06-15", "close": 5.63, "volume": 12078.0}, {"date": "2022-06-16", "close": 5.5, "volume": 9166.0}, {"date": "2022-06-17", "close": 5.8, "volume": 6729.0}, {"date": "2022-06-21", "close": 5.96, "volume": 92209.0}, {"date": "2022-06-22", "close": 6.16, "volume": 2849.0}, {"date": "2022-06-23", "close": 6.19, "volume": 62394.0}, {"date": "2022-06-24", "close": 6.46, "volume": 33499.0}, {"date": "2022-06-27", "close": 6.2, "volume": 27169.0}, {"date": "2022-06-28", "close": 6.13, "volume": 12920.0}, {"date": "2022-06-29", "close": 6.03, "volume": 19260.0}, {"date": "2022-06-30", "close": 6.15, "volume": 16004.0}, {"date": "2022-07-01", "close": 5.86, "volume": 3119.0}, {"date": "2022-07-05", "close": 6.07, "volume": 10239.0}, {"date": "2022-07-06", "close": 6.05, "volume": 10496.0}, {"date": "2022-07-07", "close": 6.2, "volume": 45185.0}, {"date": "2022-07-08", "close": 6.24, "volume": 24286.0}, {"date": "2022-07-11", "close": 6.29, "volume": 17799.0}, {"date": "2022-07-12", "close": 6.11, "volume": 54412.0}, {"date": "2022-07-13", "close": 6.045, "volume": 41762.0}, {"date": "2022-07-14", "close": 6.17, "volume": 8044.0}, {"date": "2022-07-15", "close": 6.12, "volume": 142957.0}, {"date": "2022-07-18", "close": 6.45, "volume": 96354.0}, {"date": "2022-07-19", "close": 6.68, "volume": 56013.0}, {"date": "2022-07-20", "close": 6.92, "volume": 90805.0}, {"date": "2022-07-21", "close": 7.19, "volume": 44723.0}, {"date": "2022-07-22", "close": 7.16, "volume": 85070.0}, {"date": "2022-07-25", "close": 6.92, "volume": 78697.0}, {"date": "2022-07-26", "close": 7.02, "volume": 36116.0}, {"date": "2022-07-27", "close": 7.06, "volume": 60396.0}, {"date": "2022-07-28", "close": 7.29, "volume": 162450.0}, {"date": "2022-07-29", "close": 7.45, "volume": 427996.0}, {"date": "2022-08-01", "close": 7.3, "volume": 215013.0}, {"date": "2022-08-02", "close": 6.92, "volume": 116358.0}, {"date": "2022-08-03", "close": 6.95, "volume": 523324.0}, {"date": "2022-08-04", "close": 6.8, "volume": 185502.0}, {"date": "2022-08-05", "close": 6.89, "volume": 130332.0}, {"date": "2022-08-08", "close": 6.76, "volume": 52395.0}, {"date": "2022-08-09", "close": 6.74, "volume": 209084.0}, {"date": "2022-08-10", "close": 6.47, "volume": 202922.0}, {"date": "2022-08-11", "close": 6.98, "volume": 375276.0}, {"date": "2022-08-12", "close": 7.08, "volume": 112971.0}, {"date": "2022-08-15", "close": 7.1, "volume": 39208.0}, {"date": "2022-08-16", "close": 6.86, "volume": 438235.0}, {"date": "2022-08-17", "close": 6.5, "volume": 164558.0}, {"date": "2022-08-18", "close": 7.76, "volume": 913324.0}, {"date": "2022-08-19", "close": 7.55, "volume": 232045.0}, {"date": "2022-08-22", "close": 7.52, "volume": 55930.0}, {"date": "2022-08-23", "close": 7.75, "volume": 105562.0}, {"date": "2022-08-24", "close": 7.91, "volume": 227219.0}, {"date": "2022-08-25", "close": 8.12, "volume": 532656.0}, {"date": "2022-08-26", "close": 8.07, "volume": 215845.0}, {"date": "2022-08-29", "close": 8.2, "volume": 301859.0}, {"date": "2022-08-30", "close": 8.51, "volume": 397771.0}, {"date": "2022-08-31", "close": 8.66, "volume": 227079.0}, {"date": "2022-09-01", "close": 8.79, "volume": 192721.0}, {"date": "2022-09-02", "close": 8.67, "volume": 204120.0}, {"date": "2022-09-06", "close": 8.45, "volume": 140759.0}, {"date": "2022-09-07", "close": 8.71, "volume": 1856182.0}, {"date": "2022-09-08", "close": 8.53, "volume": 225283.0}, {"date": "2022-09-09", "close": 8.71, "volume": 221680.0}, {"date": "2022-09-12", "close": 9.43, "volume": 737882.0}, {"date": "2022-09-13", "close": 8.85, "volume": 593577.0}, {"date": "2022-09-14", "close": 9.12, "volume": 372069.0}, {"date": "2022-09-15", "close": 9.15, "volume": 309672.0}, {"date": "2022-09-16", "close": 8.99, "volume": 231020.0}, {"date": "2022-09-19", "close": 9.3, "volume": 257596.0}, {"date": "2022-09-20", "close": 9.4, "volume": 857600.0}, {"date": "2022-09-21", "close": 8.69, "volume": 383657.0}, {"date": "2022-09-22", "close": 8.34, "volume": 359193.0}, {"date": "2022-09-23", "close": 7.91, "volume": 99317.0}, {"date": "2022-09-26", "close": 7.88, "volume": 120863.0}, {"date": "2022-09-27", "close": 8.41, "volume": 121672.0}, {"date": "2022-09-28", "close": 9.2, "volume": 470627.0}, {"date": "2022-09-29", "close": 9.0, "volume": 265351.0}, {"date": "2022-09-30", "close": 9.19, "volume": 182612.0}, {"date": "2022-10-03", "close": 9.07, "volume": 176230.0}, {"date": "2022-10-04", "close": 8.61, "volume": 501057.0}, {"date": "2022-10-05", "close": 8.96, "volume": 186154.0}, {"date": "2022-10-06", "close": 9.28, "volume": 498760.0}, {"date": "2022-10-07", "close": 9.5, "volume": 697162.0}, {"date": "2022-10-10", "close": 8.5, "volume": 160431.0}, {"date": "2022-10-11", "close": 8.79, "volume": 245476.0}, {"date": "2022-10-12", "close": 8.67, "volume": 118537.0}, {"date": "2022-10-13", "close": 8.95, "volume": 128151.0}, {"date": "2022-10-14", "close": 8.49, "volume": 126463.0}, {"date": "2022-10-17", "close": 6.65, "volume": 9571847.0}, {"date": "2022-10-18", "close": 5.99, "volume": 1470382.0}, {"date": "2022-10-19", "close": 4.96, "volume": 2111752.0}, {"date": "2022-10-20", "close": 5.23, "volume": 1585167.0}, {"date": "2022-10-21", "close": 5.11, "volume": 492633.0}, {"date": "2022-10-24", "close": 5.07, "volume": 1535910.0}, {"date": "2022-10-25", "close": 5.49, "volume": 2673777.0}, {"date": "2022-10-26", "close": 5.22, "volume": 1256716.0}, {"date": "2022-10-27", "close": 5.04, "volume": 1254200.0}, {"date": "2022-10-28", "close": 5.09, "volume": 764312.0}, {"date": "2022-10-31", "close": 5.02, "volume": 853133.0}, {"date": "2022-11-01", "close": 5.04, "volume": 578982.0}, {"date": "2022-11-02", "close": 5.03, "volume": 614917.0}, {"date": "2022-11-03", "close": 5.14, "volume": 743431.0}, {"date": "2022-11-04", "close": 4.75, "volume": 1026646.0}, {"date": "2022-11-07", "close": 4.26, "volume": 1563344.0}, {"date": "2022-11-08", "close": 4.22, "volume": 762086.0}, {"date": "2022-11-09", "close": 4.09, "volume": 533333.0}, {"date": "2022-11-10", "close": 4.48, "volume": 725715.0}, {"date": "2022-11-11", "close": 4.62, "volume": 201575.0}, {"date": "2022-11-14", "close": 4.62, "volume": 651490.0}, {"date": "2022-11-15", "close": 4.38, "volume": 506774.0}, {"date": "2022-11-16", "close": 4.53, "volume": 281391.0}, {"date": "2022-11-17", "close": 4.54, "volume": 118068.0}, {"date": "2022-11-18", "close": 4.57, "volume": 312276.0}, {"date": "2022-11-21", "close": 4.74, "volume": 401541.0}, {"date": "2022-11-22", "close": 4.82, "volume": 140247.0}, {"date": "2022-11-23", "close": 5.02, "volume": 228839.0}, {"date": "2022-11-25", "close": 5.0, "volume": 72195.0}, {"date": "2022-11-28", "close": 5.01, "volume": 199336.0}, {"date": "2022-11-29", "close": 4.92, "volume": 170056.0}, {"date": "2022-11-30", "close": 4.91, "volume": 379874.0}, {"date": "2022-12-01", "close": 4.86, "volume": 128747.0}, {"date": "2022-12-02", "close": 4.94, "volume": 57997.0}, {"date": "2022-12-05", "close": 4.75, "volume": 324981.0}, {"date": "2022-12-06", "close": 4.51, "volume": 262216.0}, {"date": "2022-12-07", "close": 4.61, "volume": 140354.0}, {"date": "2022-12-08", "close": 4.38, "volume": 192776.0}, {"date": "2022-12-09", "close": 4.06, "volume": 293177.0}, {"date": "2022-12-12", "close": 3.95, "volume": 415342.0}, {"date": "2022-12-13", "close": 3.96, "volume": 694496.0}, {"date": "2022-12-14", "close": 3.88, "volume": 597008.0}, {"date": "2022-12-15", "close": 3.8, "volume": 626151.0}, {"date": "2022-12-16", "close": 3.65, "volume": 641860.0}, {"date": "2022-12-19", "close": 3.67, "volume": 773703.0}, {"date": "2022-12-20", "close": 3.75, "volume": 155410.0}, {"date": "2022-12-21", "close": 3.83, "volume": 122663.0}, {"date": "2022-12-22", "close": 3.88, "volume": 113425.0}, {"date": "2022-12-23", "close": 3.78, "volume": 104710.0}, {"date": "2022-12-27", "close": 3.53, "volume": 132628.0}, {"date": "2022-12-28", "close": 3.6, "volume": 244547.0}, {"date": "2022-12-29", "close": 3.9, "volume": 271469.0}, {"date": "2022-12-30", "close": 3.96, "volume": 63526.0}, {"date": "2023-01-03", "close": 4.05, "volume": 155085.0}, {"date": "2023-01-04", "close": 4.1, "volume": 156274.0}, {"date": "2023-01-05", "close": 3.99, "volume": 75876.0}, {"date": "2023-01-06", "close": 3.88, "volume": 46123.0}, {"date": "2023-01-09", "close": 3.7, "volume": 187270.0}, {"date": "2023-01-10", "close": 3.87, "volume": 345321.0}, {"date": "2023-01-11", "close": 4.11, "volume": 258887.0}, {"date": "2023-01-12", "close": 4.04, "volume": 193085.0}, {"date": "2023-01-13", "close": 3.93, "volume": 199756.0}, {"date": "2023-01-17", "close": 3.92, "volume": 98922.0}, {"date": "2023-01-18", "close": 3.79, "volume": 61114.0}, {"date": "2023-01-19", "close": 3.75, "volume": 162644.0}, {"date": "2023-01-20", "close": 3.79, "volume": 455343.0}, {"date": "2023-01-23", "close": 3.625, "volume": 263705.0}, {"date": "2023-01-24", "close": 3.72, "volume": 200702.0}, {"date": "2023-01-25", "close": 3.65, "volume": 142970.0}, {"date": "2023-01-26", "close": 3.45, "volume": 416476.0}, {"date": "2023-01-27", "close": 3.5, "volume": 563351.0}, {"date": "2023-01-30", "close": 3.49, "volume": 332109.0}, {"date": "2023-01-31", "close": 3.66, "volume": 114908.0}, {"date": "2023-02-01", "close": 4.02, "volume": 291433.0}, {"date": "2023-02-02", "close": 4.1, "volume": 139421.0}, {"date": "2023-02-03", "close": 4.11, "volume": 121235.0}, {"date": "2023-02-06", "close": 4.2, "volume": 199527.0}, {"date": "2023-02-07", "close": 3.98, "volume": 207047.0}, {"date": "2023-02-08", "close": 3.8, "volume": 79868.0}, {"date": "2023-02-09", "close": 3.78, "volume": 87638.0}, {"date": "2023-02-10", "close": 3.87, "volume": 67411.0}, {"date": "2023-02-13", "close": 3.88, "volume": 126216.0}, {"date": "2023-02-14", "close": 3.73, "volume": 210430.0}, {"date": "2023-02-15", "close": 3.54, "volume": 145719.0}, {"date": "2023-02-16", "close": 3.59, "volume": 158226.0}, {"date": "2023-02-17", "close": 3.7, "volume": 143764.0}, {"date": "2023-02-21", "close": 3.5, "volume": 117245.0}, {"date": "2023-02-22", "close": 3.39, "volume": 131243.0}, {"date": "2023-02-23", "close": 3.27, "volume": 116310.0}, {"date": "2023-02-24", "close": 3.14, "volume": 138552.0}, {"date": "2023-02-27", "close": 3.19, "volume": 51244.0}, {"date": "2023-02-28", "close": 3.16, "volume": 79845.0}, {"date": "2023-03-01", "close": 3.14, "volume": 60444.0}, {"date": "2023-03-02", "close": 3.24, "volume": 74281.0}, {"date": "2023-03-03", "close": 3.19, "volume": 73839.0}, {"date": "2023-03-06", "close": 3.58, "volume": 130229.0}, {"date": "2023-03-07", "close": 3.79, "volume": 248770.0}, {"date": "2023-03-08", "close": 3.74, "volume": 210553.0}, {"date": "2023-03-09", "close": 3.54, "volume": 106680.0}, {"date": "2023-03-10", "close": 3.2, "volume": 147444.0}, {"date": "2023-03-13", "close": 3.26, "volume": 71770.0}, {"date": "2023-03-14", "close": 3.51, "volume": 83635.0}, {"date": "2023-03-15", "close": 3.525, "volume": 63712.0}, {"date": "2023-03-16", "close": 3.53, "volume": 136558.0}, {"date": "2023-03-17", "close": 3.3, "volume": 83007.0}, {"date": "2023-03-20", "close": 3.32, "volume": 50014.0}, {"date": "2023-03-21", "close": 3.45, "volume": 98283.0}, {"date": "2023-03-22", "close": 3.25, "volume": 96755.0}, {"date": "2023-03-23", "close": 3.49, "volume": 366720.0}, {"date": "2023-03-24", "close": 3.36, "volume": 167358.0}, {"date": "2023-03-27", "close": 3.6, "volume": 290361.0}, {"date": "2023-03-28", "close": 3.99, "volume": 583061.0}, {"date": "2023-03-29", "close": 3.9, "volume": 173108.0}, {"date": "2023-03-30", "close": 3.83, "volume": 130592.0}, {"date": "2023-03-31", "close": 3.94, "volume": 159155.0}, {"date": "2023-04-03", "close": 3.98, "volume": 155771.0}, {"date": "2023-04-04", "close": 4.07, "volume": 206305.0}, {"date": "2023-04-05", "close": 3.96, "volume": 91391.0}, {"date": "2023-04-06", "close": 3.89, "volume": 116241.0}, {"date": "2023-04-10", "close": 3.75, "volume": 86003.0}, {"date": "2023-04-11", "close": 3.84, "volume": 41094.0}, {"date": "2023-04-12", "close": 3.67, "volume": 104062.0}, {"date": "2023-04-13", "close": 3.68, "volume": 49236.0}, {"date": "2023-04-14", "close": 3.59, "volume": 65566.0}, {"date": "2023-04-17", "close": 3.81, "volume": 191830.0}, {"date": "2023-04-18", "close": 3.7, "volume": 52239.0}, {"date": "2023-04-19", "close": 3.83, "volume": 43224.0}, {"date": "2023-04-20", "close": 3.93, "volume": 171394.0}, {"date": "2023-04-21", "close": 4.02, "volume": 64425.0}, {"date": "2023-04-24", "close": 3.94, "volume": 25537.0}, {"date": "2023-04-25", "close": 3.81, "volume": 54417.0}, {"date": "2023-04-26", "close": 3.71, "volume": 54076.0}, {"date": "2023-04-27", "close": 3.65, "volume": 81524.0}, {"date": "2023-04-28", "close": 3.63, "volume": 78059.0}, {"date": "2023-05-01", "close": 3.62, "volume": 30343.0}, {"date": "2023-05-02", "close": 3.51, "volume": 96396.0}, {"date": "2023-05-03", "close": 3.6, "volume": 65917.0}, {"date": "2023-05-04", "close": 3.6, "volume": 17791.0}, {"date": "2023-05-05", "close": 3.59, "volume": 136064.0}, {"date": "2023-05-08", "close": 3.92, "volume": 104775.0}, {"date": "2023-05-09", "close": 3.92, "volume": 87268.0}, {"date": "2023-05-10", "close": 3.9, "volume": 26338.0}, {"date": "2023-05-11", "close": 4.25, "volume": 220908.0}, {"date": "2023-05-12", "close": 4.4, "volume": 162415.0}, {"date": "2023-05-15", "close": 4.21, "volume": 42659.0}, {"date": "2023-05-16", "close": 3.92, "volume": 116125.0}, {"date": "2023-05-17", "close": 4.01, "volume": 42839.0}, {"date": "2023-05-18", "close": 4.11, "volume": 100960.0}, {"date": "2023-05-19", "close": 4.3, "volume": 65218.0}, {"date": "2023-05-22", "close": 4.1, "volume": 73222.0}, {"date": "2023-05-23", "close": 4.3, "volume": 38059.0}, {"date": "2023-05-24", "close": 4.3, "volume": 19612.0}, {"date": "2023-05-25", "close": 4.1, "volume": 88666.0}, {"date": "2023-05-26", "close": 3.98, "volume": 147053.0}, {"date": "2023-05-30", "close": 4.07, "volume": 38760.0}, {"date": "2023-05-31", "close": 3.94, "volume": 45221.0}, {"date": "2023-06-01", "close": 3.7, "volume": 118983.0}, {"date": "2023-06-02", "close": 3.76, "volume": 88805.0}, {"date": "2023-06-05", "close": 3.86, "volume": 40989.0}, {"date": "2023-06-06", "close": 3.82, "volume": 84009.0}, {"date": "2023-06-07", "close": 3.86, "volume": 67221.0}, {"date": "2023-06-08", "close": 4.0, "volume": 82476.0}, {"date": "2023-06-09", "close": 3.95, "volume": 64289.0}, {"date": "2023-06-12", "close": 3.93, "volume": 17915.0}, {"date": "2023-06-13", "close": 3.86, "volume": 94925.0}, {"date": "2023-06-14", "close": 3.9, "volume": 119905.0}, {"date": "2023-06-15", "close": 3.74, "volume": 63231.0}, {"date": "2023-06-16", "close": 3.5, "volume": 198807.0}, {"date": "2023-06-20", "close": 3.44, "volume": 138955.0}, {"date": "2023-06-21", "close": 3.32, "volume": 79469.0}, {"date": "2023-06-22", "close": 3.23, "volume": 291479.0}, {"date": "2023-06-23", "close": 3.15, "volume": 81206.0}, {"date": "2023-06-26", "close": 3.04, "volume": 377583.0}, {"date": "2023-06-27", "close": 3.0, "volume": 124203.0}, {"date": "2023-06-28", "close": 2.93, "volume": 107373.0}, {"date": "2023-06-29", "close": 2.875, "volume": 154201.0}, {"date": "2023-06-30", "close": 2.85, "volume": 651771.0}, {"date": "2023-07-03", "close": 3.35, "volume": 170196.0}, {"date": "2023-07-05", "close": 3.27, "volume": 208554.0}, {"date": "2023-07-06", "close": 3.2, "volume": 99714.0}, {"date": "2023-07-07", "close": 3.29, "volume": 71043.0}, {"date": "2023-07-10", "close": 3.45, "volume": 137143.0}, {"date": "2023-07-11", "close": 3.69, "volume": 172149.0}, {"date": "2023-07-12", "close": 3.53, "volume": 122310.0}, {"date": "2023-07-13", "close": 3.59, "volume": 72481.0}, {"date": "2023-07-14", "close": 3.52, "volume": 97378.0}, {"date": "2023-07-17", "close": 3.43, "volume": 96193.0}, {"date": "2023-07-18", "close": 3.35, "volume": 103833.0}, {"date": "2023-07-19", "close": 3.35, "volume": 84206.0}, {"date": "2023-07-20", "close": 3.29, "volume": 90975.0}, {"date": "2023-07-21", "close": 3.28, "volume": 34385.0}, {"date": "2023-07-24", "close": 3.1, "volume": 197451.0}, {"date": "2023-07-25", "close": 3.11, "volume": 53401.0}, {"date": "2023-07-26", "close": 3.19, "volume": 36344.0}, {"date": "2023-07-27", "close": 3.05, "volume": 47933.0}, {"date": "2023-07-28", "close": 3.15, "volume": 33134.0}, {"date": "2023-07-31", "close": 3.23, "volume": 67563.0}, {"date": "2023-08-01", "close": 3.17, "volume": 97795.0}, {"date": "2023-08-02", "close": 3.07, "volume": 31605.0}, {"date": "2023-08-03", "close": 3.04, "volume": 31566.0}, {"date": "2023-08-04", "close": 3.03, "volume": 158576.0}, {"date": "2023-08-07", "close": 2.95, "volume": 226010.0}, {"date": "2023-08-08", "close": 3.47, "volume": 774066.0}, {"date": "2023-08-09", "close": 3.12, "volume": 564618.0}, {"date": "2023-08-10", "close": 3.3, "volume": 226458.0}, {"date": "2023-08-11", "close": 3.17, "volume": 79804.0}, {"date": "2023-08-14", "close": 3.13, "volume": 91134.0}, {"date": "2023-08-15", "close": 3.2, "volume": 64255.0}, {"date": "2023-08-16", "close": 3.08, "volume": 75084.0}, {"date": "2023-08-17", "close": 3.1, "volume": 193381.0}, {"date": "2023-08-18", "close": 3.04, "volume": 97721.0}, {"date": "2023-08-21", "close": 2.93, "volume": 63310.0}, {"date": "2023-08-22", "close": 2.96, "volume": 54613.0}, {"date": "2023-08-23", "close": 2.93, "volume": 40641.0}, {"date": "2023-08-24", "close": 2.9, "volume": 70645.0}, {"date": "2023-08-25", "close": 2.85, "volume": 200010.0}, {"date": "2023-08-28", "close": 2.77, "volume": 64478.0}, {"date": "2023-08-29", "close": 2.75, "volume": 39585.0}, {"date": "2023-08-30", "close": 2.76, "volume": 21379.0}, {"date": "2023-08-31", "close": 2.68, "volume": 49253.0}, {"date": "2023-09-01", "close": 2.7, "volume": 36148.0}, {"date": "2023-09-05", "close": 2.8, "volume": 113593.0}, {"date": "2023-09-06", "close": 3.0, "volume": 97630.0}, {"date": "2023-09-07", "close": 2.9, "volume": 26773.0}, {"date": "2023-09-08", "close": 2.9, "volume": 29078.0}, {"date": "2023-09-11", "close": 3.07, "volume": 73349.0}, {"date": "2023-09-12", "close": 3.09, "volume": 54920.0}, {"date": "2023-09-13", "close": 3.1, "volume": 30658.0}, {"date": "2023-09-14", "close": 3.02, "volume": 36010.0}, {"date": "2023-09-15", "close": 3.15, "volume": 93681.0}, {"date": "2023-09-18", "close": 3.11, "volume": 130912.0}, {"date": "2023-09-19", "close": 3.05, "volume": 51497.0}, {"date": "2023-09-20", "close": 2.93, "volume": 14969.0}, {"date": "2023-09-21", "close": 3.0, "volume": 57523.0}, {"date": "2023-09-22", "close": 3.0, "volume": 44574.0}, {"date": "2023-09-25", "close": 3.0, "volume": 21008.0}, {"date": "2023-09-26", "close": 3.0, "volume": 164642.0}, {"date": "2023-09-27", "close": 3.05, "volume": 31569.0}, {"date": "2023-09-28", "close": 3.03, "volume": 35661.0}, {"date": "2023-09-29", "close": 3.1, "volume": 61789.0}, {"date": "2023-10-02", "close": 2.98, "volume": 28200.0}, {"date": "2023-10-03", "close": 2.96, "volume": 134793.0}, {"date": "2023-10-04", "close": 3.01, "volume": 75463.0}, {"date": "2023-10-05", "close": 3.1, "volume": 22346.0}, {"date": "2023-10-06", "close": 3.0, "volume": 145411.0}, {"date": "2023-10-09", "close": 2.96, "volume": 68197.0}, {"date": "2023-10-10", "close": 2.94, "volume": 164486.0}, {"date": "2023-10-11", "close": 3.01, "volume": 74504.0}, {"date": "2023-10-12", "close": 2.94, "volume": 53952.0}, {"date": "2023-10-13", "close": 2.9, "volume": 70267.0}, {"date": "2023-10-16", "close": 2.99, "volume": 48622.0}, {"date": "2023-10-17", "close": 2.89, "volume": 22634.0}, {"date": "2023-10-18", "close": 2.68, "volume": 101618.0}, {"date": "2023-10-19", "close": 2.75, "volume": 65288.0}, {"date": "2023-10-20", "close": 2.71, "volume": 35168.0}, {"date": "2023-10-23", "close": 2.6, "volume": 48152.0}, {"date": "2023-10-24", "close": 2.53, "volume": 45761.0}, {"date": "2023-10-25", "close": 2.41, "volume": 118295.0}, {"date": "2023-10-26", "close": 2.4731, "volume": 45717.0}, {"date": "2023-10-27", "close": 2.28, "volume": 62482.0}, {"date": "2023-10-30", "close": 2.38, "volume": 73187.0}, {"date": "2023-10-31", "close": 2.56, "volume": 87261.0}, {"date": "2023-11-01", "close": 2.8, "volume": 105713.0}, {"date": "2023-11-02", "close": 2.86, "volume": 56354.0}, {"date": "2023-11-03", "close": 2.81, "volume": 48543.0}, {"date": "2023-11-06", "close": 2.85, "volume": 103431.0}, {"date": "2023-11-07", "close": 2.975, "volume": 129402.0}, {"date": "2023-11-08", "close": 2.95, "volume": 101377.0}, {"date": "2023-11-09", "close": 2.94, "volume": 82017.0}, {"date": "2023-11-10", "close": 2.91, "volume": 167878.0}, {"date": "2023-11-13", "close": 2.34, "volume": 509265.0}, {"date": "2023-11-14", "close": 2.24, "volume": 179228.0}, {"date": "2023-11-15", "close": 2.27, "volume": 295967.0}, {"date": "2023-11-16", "close": 2.23, "volume": 96076.0}, {"date": "2023-11-17", "close": 2.2, "volume": 189522.0}, {"date": "2023-11-20", "close": 2.28, "volume": 159408.0}, {"date": "2023-11-21", "close": 2.58, "volume": 225392.0}, {"date": "2023-11-22", "close": 2.65, "volume": 244923.0}, {"date": "2023-11-24", "close": 2.76, "volume": 45115.0}, {"date": "2023-11-27", "close": 2.81, "volume": 122077.0}, {"date": "2023-11-28", "close": 2.83, "volume": 168978.0}, {"date": "2023-11-29", "close": 3.09, "volume": 181865.0}, {"date": "2023-11-30", "close": 3.34, "volume": 187819.0}, {"date": "2023-12-01", "close": 3.17, "volume": 181491.0}, {"date": "2023-12-04", "close": 3.39, "volume": 142823.0}, {"date": "2023-12-05", "close": 3.23, "volume": 186611.0}, {"date": "2023-12-06", "close": 3.2, "volume": 803026.0}, {"date": "2023-12-07", "close": 2.96, "volume": 294714.0}, {"date": "2023-12-08", "close": 2.95, "volume": 201655.0}, {"date": "2023-12-11", "close": 2.75, "volume": 212217.0}, {"date": "2023-12-12", "close": 2.59, "volume": 254673.0}, {"date": "2023-12-13", "close": 2.51, "volume": 293399.0}, {"date": "2023-12-14", "close": 2.5, "volume": 312522.0}, {"date": "2023-12-15", "close": 2.61, "volume": 381051.0}, {"date": "2023-12-18", "close": 2.75, "volume": 101357.0}, {"date": "2023-12-19", "close": 2.855, "volume": 48853.0}, {"date": "2023-12-20", "close": 2.76, "volume": 26384.0}, {"date": "2023-12-21", "close": 2.81, "volume": 54796.0}, {"date": "2023-12-22", "close": 2.88, "volume": 92702.0}, {"date": "2023-12-26", "close": 1.99, "volume": 3026529.0}, {"date": "2023-12-27", "close": 1.88, "volume": 750160.0}, {"date": "2023-12-28", "close": 1.77, "volume": 1225553.0}, {"date": "2023-12-29", "close": 1.67, "volume": 789542.0}, {"date": "2024-01-02", "close": 1.8, "volume": 435582.0}, {"date": "2024-01-03", "close": 1.76, "volume": 254357.0}, {"date": "2024-01-04", "close": 1.75, "volume": 228003.0}, {"date": "2024-01-05", "close": 1.72, "volume": 310589.0}, {"date": "2024-01-08", "close": 1.78, "volume": 280181.0}, {"date": "2024-01-09", "close": 1.73, "volume": 183703.0}, {"date": "2024-01-10", "close": 1.65, "volume": 149975.0}, {"date": "2024-01-11", "close": 1.69, "volume": 208619.0}, {"date": "2024-01-12", "close": 1.55, "volume": 430188.0}, {"date": "2024-01-16", "close": 1.495, "volume": 331671.0}, {"date": "2024-01-17", "close": 1.5, "volume": 296762.0}, {"date": "2024-01-18", "close": 1.49, "volume": 162623.0}, {"date": "2024-01-19", "close": 1.4, "volume": 487243.0}, {"date": "2024-01-22", "close": 1.53, "volume": 293863.0}, {"date": "2024-01-23", "close": 1.54, "volume": 114163.0}, {"date": "2024-01-24", "close": 1.55, "volume": 91936.0}, {"date": "2024-01-25", "close": 1.57, "volume": 50592.0}, {"date": "2024-01-26", "close": 1.54, "volume": 122418.0}, {"date": "2024-01-29", "close": 1.74, "volume": 380221.0}, {"date": "2024-01-30", "close": 1.66, "volume": 247139.0}, {"date": "2024-01-31", "close": 1.6, "volume": 94429.0}, {"date": "2024-02-01", "close": 1.67, "volume": 55293.0}, {"date": "2024-02-02", "close": 1.63, "volume": 79832.0}, {"date": "2024-02-05", "close": 1.59, "volume": 89180.0}, {"date": "2024-02-06", "close": 1.575, "volume": 81285.0}, {"date": "2024-02-07", "close": 1.54, "volume": 158438.0}, {"date": "2024-02-08", "close": 1.64, "volume": 38561.0}, {"date": "2024-02-09", "close": 1.6, "volume": 163594.0}, {"date": "2024-02-12", "close": 1.63, "volume": 142532.0}, {"date": "2024-02-13", "close": 1.55, "volume": 51988.0}, {"date": "2024-02-14", "close": 1.52, "volume": 88873.0}, {"date": "2024-02-15", "close": 1.59, "volume": 158874.0}, {"date": "2024-02-16", "close": 1.53, "volume": 100353.0}, {"date": "2024-02-20", "close": 1.5, "volume": 327425.0}, {"date": "2024-02-21", "close": 1.58, "volume": 172831.0}, {"date": "2024-02-22", "close": 1.62, "volume": 104073.0}, {"date": "2024-02-23", "close": 1.7, "volume": 156657.0}, {"date": "2024-02-26", "close": 2.11, "volume": 3210856.0}, {"date": "2024-02-27", "close": 2.2, "volume": 478366.0}, {"date": "2024-02-28", "close": 2.13, "volume": 589195.0}, {"date": "2024-02-29", "close": 1.68, "volume": 3200423.0}, {"date": "2024-03-01", "close": 1.61, "volume": 720232.0}, {"date": "2024-03-04", "close": 1.55, "volume": 825843.0}, {"date": "2024-03-05", "close": 1.58, "volume": 198535.0}, {"date": "2024-03-06", "close": 1.45, "volume": 759220.0}, {"date": "2024-03-07", "close": 1.5, "volume": 257959.0}, {"date": "2024-03-08", "close": 1.51, "volume": 266623.0}, {"date": "2024-03-11", "close": 1.54, "volume": 158089.0}, {"date": "2024-03-12", "close": 1.485, "volume": 336529.0}, {"date": "2024-03-13", "close": 1.45, "volume": 127026.0}, {"date": "2024-03-14", "close": 1.42, "volume": 581681.0}, {"date": "2024-03-15", "close": 1.45, "volume": 318398.0}, {"date": "2024-03-18", "close": 1.49, "volume": 291545.0}, {"date": "2024-03-19", "close": 1.45, "volume": 206776.0}, {"date": "2024-03-20", "close": 1.5, "volume": 157883.0}, {"date": "2024-03-21", "close": 1.56, "volume": 326743.0}, {"date": "2024-03-22", "close": 1.74, "volume": 383967.0}, {"date": "2024-03-25", "close": 1.73, "volume": 345579.0}, {"date": "2024-03-26", "close": 1.81, "volume": 358420.0}, {"date": "2024-03-27", "close": 1.8, "volume": 185098.0}, {"date": "2024-03-28", "close": 1.79, "volume": 454552.0}, {"date": "2024-04-01", "close": 1.83, "volume": 86311.0}, {"date": "2024-04-02", "close": 1.8, "volume": 86750.0}, {"date": "2024-04-03", "close": 1.76, "volume": 212971.0}, {"date": "2024-04-04", "close": 1.75, "volume": 212116.0}, {"date": "2024-04-05", "close": 1.8, "volume": 149275.0}, {"date": "2024-04-08", "close": 1.82, "volume": 247373.0}, {"date": "2024-04-09", "close": 1.67, "volume": 288430.0}, {"date": "2024-04-10", "close": 1.67, "volume": 43401.0}, {"date": "2024-04-11", "close": 1.695, "volume": 58471.0}, {"date": "2024-04-12", "close": 1.73, "volume": 116946.0}, {"date": "2024-04-15", "close": 1.755, "volume": 259470.0}, {"date": "2024-04-16", "close": 1.76, "volume": 233836.0}, {"date": "2024-04-17", "close": 1.75, "volume": 112732.0}, {"date": "2024-04-18", "close": 1.63, "volume": 208627.0}, {"date": "2024-04-19", "close": 1.64, "volume": 29523.0}, {"date": "2024-04-22", "close": 1.63, "volume": 34803.0}, {"date": "2024-04-23", "close": 1.7, "volume": 90452.0}, {"date": "2024-04-24", "close": 1.66, "volume": 48684.0}, {"date": "2024-04-25", "close": 1.58, "volume": 253033.0}, {"date": "2024-04-26", "close": 1.54, "volume": 469849.0}, {"date": "2024-04-29", "close": 1.57, "volume": 137452.0}, {"date": "2024-04-30", "close": 1.65, "volume": 215006.0}, {"date": "2024-05-01", "close": 1.6, "volume": 101267.0}, {"date": "2024-05-02", "close": 1.64, "volume": 197771.0}, {"date": "2024-05-03", "close": 1.69, "volume": 85566.0}, {"date": "2024-05-06", "close": 1.74, "volume": 297133.0}, {"date": "2024-05-07", "close": 1.74, "volume": 148259.0}, {"date": "2024-05-08", "close": 1.7, "volume": 250457.0}, {"date": "2024-05-09", "close": 1.7, "volume": 21117.0}, {"date": "2024-05-10", "close": 1.7, "volume": 36354.0}, {"date": "2024-05-13", "close": 1.7, "volume": 38466.0}, {"date": "2024-05-14", "close": 1.72, "volume": 37668.0}, {"date": "2024-05-15", "close": 1.73, "volume": 49751.0}, {"date": "2024-05-16", "close": 1.75, "volume": 131505.0}, {"date": "2024-05-17", "close": 1.74, "volume": 252392.0}, {"date": "2024-05-20", "close": 1.745, "volume": 161533.0}, {"date": "2024-05-21", "close": 1.72, "volume": 867665.0}, {"date": "2024-05-22", "close": 1.75, "volume": 149314.0}, {"date": "2024-05-23", "close": 1.75, "volume": 198833.0}, {"date": "2024-05-24", "close": 1.71, "volume": 87944.0}, {"date": "2024-05-28", "close": 1.65, "volume": 203422.0}, {"date": "2024-05-29", "close": 1.56, "volume": 1038778.0}, {"date": "2024-05-30", "close": 1.53, "volume": 158873.0}, {"date": "2024-05-31", "close": 1.5, "volume": 177612.0}, {"date": "2024-06-03", "close": 1.51, "volume": 109736.0}, {"date": "2024-06-04", "close": 1.52, "volume": 213335.0}, {"date": "2024-06-05", "close": 1.48, "volume": 175935.0}, {"date": "2024-06-06", "close": 1.48, "volume": 70255.0}, {"date": "2024-06-07", "close": 1.46, "volume": 118420.0}, {"date": "2024-06-10", "close": 1.46, "volume": 147632.0}, {"date": "2024-06-11", "close": 1.44, "volume": 115315.0}, {"date": "2024-06-12", "close": 1.42, "volume": 71471.0}, {"date": "2024-06-13", "close": 1.43, "volume": 92870.0}, {"date": "2024-06-14", "close": 1.41, "volume": 81608.0}, {"date": "2024-06-17", "close": 1.39, "volume": 61522.0}, {"date": "2024-06-18", "close": 1.39, "volume": 120430.0}, {"date": "2024-06-20", "close": 1.39, "volume": 82361.0}, {"date": "2024-06-21", "close": 1.38, "volume": 44710.0}, {"date": "2024-06-24", "close": 1.39, "volume": 99183.0}, {"date": "2024-06-25", "close": 1.29, "volume": 209012.0}, {"date": "2024-06-26", "close": 1.34, "volume": 159074.0}, {"date": "2024-06-27", "close": 1.29, "volume": 47563.0}, {"date": "2024-06-28", "close": 1.32, "volume": 40092.0}, {"date": "2024-07-01", "close": 1.34, "volume": 66000.0}, {"date": "2024-07-02", "close": 1.35, "volume": 89499.0}, {"date": "2024-07-03", "close": 1.325, "volume": 35234.0}, {"date": "2024-07-05", "close": 1.33, "volume": 82988.0}, {"date": "2024-07-08", "close": 1.36, "volume": 46007.0}, {"date": "2024-07-09", "close": 1.45, "volume": 167451.0}, {"date": "2024-07-10", "close": 1.453, "volume": 80615.0}, {"date": "2024-07-11", "close": 1.51, "volume": 116405.0}, {"date": "2024-07-12", "close": 1.56, "volume": 230131.0}, {"date": "2024-07-15", "close": 1.585, "volume": 63236.0}, {"date": "2024-07-16", "close": 1.65, "volume": 181585.0}, {"date": "2024-07-17", "close": 1.55, "volume": 351324.0}, {"date": "2024-07-18", "close": 1.55, "volume": 99417.0}, {"date": "2024-07-19", "close": 1.48, "volume": 61985.0}, {"date": "2024-07-22", "close": 1.52, "volume": 109188.0}, {"date": "2024-07-23", "close": 1.49, "volume": 132930.0}, {"date": "2024-07-24", "close": 1.48, "volume": 32688.0}, {"date": "2024-07-25", "close": 1.49, "volume": 60418.0}, {"date": "2024-07-26", "close": 1.51, "volume": 37319.0}, {"date": "2024-07-29", "close": 1.48, "volume": 65771.0}, {"date": "2024-07-30", "close": 1.47, "volume": 52179.0}, {"date": "2024-07-31", "close": 1.44, "volume": 56006.0}, {"date": "2024-08-01", "close": 1.39, "volume": 76171.0}, {"date": "2024-08-02", "close": 1.34, "volume": 89862.0}, {"date": "2024-08-05", "close": 1.29, "volume": 176907.0}, {"date": "2024-08-06", "close": 1.34, "volume": 72812.0}, {"date": "2024-08-07", "close": 1.33, "volume": 108524.0}, {"date": "2024-08-08", "close": 1.41, "volume": 145713.0}, {"date": "2024-08-09", "close": 1.41, "volume": 31239.0}, {"date": "2024-08-12", "close": 1.41, "volume": 31233.0}, {"date": "2024-08-13", "close": 1.41, "volume": 74799.0}, {"date": "2024-08-14", "close": 1.41, "volume": 118771.0}, {"date": "2024-08-15", "close": 1.35, "volume": 99912.0}, {"date": "2024-08-16", "close": 1.34, "volume": 174649.0}, {"date": "2024-08-19", "close": 1.36, "volume": 166536.0}, {"date": "2024-08-20", "close": 1.37, "volume": 42457.0}, {"date": "2024-08-21", "close": 1.4, "volume": 33381.0}, {"date": "2024-08-22", "close": 1.44, "volume": 310999.0}, {"date": "2024-08-23", "close": 1.47, "volume": 99851.0}, {"date": "2024-08-26", "close": 1.5, "volume": 112160.0}, {"date": "2024-08-27", "close": 1.47, "volume": 56403.0}, {"date": "2024-08-28", "close": 1.45, "volume": 64295.0}, {"date": "2024-08-29", "close": 1.42, "volume": 181961.0}, {"date": "2024-08-30", "close": 1.42, "volume": 40787.0}, {"date": "2024-09-03", "close": 1.39, "volume": 64790.0}, {"date": "2024-09-04", "close": 1.49, "volume": 236484.0}, {"date": "2024-09-05", "close": 1.46, "volume": 170043.0}, {"date": "2024-09-06", "close": 1.46, "volume": 344926.0}, {"date": "2024-09-09", "close": 1.44, "volume": 245593.0}, {"date": "2024-09-10", "close": 1.48, "volume": 268983.0}, {"date": "2024-09-11", "close": 1.45, "volume": 111135.0}, {"date": "2024-09-12", "close": 1.47, "volume": 63463.0}, {"date": "2024-09-13", "close": 1.52, "volume": 207235.0}, {"date": "2024-09-16", "close": 1.52, "volume": 46723.0}, {"date": "2024-09-17", "close": 1.53, "volume": 160190.0}, {"date": "2024-09-18", "close": 1.55, "volume": 98483.0}, {"date": "2024-09-19", "close": 1.55, "volume": 232870.0}, {"date": "2024-09-20", "close": 1.55, "volume": 89330.0}, {"date": "2024-09-23", "close": 1.535, "volume": 81194.0}, {"date": "2024-09-24", "close": 1.54, "volume": 67361.0}, {"date": "2024-09-25", "close": 1.51, "volume": 54300.0}, {"date": "2024-09-26", "close": 1.51, "volume": 48038.0}, {"date": "2024-09-27", "close": 1.53, "volume": 59130.0}, {"date": "2024-09-30", "close": 1.52, "volume": 65077.0}, {"date": "2024-10-01", "close": 1.5, "volume": 51172.0}, {"date": "2024-10-02", "close": 1.5, "volume": 27584.0}, {"date": "2024-10-03", "close": 1.5, "volume": 50200.0}, {"date": "2024-10-04", "close": 1.5, "volume": 99324.0}, {"date": "2024-10-07", "close": 1.52, "volume": 94432.0}, {"date": "2024-10-08", "close": 1.53, "volume": 276371.0}, {"date": "2024-10-09", "close": 1.5, "volume": 81268.0}, {"date": "2024-10-10", "close": 1.47, "volume": 59808.0}, {"date": "2024-10-11", "close": 1.45, "volume": 134402.0}, {"date": "2024-10-14", "close": 1.48, "volume": 68119.0}, {"date": "2024-10-15", "close": 1.49, "volume": 119116.0}, {"date": "2024-10-16", "close": 1.46, "volume": 157331.0}, {"date": "2024-10-17", "close": 1.47, "volume": 139848.0}, {"date": "2024-10-18", "close": 1.49, "volume": 198883.0}, {"date": "2024-10-21", "close": 1.47, "volume": 426878.0}, {"date": "2024-10-22", "close": 1.47, "volume": 157259.0}, {"date": "2024-10-23", "close": 1.47, "volume": 157220.0}, {"date": "2024-10-24", "close": 1.43, "volume": 654873.0}, {"date": "2024-10-25", "close": 1.44, "volume": 166363.0}, {"date": "2024-10-28", "close": 1.45, "volume": 248439.0}, {"date": "2024-10-29", "close": 1.43, "volume": 250137.0}, {"date": "2024-10-30", "close": 1.44, "volume": 557030.0}, {"date": "2024-10-31", "close": 1.45, "volume": 204753.0}, {"date": "2024-11-01", "close": 1.44, "volume": 428187.0}, {"date": "2024-11-04", "close": 1.48, "volume": 70419.0}, {"date": "2024-11-05", "close": 1.59, "volume": 802407.0}, {"date": "2024-11-06", "close": 1.79, "volume": 752032.0}, {"date": "2024-11-07", "close": 1.95, "volume": 1757944.0}, {"date": "2024-11-08", "close": 1.98, "volume": 815209.0}, {"date": "2024-11-11", "close": 1.94, "volume": 1193287.0}, {"date": "2024-11-12", "close": 1.87, "volume": 514764.0}, {"date": "2024-11-13", "close": 1.84, "volume": 665790.0}, {"date": "2024-11-14", "close": 1.81, "volume": 231059.0}, {"date": "2024-11-15", "close": 1.7, "volume": 436076.0}, {"date": "2024-11-18", "close": 1.7, "volume": 302042.0}, {"date": "2024-11-19", "close": 1.74, "volume": 106454.0}, {"date": "2024-11-20", "close": 1.86, "volume": 615561.0}, {"date": "2024-11-21", "close": 1.85, "volume": 269725.0}, {"date": "2024-11-22", "close": 1.84, "volume": 280283.0}, {"date": "2024-11-25", "close": 1.85, "volume": 499567.0}, {"date": "2024-11-26", "close": 1.85, "volume": 261014.0}, {"date": "2024-11-27", "close": 1.87, "volume": 287551.0}, {"date": "2024-11-29", "close": 1.99, "volume": 306835.0}, {"date": "2024-12-02", "close": 2.0, "volume": 1349044.0}, {"date": "2024-12-03", "close": 1.86, "volume": 652551.0}, {"date": "2024-12-04", "close": 1.85, "volume": 409041.0}, {"date": "2024-12-05", "close": 1.85, "volume": 150866.0}, {"date": "2024-12-06", "close": 1.86, "volume": 289365.0}, {"date": "2024-12-09", "close": 1.88, "volume": 207256.0}, {"date": "2024-12-10", "close": 1.895, "volume": 299836.0}, {"date": "2024-12-11", "close": 1.88, "volume": 234664.0}, {"date": "2024-12-12", "close": 1.86, "volume": 280325.0}, {"date": "2024-12-13", "close": 1.8, "volume": 562594.0}, {"date": "2024-12-16", "close": 1.79, "volume": 239649.0}, {"date": "2024-12-17", "close": 1.82, "volume": 171837.0}, {"date": "2024-12-18", "close": 1.7, "volume": 415823.0}, {"date": "2024-12-19", "close": 1.715, "volume": 273598.0}, {"date": "2024-12-20", "close": 1.8, "volume": 287419.0}, {"date": "2024-12-23", "close": 1.85, "volume": 293242.0}, {"date": "2024-12-24", "close": 1.85, "volume": 129519.0}, {"date": "2024-12-26", "close": 1.98, "volume": 550319.0}, {"date": "2024-12-27", "close": 2.15, "volume": 578096.0}, {"date": "2024-12-30", "close": 2.25, "volume": 784935.0}, {"date": "2024-12-31", "close": 2.36, "volume": 2618665.0}, {"date": "2025-01-02", "close": 2.17, "volume": 991747.0}, {"date": "2025-01-03", "close": 2.2, "volume": 716010.0}, {"date": "2025-01-06", "close": 2.19, "volume": 580561.0}, {"date": "2025-01-07", "close": 2.22, "volume": 834655.0}, {"date": "2025-01-08", "close": 2.2, "volume": 991257.0}, {"date": "2025-01-10", "close": 2.08, "volume": 809823.0}, {"date": "2025-01-13", "close": 1.97, "volume": 574560.0}, {"date": "2025-01-14", "close": 1.96, "volume": 468128.0}, {"date": "2025-01-15", "close": 1.97, "volume": 312662.0}, {"date": "2025-01-16", "close": 1.96, "volume": 312895.0}, {"date": "2025-01-17", "close": 1.98, "volume": 211396.0}, {"date": "2025-01-21", "close": 2.14, "volume": 701290.0}, {"date": "2025-01-22", "close": 1.99, "volume": 1098919.0}, {"date": "2025-01-23", "close": 2.05, "volume": 529476.0}, {"date": "2025-01-24", "close": 2.05, "volume": 302529.0}, {"date": "2025-01-27", "close": 2.02, "volume": 293991.0}, {"date": "2025-01-28", "close": 1.98, "volume": 992209.0}, {"date": "2025-01-29", "close": 2.0, "volume": 456809.0}, {"date": "2025-01-30", "close": 2.02, "volume": 971109.0}, {"date": "2025-01-31", "close": 1.97, "volume": 1869295.0}, {"date": "2025-02-03", "close": 1.96, "volume": 676158.0}, {"date": "2025-02-04", "close": 1.99, "volume": 1365355.0}, {"date": "2025-02-05", "close": 2.07, "volume": 602735.0}, {"date": "2025-02-06", "close": 2.19, "volume": 1058412.0}, {"date": "2025-02-07", "close": 2.15, "volume": 727664.0}, {"date": "2025-02-10", "close": 2.23, "volume": 572734.0}, {"date": "2025-02-11", "close": 2.19, "volume": 747006.0}, {"date": "2025-02-12", "close": 2.27, "volume": 1378033.0}, {"date": "2025-02-13", "close": 2.29, "volume": 1137892.0}, {"date": "2025-02-14", "close": 2.27, "volume": 529570.0}, {"date": "2025-02-18", "close": 2.21, "volume": 746395.0}, {"date": "2025-02-19", "close": 2.13, "volume": 1163839.0}, {"date": "2025-02-20", "close": 2.06, "volume": 775852.0}, {"date": "2025-02-21", "close": 2.04, "volume": 568514.0}, {"date": "2025-02-24", "close": 1.89, "volume": 1490289.0}, {"date": "2025-02-25", "close": 1.8, "volume": 1322140.0}, {"date": "2025-02-26", "close": 1.75, "volume": 1345355.0}, {"date": "2025-02-27", "close": 1.74, "volume": 1328528.0}, {"date": "2025-02-28", "close": 1.63, "volume": 2215149.0}, {"date": "2025-03-03", "close": 1.65, "volume": 1002579.0}, {"date": "2025-03-04", "close": 1.64, "volume": 659359.0}, {"date": "2025-03-05", "close": 1.98, "volume": 2288252.0}, {"date": "2025-03-06", "close": 1.9, "volume": 2045727.0}, {"date": "2025-03-07", "close": 1.84, "volume": 1016018.0}, {"date": "2025-03-10", "close": 1.86, "volume": 1853288.0}, {"date": "2025-03-11", "close": 1.81, "volume": 1749955.0}, {"date": "2025-03-12", "close": 1.93, "volume": 1520985.0}, {"date": "2025-03-13", "close": 2.03, "volume": 2372128.0}, {"date": "2025-03-14", "close": 2.17, "volume": 2441220.0}, {"date": "2025-03-17", "close": 2.41, "volume": 3980828.0}, {"date": "2025-03-18", "close": 2.38, "volume": 2826336.0}, {"date": "2025-03-19", "close": 1.99, "volume": 4439081.0}, {"date": "2025-03-20", "close": 1.95, "volume": 3809782.0}, {"date": "2025-03-21", "close": 1.9, "volume": 2278783.0}, {"date": "2025-03-24", "close": 2.05, "volume": 3505550.0}, {"date": "2025-03-25", "close": 1.88, "volume": 3298072.0}, {"date": "2025-03-26", "close": 2.01, "volume": 5753690.0}, {"date": "2025-03-27", "close": 2.25, "volume": 9572567.0}, {"date": "2025-03-28", "close": 0.88, "volume": 33525780.0}, {"date": "2025-03-31", "close": 0.8001, "volume": 5138173.0}, {"date": "2025-04-01", "close": 0.76, "volume": 4570950.0}, {"date": "2025-04-02", "close": 0.8031, "volume": 2538283.0}, {"date": "2025-04-03", "close": 0.75, "volume": 2760091.0}, {"date": "2025-04-04", "close": 0.6957, "volume": 2786871.0}, {"date": "2025-04-07", "close": 0.6821, "volume": 1233511.0}, {"date": "2025-04-08", "close": 0.6529, "volume": 1203211.0}, {"date": "2025-04-09", "close": 0.7233, "volume": 2299626.0}, {"date": "2025-04-10", "close": 0.75, "volume": 825217.0}, {"date": "2025-04-11", "close": 0.7713, "volume": 1044462.0}, {"date": "2025-04-14", "close": 0.8316, "volume": 1138444.0}, {"date": "2025-04-15", "close": 0.8344, "volume": 787447.0}, {"date": "2025-04-16", "close": 0.817, "volume": 758826.0}, {"date": "2025-04-17", "close": 0.8889, "volume": 2193095.0}, {"date": "2025-04-21", "close": 1.01, "volume": 2620398.0}, {"date": "2025-04-22", "close": 1.06, "volume": 2469746.0}, {"date": "2025-04-23", "close": 1.16, "volume": 3060088.0}, {"date": "2025-04-24", "close": 1.26, "volume": 1972178.0}, {"date": "2025-04-25", "close": 1.28, "volume": 1435483.0}, {"date": "2025-04-28", "close": 1.35, "volume": 1756436.0}, {"date": "2025-04-29", "close": 1.23, "volume": 1936166.0}, {"date": "2025-04-30", "close": 1.32, "volume": 2558698.0}, {"date": "2025-05-01", "close": 1.32, "volume": 784935.0}, {"date": "2025-05-02", "close": 1.31, "volume": 1901257.0}, {"date": "2025-05-05", "close": 1.33, "volume": 752731.0}, {"date": "2025-05-06", "close": 1.28, "volume": 1121593.0}, {"date": "2025-05-07", "close": 1.29, "volume": 531387.0}, {"date": "2025-05-08", "close": 1.2, "volume": 2217710.0}, {"date": "2025-05-09", "close": 1.11, "volume": 1468582.0}, {"date": "2025-05-12", "close": 1.2, "volume": 840335.0}, {"date": "2025-05-13", "close": 1.19, "volume": 653145.0}, {"date": "2025-05-14", "close": 1.17, "volume": 1006631.0}, {"date": "2025-05-15", "close": 1.15, "volume": 719482.0}, {"date": "2025-05-16", "close": 1.22, "volume": 877574.0}, {"date": "2025-05-19", "close": 1.29, "volume": 1043015.0}, {"date": "2025-05-20", "close": 1.39, "volume": 968140.0}, {"date": "2025-05-21", "close": 1.38, "volume": 749877.0}, {"date": "2025-05-22", "close": 1.39, "volume": 470809.0}, {"date": "2025-05-23", "close": 1.54, "volume": 961315.0}, {"date": "2025-05-27", "close": 1.42, "volume": 1805898.0}, {"date": "2025-05-28", "close": 1.52, "volume": 655557.0}, {"date": "2025-05-29", "close": 1.59, "volume": 543472.0}, {"date": "2025-05-30", "close": 1.62, "volume": 603074.0}, {"date": "2025-06-02", "close": 1.73, "volume": 972976.0}, {"date": "2025-06-03", "close": 1.69, "volume": 737282.0}, {"date": "2025-06-04", "close": 1.65, "volume": 577050.0}, {"date": "2025-06-05", "close": 1.74, "volume": 795129.0}, {"date": "2025-06-06", "close": 1.73, "volume": 535518.0}, {"date": "2025-06-09", "close": 1.75, "volume": 771828.0}, {"date": "2025-06-10", "close": 1.75, "volume": 477408.0}, {"date": "2025-06-11", "close": 1.72, "volume": 520704.0}, {"date": "2025-06-12", "close": 1.68, "volume": 412569.0}, {"date": "2025-06-13", "close": 1.65, "volume": 479301.0}, {"date": "2025-06-16", "close": 1.72, "volume": 461919.0}, {"date": "2025-06-17", "close": 1.73, "volume": 577476.0}, {"date": "2025-06-18", "close": 1.72, "volume": 563442.0}, {"date": "2025-06-20", "close": 1.69, "volume": 274347.0}, {"date": "2025-06-23", "close": 1.76, "volume": 1035009.0}, {"date": "2025-06-24", "close": 1.79, "volume": 526555.0}, {"date": "2025-06-25", "close": 1.89, "volume": 671326.0}, {"date": "2025-06-26", "close": 1.94, "volume": 616545.0}, {"date": "2025-06-27", "close": 1.86, "volume": 1094057.0}, {"date": "2025-06-30", "close": 1.94, "volume": 548082.0}, {"date": "2025-07-01", "close": 1.88, "volume": 375029.0}, {"date": "2025-07-02", "close": 1.92, "volume": 351646.0}, {"date": "2025-07-03", "close": 1.94, "volume": 237742.0}, {"date": "2025-07-07", "close": 2.17, "volume": 2238968.0}, {"date": "2025-07-08", "close": 2.25, "volume": 1182570.0}, {"date": "2025-07-09", "close": 2.4, "volume": 1359212.0}, {"date": "2025-07-10", "close": 2.56, "volume": 1363317.0}, {"date": "2025-07-11", "close": 1.56, "volume": 21239230.0}, {"date": "2025-07-14", "close": 1.38, "volume": 7027963.0}, {"date": "2025-07-15", "close": 1.48, "volume": 3767116.0}, {"date": "2025-07-16", "close": 1.67, "volume": 4288689.0}, {"date": "2025-07-17", "close": 1.65, "volume": 2020450.0}, {"date": "2025-07-18", "close": 1.58, "volume": 1742891.0}, {"date": "2025-07-21", "close": 1.49, "volume": 1744714.0}, {"date": "2025-07-22", "close": 1.54, "volume": 1693141.0}, {"date": "2025-07-23", "close": 1.6, "volume": 1598352.0}, {"date": "2025-07-24", "close": 1.57, "volume": 997283.0}, {"date": "2025-07-25", "close": 1.58, "volume": 492941.0}, {"date": "2025-07-28", "close": 1.55, "volume": 730560.0}, {"date": "2025-07-29", "close": 1.46, "volume": 1284869.0}, {"date": "2025-07-30", "close": 1.45, "volume": 1234493.0}, {"date": "2025-07-31", "close": 1.45, "volume": 443658.0}, {"date": "2025-08-01", "close": 1.43, "volume": 673506.0}, {"date": "2025-08-04", "close": 1.49, "volume": 581783.0}, {"date": "2025-08-05", "close": 1.54, "volume": 830976.0}, {"date": "2025-08-06", "close": 1.53, "volume": 590117.0}, {"date": "2025-08-07", "close": 1.51, "volume": 581219.0}, {"date": "2025-08-08", "close": 1.5, "volume": 462369.0}, {"date": "2025-08-11", "close": 1.55, "volume": 785549.0}, {"date": "2025-08-12", "close": 1.66, "volume": 991391.0}, {"date": "2025-08-13", "close": 1.74, "volume": 1376979.0}, {"date": "2025-08-14", "close": 1.68, "volume": 1455687.0}, {"date": "2025-08-15", "close": 1.7, "volume": 868439.0}, {"date": "2025-08-18", "close": 1.7, "volume": 922544.0}, {"date": "2025-08-19", "close": 1.67, "volume": 1347341.0}, {"date": "2025-08-20", "close": 1.64, "volume": 1281727.0}, {"date": "2025-08-21", "close": 1.71, "volume": 1577548.0}, {"date": "2025-08-22", "close": 1.7, "volume": 761470.0}, {"date": "2025-08-25", "close": 1.69, "volume": 1533111.0}, {"date": "2025-08-26", "close": 1.69, "volume": 855416.0}, {"date": "2025-08-27", "close": 1.77, "volume": 1258848.0}, {"date": "2025-08-28", "close": 1.81, "volume": 942108.0}, {"date": "2025-08-29", "close": 1.84, "volume": 825349.0}, {"date": "2025-09-02", "close": 1.84, "volume": 1142442.0}, {"date": "2025-09-03", "close": 1.78, "volume": 959422.0}, {"date": "2025-09-04", "close": 1.78, "volume": 968801.0}, {"date": "2025-09-05", "close": 1.8, "volume": 791237.0}, {"date": "2025-09-08", "close": 1.75, "volume": 850054.0}, {"date": "2025-09-09", "close": 1.72, "volume": 738254.0}, {"date": "2025-09-10", "close": 1.71, "volume": 657966.0}, {"date": "2025-09-11", "close": 1.91, "volume": 3332103.0}, {"date": "2025-09-12", "close": 1.96, "volume": 1992677.0}, {"date": "2025-09-15", "close": 1.97, "volume": 1068412.0}, {"date": "2025-09-16", "close": 1.95, "volume": 1357573.0}, {"date": "2025-09-17", "close": 1.94, "volume": 683064.0}, {"date": "2025-09-18", "close": 1.95, "volume": 535750.0}, {"date": "2025-09-19", "close": 1.92, "volume": 856738.0}, {"date": "2025-09-22", "close": 2.01, "volume": 749579.0}, {"date": "2025-09-23", "close": 1.93, "volume": 806784.0}, {"date": "2025-09-24", "close": 1.94, "volume": 370162.0}, {"date": "2025-09-25", "close": 1.97, "volume": 916200.0}, {"date": "2025-09-26", "close": 2.0, "volume": 939090.0}, {"date": "2025-09-29", "close": 2.03, "volume": 951279.0}, {"date": "2025-09-30", "close": 2.0, "volume": 1717883.0}, {"date": "2025-10-01", "close": 2.05, "volume": 1071827.0}, {"date": "2025-10-02", "close": 2.18, "volume": 2247532.0}, {"date": "2025-10-03", "close": 2.11, "volume": 1885980.0}, {"date": "2025-10-06", "close": 2.12, "volume": 1406682.0}, {"date": "2025-10-07", "close": 2.08, "volume": 1160008.0}, {"date": "2025-10-08", "close": 2.0, "volume": 1421725.0}, {"date": "2025-10-09", "close": 2.09, "volume": 1293107.0}, {"date": "2025-10-10", "close": 1.99, "volume": 1701252.0}, {"date": "2025-10-13", "close": 1.99, "volume": 1657351.0}, {"date": "2025-10-14", "close": 2.05, "volume": 1753692.0}, {"date": "2025-10-15", "close": 2.05, "volume": 946957.0}, {"date": "2025-10-16", "close": 1.97, "volume": 1148592.0}, {"date": "2025-10-17", "close": 1.94, "volume": 1915149.0}, {"date": "2025-10-20", "close": 1.99, "volume": 1186600.0}, {"date": "2025-10-21", "close": 2.03, "volume": 1857005.0}, {"date": "2025-10-22", "close": 1.91, "volume": 2088168.0}, {"date": "2025-10-23", "close": 1.89, "volume": 1205918.0}, {"date": "2025-10-24", "close": 1.88, "volume": 1455959.0}, {"date": "2025-10-27", "close": 1.91, "volume": 1361193.0}, {"date": "2025-10-28", "close": 1.83, "volume": 1938572.0}, {"date": "2025-10-29", "close": 1.84, "volume": 1503318.0}, {"date": "2025-10-30", "close": 1.88, "volume": 854370.0}, {"date": "2025-10-31", "close": 1.92, "volume": 962509.0}, {"date": "2025-11-03", "close": 1.85, "volume": 896896.0}, {"date": "2025-11-04", "close": 1.84, "volume": 694248.0}, {"date": "2025-11-05", "close": 1.8, "volume": 1642640.0}, {"date": "2025-11-06", "close": 1.72, "volume": 2418767.0}, {"date": "2025-11-07", "close": 1.71, "volume": 1538710.0}, {"date": "2025-11-10", "close": 1.85, "volume": 2079578.0}, {"date": "2025-11-11", "close": 1.91, "volume": 1943955.0}, {"date": "2025-11-12", "close": 1.93, "volume": 2569857.0}, {"date": "2025-11-13", "close": 1.9, "volume": 2532557.0}, {"date": "2025-11-14", "close": 2.0, "volume": 3158742.0}, {"date": "2025-11-17", "close": 2.32, "volume": 9453913.0}, {"date": "2025-11-18", "close": 2.41, "volume": 6247678.0}, {"date": "2025-11-19", "close": 2.33, "volume": 2917547.0}, {"date": "2025-11-20", "close": 2.31, "volume": 4026451.0}, {"date": "2025-11-21", "close": 2.4, "volume": 2896663.0}, {"date": "2025-11-24", "close": 2.37, "volume": 3686232.0}, {"date": "2025-11-25", "close": 2.47, "volume": 2341650.0}, {"date": "2025-11-26", "close": 2.61, "volume": 3452007.0}, {"date": "2025-11-28", "close": 2.69, "volume": 3272039.0}, {"date": "2025-12-01", "close": 2.69, "volume": 4554878.0}, {"date": "2025-12-02", "close": 2.65, "volume": 3260404.0}, {"date": "2025-12-03", "close": 2.62, "volume": 3401066.0}, {"date": "2025-12-04", "close": 2.64, "volume": 3492988.0}, {"date": "2025-12-05", "close": 2.68, "volume": 3461052.0}, {"date": "2025-12-08", "close": 2.66, "volume": 4603169.0}, {"date": "2025-12-09", "close": 2.63, "volume": 4313886.0}, {"date": "2025-12-10", "close": 2.67, "volume": 3243921.0}, {"date": "2025-12-11", "close": 2.95, "volume": 7540094.0}, {"date": "2025-12-12", "close": 2.41, "volume": 28139780.0}, {"date": "2025-12-15", "close": 2.345, "volume": 72304880.0}, {"date": "2025-12-16", "close": 2.2, "volume": 13680950.0}, {"date": "2025-12-17", "close": 2.15, "volume": 12768530.0}, {"date": "2025-12-18", "close": 2.08, "volume": 4919116.0}, {"date": "2025-12-19", "close": 2.15, "volume": 5835164.0}, {"date": "2025-12-22", "close": 2.07, "volume": 8804999.0}, {"date": "2025-12-23", "close": 1.95, "volume": 6365881.0}, {"date": "2025-12-24", "close": 2.07, "volume": 4666336.0}, {"date": "2025-12-26", "close": 2.08, "volume": 3850096.0}, {"date": "2025-12-29", "close": 2.04, "volume": 2930888.0}, {"date": "2025-12-30", "close": 1.96, "volume": 3945520.0}, {"date": "2025-12-31", "close": 2.02, "volume": 2371116.0}, {"date": "2026-01-02", "close": 2.05, "volume": 2231095.0}, {"date": "2026-01-05", "close": 2.02, "volume": 3432902.0}, {"date": "2026-01-06", "close": 2.05, "volume": 2867621.0}, {"date": "2026-01-07", "close": 2.15, "volume": 5966347.0}, {"date": "2026-01-08", "close": 2.19, "volume": 2718444.0}, {"date": "2026-01-09", "close": 2.04, "volume": 6360955.0}, {"date": "2026-01-12", "close": 1.96, "volume": 4960947.0}, {"date": "2026-01-13", "close": 1.93, "volume": 3515074.0}, {"date": "2026-01-14", "close": 2.03, "volume": 4053003.0}, {"date": "2026-01-15", "close": 2.03, "volume": 2527471.0}, {"date": "2026-01-16", "close": 2.05, "volume": 2591157.0}, {"date": "2026-01-20", "close": 2.01, "volume": 1801377.0}, {"date": "2026-01-21", "close": 2.01, "volume": 2515741.0}, {"date": "2026-01-22", "close": 1.99, "volume": 2283245.0}, {"date": "2026-01-23", "close": 1.98, "volume": 2167981.0}, {"date": "2026-01-26", "close": 1.94, "volume": 2520752.0}, {"date": "2026-01-27", "close": 2.01, "volume": 1770026.0}, {"date": "2026-01-28", "close": 1.94, "volume": 1708081.0}, {"date": "2026-01-29", "close": 1.89, "volume": 2492187.0}, {"date": "2026-01-30", "close": 1.91, "volume": 1966512.0}, {"date": "2026-02-02", "close": 1.96, "volume": 1422208.0}, {"date": "2026-02-03", "close": 1.97, "volume": 5353657.0}, {"date": "2026-02-04", "close": 1.87, "volume": 1807286.0}, {"date": "2026-02-05", "close": 1.72, "volume": 2947442.0}, {"date": "2026-02-06", "close": 1.76, "volume": 1624601.0}, {"date": "2026-02-09", "close": 1.82, "volume": 1292206.0}, {"date": "2026-02-10", "close": 1.84, "volume": 2043558.0}, {"date": "2026-02-11", "close": 1.82, "volume": 1303288.0}, {"date": "2026-02-12", "close": 1.72, "volume": 1342887.0}, {"date": "2026-02-13", "close": 1.7, "volume": 1559059.0}, {"date": "2026-02-17", "close": 1.7, "volume": 1235367.0}, {"date": "2026-02-18", "close": 1.67, "volume": 763163.0}, {"date": "2026-02-19", "close": 1.68, "volume": 2874417.0}, {"date": "2026-02-20", "close": 1.7, "volume": 1517395.0}, {"date": "2026-02-23", "close": 1.69, "volume": 1081629.0}, {"date": "2026-02-24", "close": 1.74, "volume": 2402956.0}, {"date": "2026-02-25", "close": 1.73, "volume": 709513.0}, {"date": "2026-02-26", "close": 1.72, "volume": 1176966.0}, {"date": "2026-02-27", "close": 1.71, "volume": 1138756.0}, {"date": "2026-03-02", "close": 1.73, "volume": 1367896.0}, {"date": "2026-03-03", "close": 1.65, "volume": 925120.0}, {"date": "2026-03-04", "close": 1.65, "volume": 733531.0}, {"date": "2026-03-05", "close": 1.59, "volume": 1326239.0}, {"date": "2026-03-06", "close": 1.58, "volume": 779751.0}, {"date": "2026-03-09", "close": 1.67, "volume": 2004804.0}, {"date": "2026-03-10", "close": 1.78, "volume": 1618245.0}, {"date": "2026-03-11", "close": 1.71, "volume": 1171871.0}, {"date": "2026-03-12", "close": 1.75, "volume": 2334514.0}, {"date": "2026-03-13", "close": 1.7, "volume": 769462.0}, {"date": "2026-03-16", "close": 1.69, "volume": 1643300.0}, {"date": "2026-03-17", "close": 1.78, "volume": 1364126.0}, {"date": "2026-03-18", "close": 1.7, "volume": 772941.0}, {"date": "2026-03-19", "close": 1.7, "volume": 1293470.0}, {"date": "2026-03-20", "close": 1.36, "volume": 5775496.0}, {"date": "2026-03-23", "close": 1.26, "volume": 4234308.0}, {"date": "2026-03-24", "close": 1.16, "volume": 3982831.0}, {"date": "2026-03-25", "close": 1.25, "volume": 1782545.0}, {"date": "2026-03-26", "close": 1.15, "volume": 1503697.0}, {"date": "2026-03-27", "close": 1.04, "volume": 2940174.0}, {"date": "2026-03-30", "close": 1.01, "volume": 2141094.0}, {"date": "2026-03-31", "close": 1.19, "volume": 4497026.0}, {"date": "2026-04-01", "close": 1.31, "volume": 2828060.0}, {"date": "2026-04-02", "close": 1.38, "volume": 2088242.0}, {"date": "2026-04-06", "close": 1.52, "volume": 2700290.0}, {"date": "2026-04-07", "close": 1.61, "volume": 3146799.0}, {"date": "2026-04-08", "close": 1.78, "volume": 3348433.0}, {"date": "2026-04-09", "close": 2.01, "volume": 11406950.0}, {"date": "2026-04-10", "close": 2.02, "volume": 3652864.0}, {"date": "2026-04-13", "close": 2.0, "volume": 1966585.0}, {"date": "2026-04-14", "close": 2.03, "volume": 2324194.0}, {"date": "2026-04-15", "close": 2.2, "volume": 3686547.0}, {"date": "2026-04-16", "close": 2.09, "volume": 3242393.0}, {"date": "2026-04-17", "close": 2.1, "volume": 1347632.0}, {"date": "2026-04-20", "close": 2.04, "volume": 1688051.0}, {"date": "2026-04-21", "close": 1.92, "volume": 1796052.0}, {"date": "2026-04-22", "close": 2.01, "volume": 1676983.0}, {"date": "2026-04-23", "close": 1.87, "volume": 1445689.0}, {"date": "2026-04-24", "close": 1.89, "volume": 732600.0}, {"date": "2026-04-27", "close": 1.86, "volume": 680653.0}, {"date": "2026-04-28", "close": 1.85, "volume": 515763.0}, {"date": "2026-04-29", "close": 1.82, "volume": 656188.0}, {"date": "2026-04-30", "close": 1.8, "volume": 693444.0}, {"date": "2026-05-01", "close": 1.87, "volume": 720641.0}, {"date": "2026-05-04", "close": 1.895, "volume": 754349.0}, {"date": "2026-05-05", "close": 1.88, "volume": 1317562.0}, {"date": "2026-05-06", "close": 1.97, "volume": 1359838.0}, {"date": "2026-05-07", "close": 1.89, "volume": 1277025.0}, {"date": "2026-05-08", "close": 1.92, "volume": 602329.0}, {"date": "2026-05-11", "close": 1.9, "volume": 965153.0}, {"date": "2026-05-12", "close": 1.9, "volume": 1403300.0}, {"date": "2026-05-13", "close": 1.72, "volume": 5251854.0}, {"date": "2026-05-14", "close": 1.63, "volume": 3880539.0}, {"date": "2026-05-15", "close": 1.505, "volume": 2020688.0}, {"date": "2026-05-18", "close": 1.46, "volume": 1288810.0}, {"date": "2026-05-19", "close": 1.43, "volume": 1361613.0}, {"date": "2026-05-20", "close": 1.5, "volume": 975818.0}, {"date": "2026-05-21", "close": 1.52, "volume": 1011797.0}, {"date": "2026-05-22", "close": 1.41, "volume": 1253843.0}, {"date": "2026-05-26", "close": 1.4, "volume": 1269133.0}, {"date": "2026-05-27", "close": 1.4, "volume": 2236935.0}, {"date": "2026-05-28", "close": 1.44, "volume": 724380.0}, {"date": "2026-05-29", "close": 1.42, "volume": 520241.0}, {"date": "2026-06-01", "close": 1.36, "volume": 1312207.0}, {"date": "2026-06-02", "close": 1.32, "volume": 1200683.0}, {"date": "2026-06-03", "close": 1.28, "volume": 820671.0}, {"date": "2026-06-04", "close": 1.29, "volume": 884746.0}, {"date": "2026-06-05", "close": 1.23, "volume": 2424417.0}, {"date": "2026-06-08", "close": 1.23, "volume": 1485757.0}, {"date": "2026-06-09", "close": 1.21, "volume": 812853.0}, {"date": "2026-06-10", "close": 1.22, "volume": 905231.0}, {"date": "2026-06-11", "close": 1.27, "volume": 1058077.0}, {"date": "2026-06-12", "close": 1.27, "volume": 687442.0}, {"date": "2026-06-15", "close": 1.31, "volume": 1929591.0}, {"date": "2026-06-16", "close": 1.29, "volume": 1126482.0}, {"date": "2026-06-17", "close": 1.31, "volume": 2350739.0}, {"date": "2026-06-18", "close": 1.3, "volume": 1338096.0}, {"date": "2026-06-22", "close": 1.31, "volume": 1771933.0}, {"date": "2026-06-23", "close": 1.3, "volume": 1433908.0}, {"date": "2026-06-24", "close": 1.27, "volume": 730694.0}, {"date": "2026-06-25", "close": 1.25, "volume": 2844869.0}, {"date": "2026-06-26", "close": 1.24, "volume": 915050.0}, {"date": "2026-06-29", "close": 1.33, "volume": 2161297.0}, {"date": "2026-06-30", "close": 1.34, "volume": 2263999.0}, {"date": "2026-07-01", "close": 1.32, "volume": 1055363.0}, {"date": "2026-07-02", "close": 1.32, "volume": 1047676.0}, {"date": "2026-07-06", "close": 1.32, "volume": 720664.0}, {"date": "2026-07-07", "close": 1.29, "volume": 1427070.0}, {"date": "2026-07-08", "close": 1.22, "volume": 3188873.0}, {"date": "2026-07-09", "close": 1.31, "volume": 809241.0}, {"date": "2026-07-10", "close": 1.28, "volume": 457238.0}, {"date": "2026-07-13", "close": 1.28, "volume": 511197.0}, {"date": "2026-07-14", "close": 1.3, "volume": 868386.0}, {"date": "2026-07-15", "close": 1.27, "volume": 760229.0}, {"date": "2026-07-16", "close": 1.24, "volume": 755489.0}, {"date": "2026-07-17", "close": 1.185, "volume": 1571529.0}, {"date": "2026-07-20", "close": 1.18, "volume": 709103.0}, {"date": "2026-07-21", "close": 1.23, "volume": 456520.0}, {"date": "2026-07-22", "close": 1.19, "volume": 673145.0}, {"date": "2026-07-23", "close": 1.2, "volume": 1018798.0}, {"date": "2026-07-24", "close": 1.16, "volume": 873936.0}, {"date": "2026-07-27", "close": 1.13, "volume": 1213691.0}, {"date": "2026-07-28", "close": 1.07, "volume": 2592894.0}, {"date": "2026-07-29", "close": 1.04, "volume": 2231038.0}, {"date": "2026-07-30", "close": 1.15, "volume": 1741935.0}, {"date": "2026-07-31", "close": 1.11, "volume": 1063442.0}, {"date": "2026-08-03", "close": 1.12, "volume": 935450.0}, {"date": "2026-08-04", "close": 1.17, "volume": 1323188.0}, {"date": "2026-08-05", "close": 1.145, "volume": 600826.0}, {"date": "2026-08-06", "close": 1.18, "volume": 594657.0}, {"date": "2026-08-07", "close": 1.22, "volume": 990171.0}, {"date": "2026-08-10", "close": 1.26, "volume": 1626983.0}, {"date": "2026-08-11", "close": 1.27, "volume": 1383799.0}, {"date": "2026-08-12", "close": 1.125, "volume": 5785634.0}, {"date": "2026-08-13", "close": 1.07, "volume": 2668799.0}, {"date": "2026-08-14", "close": 1.1, "volume": 2167126.0}, {"date": "2026-08-17", "close": 1.1, "volume": 1591497.0}, {"date": "2026-08-18", "close": 1.07, "volume": 1481088.0}, {"date": "2026-08-19", "close": 1.08, "volume": 2330249.0}, {"date": "2026-08-20", "close": 1.03, "volume": 2177519.0}, {"date": "2026-08-21", "close": 1.055, "volume": 1916948.0}, {"date": "2026-08-24", "close": 1.04, "volume": 1562343.0}, {"date": "2026-08-25", "close": 1.16, "volume": 1709324.0}, {"date": "2026-08-26", "close": 1.18, "volume": 727114.0}, {"date": "2026-08-27", "close": 1.19, "volume": 1557295.0}, {"date": "2026-08-28", "close": 1.16, "volume": 865687.0}, {"date": "2026-08-31", "close": 1.16, "volume": 1003720.0}, {"date": "2026-09-01", "close": 1.14, "volume": 1019979.0}, {"date": "2026-09-02", "close": 1.18, "volume": 767736.0}, {"date": "2026-09-03", "close": 1.21, "volume": 2029408.0}, {"date": "2026-09-04", "close": 1.2, "volume": 1592762.0}, {"date": "2026-09-08", "close": 1.125, "volume": 1793870.0}, {"date": "2026-09-09", "close": 1.07, "volume": 1314796.0}, {"date": "2026-09-10", "close": 1.05, "volume": 1106974.0}, {"date": "2026-09-11", "close": 0.9801, "volume": 3323791.0}, {"date": "2026-09-14", "close": 0.9494, "volume": 2583438.0}, {"date": "2026-09-15", "close": 0.9277, "volume": 1948020.0}, {"date": "2026-09-16", "close": 0.8892, "volume": 1568720.0}, {"date": "2026-09-17", "close": 0.9196, "volume": 980617.0}, {"date": "2026-09-18", "close": 0.9158, "volume": 563177.0}], "refreshing": true}