{"ticker": "MLTX", "overview": {"cik": "1821586", "ticker": "MLTX", "name": "MoonLake Immunotherapeutics", "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000611", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003691", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003483", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087304", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087295", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001821586-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-086939", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082804", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001213900-26-080869", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001213900-26-080133", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001213900-26-079376", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000787", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0001213900-26-078031", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001213900-26-077564", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-074964", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001969223-26-000744", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001697", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-071721", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-071586", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001213900-26-071075", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-22", "title": "PRELIMINARY PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070709", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001639", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070362", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001213900-26-070259", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001213900-26-070258", "price_sensitive": false}]}, "description": "MoonLake Immunotherapeutics trades as MLTX on the NASDAQ and is registered in Cayman Islands, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 85 insider filings for the company, from April 2022 to July 2026. Across those, 7 insiders disclosed 7 open-market purchases totalling $126.23M against 27 sales totalling $267.97M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 126233306.0109, "sell_n": 27, "sell_sum": 267972606.49, "net": -141739300.4791, "insiders": 7, "first_date": "2022-04-05", "last_date": "2026-07-27"}, "metrics": {"ticker": "MLTX", "has_prices": true, "as_of": "2026-09-18", "last": 12.39, "prev_close": 12.35, "change": 0.040000000000000924, "change_pct": 0.0032388663967612085, "session_volume": 1803353.0, "vwap_5": 12.429215838326545, "vwap_20": 13.794358948787602, "vwap_60": 16.748008176059866, "vwap_250": 12.806469976637135, "high_52w": 22.16, "low_52w": 10.13, "avg_volume_20": 1442418.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001897612-26-000611", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Immunotherapeutics MoonLake", "who_key": "MoonLake Immunotherapeutics", "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": "Cayman Islands", "headline": "MoonLake Immunotherapeutics takes a 5.3% passive stake in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/0001897612-26-000611-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001172661-26-003691", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "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": "Cayman Islands", "headline": "Cormorant Asset Management, LP moves to a 4.35% passive stake in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-003691-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001172661-26-003483", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Cayman Islands", "headline": "Deep Track Capital, LP moves to a 9.74% passive stake in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003483-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001213900-26-082804", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Kristian Reich", "who_key": "Reich Kristian", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Top exec sells $22K of MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026082804/0001213900-26-082804-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001213900-26-080869", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Kristian Reich", "who_key": "Reich Kristian", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1049960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $1M of MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026080869/0001213900-26-080869-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "0001213900-26-080133", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Kristian Reich", "who_key": "Reich Kristian", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 877933.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $878K of MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026080133/0001213900-26-080133-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}, {"id": "0001213900-26-079376", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Kristian Reich", "who_key": "Reich Kristian", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 322261.05000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "C-suite trims MLTX: $322K", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026079376/0001213900-26-079376-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "0001213900-26-077564", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "da Silva Jorge Santos", "who_key": "Santos da Silva Jorge", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2046205.1400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CEO offloads $2M of MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026077564/0001213900-26-077564-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166483}, {"id": "0001213900-26-074964", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "da Silva Jorge Santos", "who_key": "Santos da Silva Jorge", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 956933.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CEO sells $957K of MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026074964/0001213900-26-074964-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "13DG-0000921895-26-001697", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 10.2% activist stake in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001697-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001213900-26-071075", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Matthias Bodenstedt", "who_key": "Bodenstedt Matthias", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 862204.7999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO takes $862K off the table in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026071075/0001213900-26-071075-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192403}, {"id": "0001213900-26-070259", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Matthias Bodenstedt", "who_key": "Bodenstedt Matthias", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 351576.16000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO trims $352K of MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026070259/0001213900-26-070259-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001213900-26-069753", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Kristian Reich", "who_key": "Reich Kristian", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2851000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "$2.9M sale: A top exec lightens up on MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026069753/0001213900-26-069753-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001213900-26-070255", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Ramnik Xavier", "who_key": "Xavier Ramnik", "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": "Cayman Islands", "headline": "Director files routine paperwork on MLTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026070255/0001213900-26-070255-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001213900-26-070256", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Catherine Moukheibir", "who_key": "Moukheibir Catherine", "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": "Cayman Islands", "headline": "Director files routine paperwork on MLTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026070256/0001213900-26-070256-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001213900-26-070257", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Spike Loy", "who_key": "Loy Spike", "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": "Cayman Islands", "headline": "Director files routine paperwork on MLTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026070257/0001213900-26-070257-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001213900-26-070258", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Andrew John Phillips", "who_key": "Phillips Andrew 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": "Cayman Islands", "headline": "Director files routine paperwork on MLTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026070258/0001213900-26-070258-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0000921895-26-001639", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director files routine paperwork on MLTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092189526001639/0000921895-26-001639-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "13DG-0001172661-26-002221", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "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": "Cayman Islands", "headline": "Cormorant Asset Management, LP moves to a 6.25% passive stake in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-002221-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001213900-26-055799", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Matthias Bodenstedt", "who_key": "Bodenstedt Matthias", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 273333.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO trims $273K of MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026055799/0001213900-26-055799-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001213900-26-044642", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Matthias Bodenstedt", "who_key": "Bodenstedt Matthias", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47452.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO trims $47K of MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026044642/0001213900-26-044642-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291763}, {"id": "0001213900-26-043647", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "da Silva Jorge Santos", "who_key": "Santos da Silva Jorge", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2752162.8600000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The CEO cashes out $2.8M of MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026043647/0001213900-26-043647-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293203}, {"id": "0001213900-26-042629", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Matthias Bodenstedt", "who_key": "Bodenstedt Matthias", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1663934.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The CFO takes $1.7M off the table in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026042629/0001213900-26-042629-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297523}, {"id": "13DG-0000921895-26-000894", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BIOTECHNOLOGY VALUE FUND L P adjusts its stake in MLTX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-000894-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309043}, {"id": "0000921895-26-000895", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 62962500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Big sell in MLTX \u2014 A board member offloads $63M", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092189526000895/0000921895-26-000895-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001213900-26-002905", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Kristian Reich", "who_key": "Reich Kristian", "role": "Chief Scientific 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": "Cayman Islands", "headline": "C-suite exec files routine paperwork on MLTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026002905/0001213900-26-002905-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431443}, {"id": "0001213900-26-002906", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "da Silva Jorge Santos", "who_key": "Santos da Silva Jorge", "role": "Chief Executive Officer, 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": "Cayman Islands", "headline": "CEO files routine paperwork on MLTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026002906/0001213900-26-002906-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431443}, {"id": "0001213900-26-002907", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Matthias Bodenstedt", "who_key": "Bodenstedt Matthias", "role": "Chief Financial 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": "Cayman Islands", "headline": "CFO files routine paperwork on MLTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026002907/0001213900-26-002907-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431443}, {"id": "0001213900-25-124510", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "da Silva Jorge Santos", "who_key": "Santos da Silva Jorge", "role": "Chief Executive Officer, 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": "Cayman Islands", "headline": "CEO files routine paperwork on MLTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390025124510/0001213900-25-124510-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458803}, {"id": "0001213900-25-124516", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Kristian Reich", "who_key": "Reich Kristian", "role": "Chief Scientific 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": "Cayman Islands", "headline": "C-suite exec files routine paperwork on MLTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390025124516/0001213900-25-124516-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458803}], "recent_buys": [{"id": "0001213900-25-097594", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Matthias Bodenstedt", "who_key": "Bodenstedt Matthias", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98808.3, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO buys $99K of MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390025097594/0001213900-25-097594-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562483}, {"id": "0000929638-23-002739", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3524297.2347, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Major holder piles $3.5M into MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963823002739/0000929638-23-002739-index.htm", "trade_date": "2023-10-05", "timestamp": "2023-10-05", "mins": 1619443}, {"id": "0000929638-23-002692", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16800342.8972, "score": 63.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider cluster: 3 buying MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963823002692/0000929638-23-002692-index.htm", "trade_date": "2023-10-04", "timestamp": "2023-10-04", "mins": 1620883}, {"id": "0000929638-23-001943", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 40000000.0, "score": 70.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "That makes 3 insiders into MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963823001943/0000929638-23-001943-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759123}, {"id": "0000929638-23-001857", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20535011.759999998, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The whole bench is buying MLTX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963823001857/0000929638-23-001857-index.htm", "trade_date": "2023-06-26", "timestamp": "2023-06-26", "mins": 1764883}, {"id": "0000929638-23-000895", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16774845.819000002, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "3 insiders pile into MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963823000895/0000929638-23-000895-index.htm", "trade_date": "2023-03-21", "timestamp": "2023-03-21", "mins": 1904563}, {"id": "0001213900-22-018749", "src": "INSIDERS", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28500000.0, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The whole bench is buying MLTX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390022018749/0001213900-22-018749-index.htm", "trade_date": "2022-04-05", "timestamp": "2022-04-05", "mins": 2408563}], "institutional": [{"id": "13DG-0001897612-26-000611", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Immunotherapeutics MoonLake", "who_key": "MoonLake Immunotherapeutics", "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": "Cayman Islands", "headline": "MoonLake Immunotherapeutics takes a 5.3% passive stake in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/0001897612-26-000611-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001172661-26-003691", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "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": "Cayman Islands", "headline": "Cormorant Asset Management, LP moves to a 4.35% passive stake in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-003691-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001172661-26-003483", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Cayman Islands", "headline": "Deep Track Capital, LP moves to a 9.74% passive stake in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003483-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000921895-26-001697", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 10.2% activist stake in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001697-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188083}, {"id": "13DG-0001172661-26-002221", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "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": "Cayman Islands", "headline": "Cormorant Asset Management, LP moves to a 6.25% passive stake in MLTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-002221-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000921895-26-000894", "src": "13DG", "ticker": "MLTX", "cik": "1821586", "company": "MoonLake Immunotherapeutics", "company_raw": "MoonLake Immunotherapeutics", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BIOTECHNOLOGY VALUE FUND L P adjusts its stake in MLTX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-000894-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309043}], "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": "MoonLake Immunotherapeutics - Class A Ordinary Shares", "new_value": "MoonLake Immunotherapeutics", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001821586", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001821586", "applied": 1, "detected_at": "2026-10-26T02:17:08.915866"}]}, "key_people": [{"who": "Bihua Chen", "who_key": "Chen Bihua", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 126134497.7109, "sold": 46868184.1, "net": 79266313.61089998, "trades": 7, "top_score": 70.6, "lean": "buying", "history": [{"action": "SELL", "amount": 46868184.1, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963825003712/0000929638-25-003712-index.htm"}, {"action": "BUY", "amount": 3524297.2347, "date": "2023-10-05", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963823002739/0000929638-23-002739-index.htm"}, {"action": "BUY", "amount": 16800342.8972, "date": "2023-10-04", "score": 63.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963823002692/0000929638-23-002692-index.htm"}, {"action": "BUY", "amount": 40000000.0, "date": "2023-06-30", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963823001943/0000929638-23-001943-index.htm"}, {"action": "BUY", "amount": 20535011.759999998, "date": "2023-06-26", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963823001857/0000929638-23-001857-index.htm"}, {"action": "BUY", "amount": 16774845.819000002, "date": "2023-03-21", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963823000895/0000929638-23-000895-index.htm"}, {"action": "BUY", "amount": 28500000.0, "date": "2022-04-05", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390022018749/0001213900-22-018749-index.htm"}], "latest": {"action": "SELL", "amount": 46868184.1, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092963825003712/0000929638-25-003712-index.htm"}}, {"who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 162965700.0, "net": -162965700.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62962500.0, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092189526000895/0000921895-26-000895-index.htm"}, {"action": "SELL", "amount": 100003200.0, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092189524002263/0000921895-24-002263-index.htm"}], "latest": {"action": "SELL", "amount": 62962500.0, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000092189526000895/0000921895-26-000895-index.htm"}}, {"who": "Kristian Reich", "who_key": "Reich Kristian", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19539544.98, "net": -19539544.98, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22000.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026082804/0001213900-26-082804-index.htm"}, {"action": "SELL", "amount": 1049960.0, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026080869/0001213900-26-080869-index.htm"}, {"action": "SELL", "amount": 877933.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026080133/0001213900-26-080133-index.htm"}, {"action": "SELL", "amount": 322261.05000000005, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026079376/0001213900-26-079376-index.htm"}, {"action": "SELL", "amount": 2851000.0, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026069753/0001213900-26-069753-index.htm"}, {"action": "SELL", "amount": 3012462.44, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390025120105/0001213900-25-120105-index.htm"}, {"action": "SELL", "amount": 6540710.0, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390024018671/0001213900-24-018671-index.htm"}, {"action": "SELL", "amount": 1208418.49, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390024016240/0001213900-24-016240-index.htm"}, {"action": "SELL", "amount": 3654800.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390024014996/0001213900-24-014996-index.htm"}], "latest": {"action": "SELL", "amount": 22000.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026082804/0001213900-26-082804-index.htm"}}, {"who": "da Silva Jorge Santos", "who_key": "Santos da Silva Jorge", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19150623.6, "net": -19150623.6, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2046205.1400000001, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026077564/0001213900-26-077564-index.htm"}, {"action": "SELL", "amount": 956933.25, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026074964/0001213900-26-074964-index.htm"}, {"action": "SELL", "amount": 2752162.8600000003, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026043647/0001213900-26-043647-index.htm"}, {"action": "SELL", "amount": 2974700.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390025120106/0001213900-25-120106-index.htm"}, {"action": "SELL", "amount": 6803043.6, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390024018675/0001213900-24-018675-index.htm"}, {"action": "SELL", "amount": 62178.75, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390024016544/0001213900-24-016544-index.htm"}, {"action": "SELL", "amount": 3555400.0, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390024015446/0001213900-24-015446-index.htm"}], "latest": {"action": "SELL", "amount": 2046205.1400000001, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026077564/0001213900-26-077564-index.htm"}}, {"who": "Matthias Bodenstedt", "who_key": "Bodenstedt Matthias", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 98808.3, "sold": 9115868.81, "net": -9017060.51, "trades": 7, "top_score": 46.8, "lean": "selling", "history": [{"action": "SELL", "amount": 862204.7999999999, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026071075/0001213900-26-071075-index.htm"}, {"action": "SELL", "amount": 351576.16000000003, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026070259/0001213900-26-070259-index.htm"}, {"action": "SELL", "amount": 273333.06, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026055799/0001213900-26-055799-index.htm"}, {"action": "SELL", "amount": 47452.56, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026044642/0001213900-26-044642-index.htm"}, {"action": "SELL", "amount": 1663934.55, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026042629/0001213900-26-042629-index.htm"}, {"action": "BUY", "amount": 98808.3, "date": "2025-10-08", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390025097594/0001213900-25-097594-index.htm"}, {"action": "SELL", "amount": 5917367.68, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390023097671/0001213900-23-097671-index.htm"}], "latest": {"action": "SELL", "amount": 862204.7999999999, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390026071075/0001213900-26-071075-index.htm"}}, {"who": "Simon Sturge", "who_key": "Sturge Simon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9186120.0, "net": -9186120.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9186120.0, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390024086271/0001213900-24-086271-index.htm"}], "latest": {"action": "SELL", "amount": 9186120.0, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390024086271/0001213900-24-086271-index.htm"}}, {"who": "Catherine Moukheibir", "who_key": "Moukheibir Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1146565.0, "net": -1146565.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1146565.0, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390025061752/0001213900-25-061752-index.htm"}], "latest": {"action": "SELL", "amount": 1146565.0, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821586/000121390025061752/0001213900-25-061752-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000611", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003691", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003483", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087304", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087295", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001821586-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-086939", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082804", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001213900-26-080869", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001213900-26-080133", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001213900-26-079376", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000787", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0001213900-26-078031", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001213900-26-077564", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-074964", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001969223-26-000744", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001697", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-071721", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-071586", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001213900-26-071075", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-22", "title": "PRELIMINARY PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070709", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001639", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070362", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001213900-26-070259", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001213900-26-070258", "price_sensitive": false}], "performance": {"ticker": "MLTX", "has_prices": true, "summary": {"n": 7, "avg": -0.45920895815462076, "win_rate": 0.14285714285714285, "best": 0.36153846153846164, "worst": -0.8016330451488953, "as_of": "2026-09-18"}, "buys": [{"who": "Bodenstedt Matthias", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 98808.3, "date": "2025-10-08", "score": 46.8, "ref_price": 9.1, "return": 0.36153846153846164}, {"who": "Chen Bihua", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3524297.2347, "date": "2023-10-05", "score": 55.2, "ref_price": 62.46, "return": -0.8016330451488953}, {"who": "Chen Bihua", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16800342.8972, "date": "2023-10-04", "score": 63.5, "ref_price": 57.62, "return": -0.7849704963554321}, {"who": "Chen Bihua", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40000000.0, "date": "2023-06-30", "score": 70.6, "ref_price": 51.0, "return": -0.7570588235294118}, {"who": "Chen Bihua", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20535011.759999998, "date": "2023-06-26", "score": 64.5, "ref_price": 45.95, "return": -0.7303590859630033}, {"who": "Chen Bihua", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16774845.819000002, "date": "2023-03-21", "score": 65.5, "ref_price": 22.01, "return": -0.43707405724670606}, {"who": "Chen Bihua", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28500000.0, "date": "2022-04-05", "score": 66.0, "ref_price": 13.25, "return": -0.06490566037735845}]}, "price_series": [{"date": "2020-10-20", "close": 10.49, "volume": 614794.0}, {"date": "2020-10-21", "close": 10.52, "volume": 347237.0}, {"date": "2020-10-22", "close": 10.8, "volume": 64428.0}, {"date": "2020-10-23", "close": 10.56, "volume": 24370.0}, {"date": "2020-10-26", "close": 10.49, "volume": 172865.0}, {"date": "2020-10-27", "close": 10.26, "volume": 123902.0}, {"date": "2020-10-28", "close": 10.17, "volume": 15574.0}, {"date": "2020-10-29", "close": 10.2583, "volume": 1342.0}, {"date": "2020-10-30", "close": 10.2601, "volume": 5937.0}, {"date": "2020-11-02", "close": 10.3, "volume": 1872.0}, {"date": "2020-11-03", "close": 10.315, "volume": 4122.0}, {"date": "2020-11-04", "close": 10.25, "volume": 14525.0}, {"date": "2020-11-05", "close": 10.29, "volume": 29272.0}, {"date": "2020-11-06", "close": 10.29, "volume": null}, {"date": "2020-11-09", "close": 10.25, "volume": 5365.0}, {"date": "2020-11-10", "close": 10.25, "volume": null}, {"date": "2020-11-11", "close": 10.3699, "volume": 1161.0}, {"date": "2020-11-12", "close": 10.3699, "volume": null}, {"date": "2020-11-13", "close": 10.3699, "volume": null}, {"date": "2020-11-16", "close": 10.45, "volume": 1005.0}, {"date": "2020-11-17", "close": 10.31, "volume": 1807.0}, {"date": "2020-11-18", "close": 10.45, "volume": 3516.0}, {"date": "2020-11-19", "close": 10.51, "volume": 641.0}, {"date": "2020-11-20", "close": 10.6, "volume": 5377.0}, {"date": "2020-11-23", "close": 10.5, "volume": 4011.0}, {"date": "2020-11-24", "close": 10.56, "volume": 612.0}, {"date": "2020-11-25", "close": 10.51, "volume": 231.0}, {"date": "2020-11-27", "close": 10.665, "volume": 1327.0}, {"date": "2020-11-30", "close": 10.4, "volume": 4609.0}, {"date": "2020-12-01", "close": 10.83, "volume": 637.0}, {"date": "2020-12-02", "close": 10.45, "volume": 2114.0}, {"date": "2020-12-03", "close": 10.5, "volume": 3361.0}, {"date": "2020-12-04", "close": 10.58, "volume": 1179.0}, {"date": "2020-12-07", "close": 10.52, "volume": 7618.0}, {"date": "2020-12-08", "close": 10.6, "volume": 2782.0}, {"date": "2020-12-09", "close": 10.6, "volume": 7790.0}, {"date": "2020-12-10", "close": 10.7, "volume": 30850.0}, {"date": "2020-12-11", "close": 11.0, "volume": 79984.0}, {"date": "2020-12-14", "close": 11.08, "volume": 14213.0}, {"date": "2020-12-15", "close": 10.63, "volume": 104478.0}, {"date": "2020-12-16", "close": 10.81, "volume": 827.0}, {"date": "2020-12-17", "close": 10.8541, "volume": 314.0}, {"date": "2020-12-18", "close": 10.88, "volume": 1520.0}, {"date": "2020-12-21", "close": 10.86, "volume": 5681.0}, {"date": "2020-12-22", "close": 10.97, "volume": 577.0}, {"date": "2020-12-23", "close": 11.2, "volume": 4233.0}, {"date": "2020-12-24", "close": 11.02, "volume": 1784.0}, {"date": "2020-12-28", "close": 11.05, "volume": 1301.0}, {"date": "2020-12-29", "close": 11.02, "volume": 6321.0}, {"date": "2020-12-30", "close": 10.94, "volume": 6930.0}, {"date": "2020-12-31", "close": 11.37, "volume": 2267.0}, {"date": "2021-01-04", "close": 10.84, "volume": 98501.0}, {"date": "2021-01-05", "close": 10.9, "volume": 682.0}, {"date": "2021-01-06", "close": 10.75, "volume": 12162.0}, {"date": "2021-01-07", "close": 10.975, "volume": 25826.0}, {"date": "2021-01-08", "close": 11.5, "volume": 23510.0}, {"date": "2021-01-11", "close": 11.13, "volume": 1301.0}, {"date": "2021-01-12", "close": 11.5, "volume": 2308.0}, {"date": "2021-01-13", "close": 11.0, "volume": 5530.0}, {"date": "2021-01-14", "close": 11.03, "volume": 1193.0}, {"date": "2021-01-15", "close": 11.25, "volume": 5612.0}, {"date": "2021-01-19", "close": 10.98, "volume": 322.0}, {"date": "2021-01-20", "close": 11.0, "volume": 44673.0}, {"date": "2021-01-21", "close": 11.12, "volume": 6593.0}, {"date": "2021-01-22", "close": 11.2, "volume": 7324.0}, {"date": "2021-01-25", "close": 11.1, "volume": 7417.0}, {"date": "2021-01-26", "close": 11.09, "volume": 18536.0}, {"date": "2021-01-27", "close": 10.95, "volume": 61620.0}, {"date": "2021-01-28", "close": 11.09, "volume": 14703.0}, {"date": "2021-01-29", "close": 11.0, "volume": 1308.0}, {"date": "2021-02-01", "close": 11.0, "volume": 66174.0}, {"date": "2021-02-02", "close": 10.99, "volume": 72633.0}, {"date": "2021-02-03", "close": 11.0, "volume": 4092.0}, {"date": "2021-02-04", "close": 11.0, "volume": 7649.0}, {"date": "2021-02-05", "close": 11.0, "volume": 23155.0}, {"date": "2021-02-08", "close": 10.98, "volume": 89470.0}, {"date": "2021-02-09", "close": 11.0, "volume": 131155.0}, {"date": "2021-02-10", "close": 11.5, "volume": 28936.0}, {"date": "2021-02-11", "close": 11.51, "volume": 19640.0}, {"date": "2021-02-12", "close": 11.47, "volume": 14211.0}, {"date": "2021-02-16", "close": 11.26, "volume": 9345.0}, {"date": "2021-02-17", "close": 11.5, "volume": 3965.0}, {"date": "2021-02-18", "close": 12.71, "volume": 39266.0}, {"date": "2021-02-19", "close": 12.6035, "volume": 33322.0}, {"date": "2021-02-22", "close": 12.695, "volume": 21009.0}, {"date": "2021-02-23", "close": 12.05, "volume": 2686.0}, {"date": "2021-02-24", "close": 11.995, "volume": 28868.0}, {"date": "2021-02-25", "close": 11.08, "volume": 27728.0}, {"date": "2021-02-26", "close": 11.0, "volume": 32305.0}, {"date": "2021-03-01", "close": 11.07, "volume": 104535.0}, {"date": "2021-03-02", "close": 10.95, "volume": 20582.0}, {"date": "2021-03-03", "close": 10.78, "volume": 43351.0}, {"date": "2021-03-04", "close": 10.39, "volume": 46693.0}, {"date": "2021-03-05", "close": 10.45, "volume": 11783.0}, {"date": "2021-03-08", "close": 10.6, "volume": 7034.0}, {"date": "2021-03-09", "close": 10.56, "volume": 2011.0}, {"date": "2021-03-10", "close": 10.52, "volume": 4403.0}, {"date": "2021-03-11", "close": 10.79, "volume": 3574.0}, {"date": "2021-03-12", "close": 10.73, "volume": 1358.0}, {"date": "2021-03-15", "close": 10.5, "volume": 8417.0}, {"date": "2021-03-16", "close": 10.49, "volume": 60656.0}, {"date": "2021-03-17", "close": 10.51, "volume": 17335.0}, {"date": "2021-03-18", "close": 10.51, "volume": null}, {"date": "2021-03-19", "close": 10.3, "volume": 3800.0}, {"date": "2021-03-22", "close": 10.3, "volume": null}, {"date": "2021-03-23", "close": 10.22, "volume": 15442.0}, {"date": "2021-03-24", "close": 10.21, "volume": 10204.0}, {"date": "2021-03-25", "close": 10.156, "volume": 13158.0}, {"date": "2021-03-26", "close": 10.156, "volume": null}, {"date": "2021-03-29", "close": 10.21, "volume": 1051.0}, {"date": "2021-03-30", "close": 10.2, "volume": 8421.0}, {"date": "2021-03-31", "close": 10.2, "volume": null}, {"date": "2021-04-01", "close": 10.26, "volume": 29667.0}, {"date": "2021-04-05", "close": 10.3, "volume": 357.0}, {"date": "2021-04-06", "close": 10.45, "volume": 6310.0}, {"date": "2021-04-07", "close": 10.83, "volume": 3006.0}, {"date": "2021-04-08", "close": 10.41, "volume": 524925.0}, {"date": "2021-04-09", "close": 10.21, "volume": 17567.0}, {"date": "2021-04-12", "close": 10.22, "volume": 17014.0}, {"date": "2021-04-13", "close": 10.28, "volume": 735.0}, {"date": "2021-04-14", "close": 10.2, "volume": 4647.0}, {"date": "2021-04-15", "close": 10.2, "volume": 8399.0}, {"date": "2021-04-16", "close": 10.19, "volume": 2615.0}, {"date": "2021-04-19", "close": 10.1, "volume": 37946.0}, {"date": "2021-04-20", "close": 10.06, "volume": 5230.0}, {"date": "2021-04-21", "close": 10.1, "volume": 59899.0}, {"date": "2021-04-22", "close": 10.03, "volume": 7836.0}, {"date": "2021-04-23", "close": 10.05, "volume": 2227.0}, {"date": "2021-04-26", "close": 10.09, "volume": 3930.0}, {"date": "2021-04-27", "close": 10.09, "volume": null}, {"date": "2021-04-28", "close": 10.04, "volume": 1389.0}, {"date": "2021-04-29", "close": 10.04, "volume": 601.0}, {"date": "2021-04-30", "close": 10.11, "volume": 400.0}, {"date": "2021-05-03", "close": 10.04, "volume": 10137.0}, {"date": "2021-05-04", "close": 10.14, "volume": 451.0}, {"date": "2021-05-05", "close": 10.14, "volume": 6705.0}, {"date": "2021-05-06", "close": 10.19, "volume": 6391.0}, {"date": "2021-05-07", "close": 10.2, "volume": 4436.0}, {"date": "2021-05-10", "close": 10.1, "volume": 64121.0}, {"date": "2021-05-11", "close": 10.1, "volume": null}, {"date": "2021-05-12", "close": 10.0, "volume": 50068.0}, {"date": "2021-05-13", "close": 9.97, "volume": 351.0}, {"date": "2021-05-14", "close": 10.0, "volume": 16750.0}, {"date": "2021-05-17", "close": 10.0, "volume": null}, {"date": "2021-05-18", "close": 9.98, "volume": 13222.0}, {"date": "2021-05-19", "close": 10.0, "volume": 175136.0}, {"date": "2021-05-20", "close": 10.0, "volume": 91824.0}, {"date": "2021-05-21", "close": 9.9501, "volume": 402.0}, {"date": "2021-05-24", "close": 10.0, "volume": 5635.0}, {"date": "2021-05-25", "close": 10.0, "volume": 10710.0}, {"date": "2021-05-26", "close": 10.0, "volume": 2665.0}, {"date": "2021-05-27", "close": 10.0, "volume": null}, {"date": "2021-05-28", "close": 10.0, "volume": 836.0}, {"date": "2021-06-01", "close": 9.96, "volume": 5185.0}, {"date": "2021-06-02", "close": 10.0, "volume": 589.0}, {"date": "2021-06-03", "close": 10.0, "volume": 430232.0}, {"date": "2021-06-04", "close": 10.05, "volume": 3406.0}, {"date": "2021-06-07", "close": 10.11, "volume": 31920.0}, {"date": "2021-06-08", "close": 10.1, "volume": 50023.0}, {"date": "2021-06-09", "close": 10.1, "volume": null}, {"date": "2021-06-10", "close": 10.06, "volume": 401.0}, {"date": "2021-06-11", "close": 10.06, "volume": null}, {"date": "2021-06-14", "close": 10.0742, "volume": 392.0}, {"date": "2021-06-15", "close": 10.0742, "volume": null}, {"date": "2021-06-16", "close": 10.0742, "volume": null}, {"date": "2021-06-17", "close": 10.25, "volume": 6422.0}, {"date": "2021-06-18", "close": 10.4, "volume": 47014.0}, {"date": "2021-06-21", "close": 10.33, "volume": 3588.0}, {"date": "2021-06-22", "close": 10.35, "volume": 3154.0}, {"date": "2021-06-23", "close": 10.38, "volume": 315.0}, {"date": "2021-06-24", "close": 10.28, "volume": 16778.0}, {"date": "2021-06-25", "close": 10.35, "volume": 28482.0}, {"date": "2021-06-28", "close": 10.32, "volume": 334.0}, {"date": "2021-06-29", "close": 10.2613, "volume": 107.0}, {"date": "2021-06-30", "close": 10.35, "volume": 1768.0}, {"date": "2021-07-01", "close": 10.2, "volume": 45624.0}, {"date": "2021-07-02", "close": 10.2, "volume": null}, {"date": "2021-07-06", "close": 10.2365, "volume": 2148.0}, {"date": "2021-07-07", "close": 10.23, "volume": 1361.0}, {"date": "2021-07-08", "close": 10.23, "volume": null}, {"date": "2021-07-09", "close": 10.29, "volume": 18479.0}, {"date": "2021-07-12", "close": 10.21, "volume": 2844.0}, {"date": "2021-07-13", "close": 10.21, "volume": null}, {"date": "2021-07-14", "close": 10.21, "volume": null}, {"date": "2021-07-15", "close": 10.15, "volume": 502.0}, {"date": "2021-07-16", "close": 10.15, "volume": null}, {"date": "2021-07-19", "close": 10.15, "volume": null}, {"date": "2021-07-20", "close": 10.15, "volume": null}, {"date": "2021-07-21", "close": 10.0, "volume": 5267.0}, {"date": "2021-07-22", "close": 10.0, "volume": null}, {"date": "2021-07-23", "close": 10.0001, "volume": 7771.0}, {"date": "2021-07-26", "close": 9.955, "volume": 4480.0}, {"date": "2021-07-27", "close": 9.885, "volume": 21940.0}, {"date": "2021-07-28", "close": 9.9, "volume": 33477.0}, {"date": "2021-07-29", "close": 9.98, "volume": 12643.0}, {"date": "2021-07-30", "close": 9.9184, "volume": 414.0}, {"date": "2021-08-02", "close": 9.94, "volume": 6933.0}, {"date": "2021-08-03", "close": 9.94, "volume": null}, {"date": "2021-08-04", "close": 9.94, "volume": 61340.0}, {"date": "2021-08-05", "close": 9.94, "volume": null}, {"date": "2021-08-06", "close": 9.9, "volume": 15202.0}, {"date": "2021-08-09", "close": 9.95, "volume": 61296.0}, {"date": "2021-08-10", "close": 9.95, "volume": null}, {"date": "2021-08-11", "close": 9.95, "volume": null}, {"date": "2021-08-12", "close": 9.94, "volume": 131.0}, {"date": "2021-08-13", "close": 9.94, "volume": 105.0}, {"date": "2021-08-16", "close": 9.94, "volume": null}, {"date": "2021-08-17", "close": 9.94, "volume": null}, {"date": "2021-08-18", "close": 9.94, "volume": null}, {"date": "2021-08-19", "close": 9.85, "volume": 1219.0}, {"date": "2021-08-20", "close": 9.9, "volume": 1317.0}, {"date": "2021-08-23", "close": 9.9, "volume": 2264.0}, {"date": "2021-08-24", "close": 9.9, "volume": null}, {"date": "2021-08-25", "close": 9.9, "volume": null}, {"date": "2021-08-26", "close": 9.9, "volume": 1253.0}, {"date": "2021-08-27", "close": 9.85, "volume": 2668.0}, {"date": "2021-08-30", "close": 9.88, "volume": 2494.0}, {"date": "2021-08-31", "close": 9.88, "volume": null}, {"date": "2021-09-01", "close": 9.88, "volume": null}, {"date": "2021-09-02", "close": 9.88, "volume": 910.0}, {"date": "2021-09-03", "close": 9.88, "volume": null}, {"date": "2021-09-07", "close": 9.88, "volume": null}, {"date": "2021-09-08", "close": 9.88, "volume": null}, {"date": "2021-09-09", "close": 9.88, "volume": null}, {"date": "2021-09-10", "close": 9.88, "volume": null}, {"date": "2021-09-13", "close": 9.88, "volume": null}, {"date": "2021-09-14", "close": 9.9, "volume": 1657.0}, {"date": "2021-09-15", "close": 9.875, "volume": 221.0}, {"date": "2021-09-16", "close": 9.95, "volume": 3222.0}, {"date": "2021-09-17", "close": 9.95, "volume": null}, {"date": "2021-09-20", "close": 9.99, "volume": 1070.0}, {"date": "2021-09-21", "close": 9.86, "volume": 106.0}, {"date": "2021-09-22", "close": 9.86, "volume": null}, {"date": "2021-09-23", "close": 9.86, "volume": null}, {"date": "2021-09-24", "close": 9.86, "volume": null}, {"date": "2021-09-27", "close": 10.0, "volume": 713.0}, {"date": "2021-09-28", "close": 10.0, "volume": null}, {"date": "2021-09-29", "close": 9.95, "volume": 3063.0}, {"date": "2021-09-30", "close": 9.95, "volume": null}, {"date": "2021-10-01", "close": 9.95, "volume": 705.0}, {"date": "2021-10-04", "close": 9.92, "volume": 682115.0}, {"date": "2021-10-05", "close": 9.91, "volume": 18943.0}, {"date": "2021-10-06", "close": 9.91, "volume": 9122.0}, {"date": "2021-10-07", "close": 9.93, "volume": 63543.0}, {"date": "2021-10-08", "close": 10.0, "volume": 97919.0}, {"date": "2021-10-11", "close": 10.0, "volume": 14594.0}, {"date": "2021-10-12", "close": 9.98, "volume": 4655.0}, {"date": "2021-10-13", "close": 9.98, "volume": null}, {"date": "2021-10-14", "close": 9.92, "volume": 28192.0}, {"date": "2021-10-15", "close": 9.92, "volume": null}, {"date": "2021-10-18", "close": 10.0, "volume": 196096.0}, {"date": "2021-10-19", "close": 9.92, "volume": 66392.0}, {"date": "2021-10-20", "close": 9.8999, "volume": 44248.0}, {"date": "2021-10-21", "close": 9.92, "volume": 128.0}, {"date": "2021-10-22", "close": 9.9, "volume": 34294.0}, {"date": "2021-10-25", "close": 9.9, "volume": null}, {"date": "2021-10-26", "close": 9.9, "volume": 156567.0}, {"date": "2021-10-27", "close": 10.0, "volume": 795464.0}, {"date": "2021-10-28", "close": 9.95, "volume": 333.0}, {"date": "2021-10-29", "close": 10.0, "volume": 3773.0}, {"date": "2021-11-01", "close": 9.9567, "volume": 267.0}, {"date": "2021-11-02", "close": 9.9567, "volume": null}, {"date": "2021-11-03", "close": 9.93, "volume": 1130.0}, {"date": "2021-11-04", "close": 9.9, "volume": 250316.0}, {"date": "2021-11-05", "close": 9.9, "volume": 118806.0}, {"date": "2021-11-08", "close": 10.15, "volume": 316150.0}, {"date": "2021-11-09", "close": 10.0, "volume": 319000.0}, {"date": "2021-11-10", "close": 10.05, "volume": 2665.0}, {"date": "2021-11-11", "close": 10.05, "volume": null}, {"date": "2021-11-12", "close": 9.89, "volume": 4652.0}, {"date": "2021-11-15", "close": 9.915, "volume": 5805.0}, {"date": "2021-11-16", "close": 9.92, "volume": 1166.0}, {"date": "2021-11-17", "close": 9.92, "volume": null}, {"date": "2021-11-18", "close": 9.92, "volume": null}, {"date": "2021-11-19", "close": 9.92, "volume": null}, {"date": "2021-11-22", "close": 9.9, "volume": 7807.0}, {"date": "2021-11-23", "close": 9.9, "volume": 498.0}, {"date": "2021-11-24", "close": 9.9, "volume": 29764.0}, {"date": "2021-11-26", "close": 9.87, "volume": 121277.0}, {"date": "2021-11-29", "close": 9.87, "volume": null}, {"date": "2021-11-30", "close": 9.93, "volume": 8650.0}, {"date": "2021-12-01", "close": 10.03, "volume": 965419.0}, {"date": "2021-12-02", "close": 10.0, "volume": 30178.0}, {"date": "2021-12-03", "close": 9.86, "volume": 20170.0}, {"date": "2021-12-06", "close": 9.87, "volume": 302.0}, {"date": "2021-12-07", "close": 9.93, "volume": 8211.0}, {"date": "2021-12-08", "close": 9.94, "volume": 389.0}, {"date": "2021-12-09", "close": 9.98, "volume": 55766.0}, {"date": "2021-12-10", "close": 9.92, "volume": 994.0}, {"date": "2021-12-13", "close": 9.92, "volume": null}, {"date": "2021-12-14", "close": 9.9, "volume": 879301.0}, {"date": "2021-12-15", "close": 9.9, "volume": 6689.0}, {"date": "2021-12-16", "close": 9.91, "volume": 133571.0}, {"date": "2021-12-17", "close": 9.92, "volume": 121426.0}, {"date": "2021-12-20", "close": 9.8901, "volume": 531.0}, {"date": "2021-12-21", "close": 9.8901, "volume": null}, {"date": "2021-12-22", "close": 9.8901, "volume": null}, {"date": "2021-12-23", "close": 9.8901, "volume": null}, {"date": "2021-12-27", "close": 9.95, "volume": 1086.0}, {"date": "2021-12-28", "close": 9.93, "volume": 1165.0}, {"date": "2021-12-29", "close": 9.89, "volume": 13264.0}, {"date": "2021-12-30", "close": 9.89, "volume": null}, {"date": "2021-12-31", "close": 9.89, "volume": 15715.0}, {"date": "2022-01-03", "close": 9.92, "volume": 5712.0}, {"date": "2022-01-04", "close": 9.92, "volume": null}, {"date": "2022-01-05", "close": 9.91, "volume": 400000.0}, {"date": "2022-01-06", "close": 9.895, "volume": 65028.0}, {"date": "2022-01-07", "close": 9.895, "volume": null}, {"date": "2022-01-10", "close": 9.89, "volume": 209.0}, {"date": "2022-01-11", "close": 9.9008, "volume": 1231.0}, {"date": "2022-01-12", "close": 9.9, "volume": 11508.0}, {"date": "2022-01-13", "close": 9.9, "volume": 2010.0}, {"date": "2022-01-14", "close": 9.89, "volume": 168194.0}, {"date": "2022-01-18", "close": 9.89, "volume": 72346.0}, {"date": "2022-01-19", "close": 9.89, "volume": 248.0}, {"date": "2022-01-20", "close": 9.8901, "volume": 699.0}, {"date": "2022-01-21", "close": 9.895, "volume": 3649.0}, {"date": "2022-01-24", "close": 9.8978, "volume": 156379.0}, {"date": "2022-01-25", "close": 9.915, "volume": 533.0}, {"date": "2022-01-26", "close": 9.9, "volume": 19182.0}, {"date": "2022-01-27", "close": 9.9, "volume": null}, {"date": "2022-01-28", "close": 9.88, "volume": 324078.0}, {"date": "2022-01-31", "close": 9.87, "volume": 181730.0}, {"date": "2022-02-01", "close": 10.0, "volume": 23671.0}, {"date": "2022-02-02", "close": 9.9, "volume": 36526.0}, {"date": "2022-02-03", "close": 9.88, "volume": 71692.0}, {"date": "2022-02-04", "close": 9.88, "volume": null}, {"date": "2022-02-07", "close": 9.9, "volume": 216541.0}, {"date": "2022-02-08", "close": 9.9, "volume": 2893.0}, {"date": "2022-02-09", "close": 9.9, "volume": null}, {"date": "2022-02-10", "close": 9.92, "volume": 273.0}, {"date": "2022-02-11", "close": 9.93, "volume": 217277.0}, {"date": "2022-02-14", "close": 9.98, "volume": 6924.0}, {"date": "2022-02-15", "close": 9.94, "volume": 114297.0}, {"date": "2022-02-16", "close": 9.95, "volume": 2083.0}, {"date": "2022-02-17", "close": 9.94, "volume": 979.0}, {"date": "2022-02-18", "close": 9.94, "volume": null}, {"date": "2022-02-22", "close": 9.95, "volume": 4799.0}, {"date": "2022-02-23", "close": 9.94, "volume": 1902.0}, {"date": "2022-02-24", "close": 9.9483, "volume": 11475.0}, {"date": "2022-02-25", "close": 9.96, "volume": 7918.0}, {"date": "2022-02-28", "close": 9.95, "volume": 42639.0}, {"date": "2022-03-01", "close": 9.955, "volume": 11509.0}, {"date": "2022-03-02", "close": 9.955, "volume": null}, {"date": "2022-03-03", "close": 9.95, "volume": 9796.0}, {"date": "2022-03-04", "close": 9.95, "volume": 4479.0}, {"date": "2022-03-07", "close": 9.95, "volume": 46655.0}, {"date": "2022-03-08", "close": 9.94, "volume": 36117.0}, {"date": "2022-03-09", "close": 9.94, "volume": 5721.0}, {"date": "2022-03-10", "close": 9.94, "volume": null}, {"date": "2022-03-11", "close": 9.94, "volume": 32729.0}, {"date": "2022-03-14", "close": 9.95, "volume": 7725.0}, {"date": "2022-03-15", "close": 9.93, "volume": 98402.0}, {"date": "2022-03-16", "close": 9.94, "volume": 8564.0}, {"date": "2022-03-17", "close": 9.95, "volume": 8963.0}, {"date": "2022-03-18", "close": 9.94, "volume": 7052.0}, {"date": "2022-03-21", "close": 9.96, "volume": 15024.0}, {"date": "2022-03-22", "close": 9.9716, "volume": 13502.0}, {"date": "2022-03-23", "close": 9.97, "volume": 98029.0}, {"date": "2022-03-24", "close": 9.97, "volume": 1099545.0}, {"date": "2022-03-25", "close": 9.89, "volume": 78298.0}, {"date": "2022-03-28", "close": 9.45, "volume": 271371.0}, {"date": "2022-03-29", "close": 10.3, "volume": 148433.0}, {"date": "2022-03-30", "close": 10.0, "volume": 38569.0}, {"date": "2022-03-31", "close": 11.1, "volume": 102622.0}, {"date": "2022-04-01", "close": 10.33, "volume": 92049.0}, {"date": "2022-04-04", "close": 11.0455, "volume": 111942.0}, {"date": "2022-04-05", "close": 13.25, "volume": 554068.0}, {"date": "2022-04-06", "close": 12.25, "volume": 258175.0}, {"date": "2022-04-07", "close": 12.8801, "volume": 264911.0}, {"date": "2022-04-08", "close": 11.0, "volume": 329846.0}, {"date": "2022-04-11", "close": 6.71, "volume": 217560.0}, {"date": "2022-04-12", "close": 4.85, "volume": 333526.0}, {"date": "2022-04-13", "close": 5.5, "volume": 252681.0}, {"date": "2022-04-14", "close": 5.05, "volume": 465518.0}, {"date": "2022-04-18", "close": 5.99, "volume": 874036.0}, {"date": "2022-04-19", "close": 5.52, "volume": 234598.0}, {"date": "2022-04-20", "close": 6.24, "volume": 458960.0}, {"date": "2022-04-21", "close": 6.2, "volume": 336594.0}, {"date": "2022-04-22", "close": 6.0, "volume": 125893.0}, {"date": "2022-04-25", "close": 6.2, "volume": 153241.0}, {"date": "2022-04-26", "close": 6.35, "volume": 225189.0}, {"date": "2022-04-27", "close": 6.4, "volume": 147969.0}, {"date": "2022-04-28", "close": 6.58, "volume": 90878.0}, {"date": "2022-04-29", "close": 6.2, "volume": 92765.0}, {"date": "2022-05-02", "close": 5.9, "volume": 61159.0}, {"date": "2022-05-03", "close": 6.21, "volume": 183708.0}, {"date": "2022-05-04", "close": 6.32, "volume": 30805.0}, {"date": "2022-05-05", "close": 5.73, "volume": 43018.0}, {"date": "2022-05-06", "close": 5.33, "volume": 88287.0}, {"date": "2022-05-09", "close": 5.4685, "volume": 27923.0}, {"date": "2022-05-10", "close": 5.69, "volume": 59353.0}, {"date": "2022-05-11", "close": 5.0, "volume": 76282.0}, {"date": "2022-05-12", "close": 4.97, "volume": 23034.0}, {"date": "2022-05-13", "close": 5.07, "volume": 56374.0}, {"date": "2022-05-16", "close": 4.69, "volume": 43913.0}, {"date": "2022-05-17", "close": 4.76, "volume": 14997.0}, {"date": "2022-05-18", "close": 4.85, "volume": 11753.0}, {"date": "2022-05-19", "close": 4.86, "volume": 26856.0}, {"date": "2022-05-20", "close": 5.29, "volume": 67207.0}, {"date": "2022-05-23", "close": 4.99, "volume": 52998.0}, {"date": "2022-05-24", "close": 4.83, "volume": 35216.0}, {"date": "2022-05-25", "close": 5.0, "volume": 37161.0}, {"date": "2022-05-26", "close": 5.12, "volume": 24984.0}, {"date": "2022-05-27", "close": 6.38, "volume": 52090.0}, {"date": "2022-05-31", "close": 7.73, "volume": 1349782.0}, {"date": "2022-06-01", "close": 7.5, "volume": 152541.0}, {"date": "2022-06-02", "close": 8.0, "volume": 87309.0}, {"date": "2022-06-03", "close": 8.16, "volume": 50504.0}, {"date": "2022-06-06", "close": 8.0, "volume": 168061.0}, {"date": "2022-06-07", "close": 6.12, "volume": 239695.0}, {"date": "2022-06-08", "close": 6.06, "volume": 75688.0}, {"date": "2022-06-09", "close": 5.0, "volume": 211518.0}, {"date": "2022-06-10", "close": 5.17, "volume": 102205.0}, {"date": "2022-06-13", "close": 5.2, "volume": 82000.0}, {"date": "2022-06-14", "close": 5.23, "volume": 95571.0}, {"date": "2022-06-15", "close": 5.2, "volume": 68512.0}, {"date": "2022-06-16", "close": 4.75, "volume": 68108.0}, {"date": "2022-06-17", "close": 5.37, "volume": 75654.0}, {"date": "2022-06-21", "close": 5.25, "volume": 11232.0}, {"date": "2022-06-22", "close": 5.16, "volume": 30057.0}, {"date": "2022-06-23", "close": 5.3, "volume": 2928.0}, {"date": "2022-06-24", "close": 4.98, "volume": 26389.0}, {"date": "2022-06-27", "close": 5.14, "volume": 2360.0}, {"date": "2022-06-28", "close": 5.13, "volume": 2092.0}, {"date": "2022-06-29", "close": 5.0, "volume": 651.0}, {"date": "2022-06-30", "close": 5.25, "volume": 16707.0}, {"date": "2022-07-01", "close": 5.25, "volume": null}, {"date": "2022-07-05", "close": 5.615, "volume": 9122.0}, {"date": "2022-07-06", "close": 5.58, "volume": 14998.0}, {"date": "2022-07-07", "close": 5.85, "volume": 2330.0}, {"date": "2022-07-08", "close": 5.87, "volume": 18864.0}, {"date": "2022-07-11", "close": 5.93, "volume": 689.0}, {"date": "2022-07-12", "close": 5.82, "volume": 14733.0}, {"date": "2022-07-13", "close": 5.4, "volume": 27551.0}, {"date": "2022-07-14", "close": 5.55, "volume": 21016.0}, {"date": "2022-07-15", "close": 5.87, "volume": 29335.0}, {"date": "2022-07-18", "close": 5.32, "volume": 30652.0}, {"date": "2022-07-19", "close": 5.48, "volume": 18731.0}, {"date": "2022-07-20", "close": 5.53, "volume": 24413.0}, {"date": "2022-07-21", "close": 6.91, "volume": 357743.0}, {"date": "2022-07-22", "close": 7.23, "volume": 412679.0}, {"date": "2022-07-25", "close": 7.06, "volume": 70703.0}, {"date": "2022-07-26", "close": 8.0, "volume": 106793.0}, {"date": "2022-07-27", "close": 7.71, "volume": 153676.0}, {"date": "2022-07-28", "close": 7.02, "volume": 44349.0}, {"date": "2022-07-29", "close": 6.3, "volume": 51503.0}, {"date": "2022-08-01", "close": 7.0, "volume": 70747.0}, {"date": "2022-08-02", "close": 6.31, "volume": 16133.0}, {"date": "2022-08-03", "close": 5.42, "volume": 124562.0}, {"date": "2022-08-04", "close": 5.29, "volume": 119467.0}, {"date": "2022-08-05", "close": 5.38, "volume": 12251.0}, {"date": "2022-08-08", "close": 5.3, "volume": 27922.0}, {"date": "2022-08-09", "close": 5.45, "volume": 25945.0}, {"date": "2022-08-10", "close": 5.39, "volume": 31794.0}, {"date": "2022-08-11", "close": 5.79, "volume": 17126.0}, {"date": "2022-08-12", "close": 5.97, "volume": 11762.0}, {"date": "2022-08-15", "close": 7.13, "volume": 88436.0}, {"date": "2022-08-16", "close": 8.1, "volume": 252448.0}, {"date": "2022-08-17", "close": 8.44, "volume": 19178.0}, {"date": "2022-08-18", "close": 8.55, "volume": 55639.0}, {"date": "2022-08-19", "close": 8.62, "volume": 119566.0}, {"date": "2022-08-22", "close": 8.98, "volume": 50671.0}, {"date": "2022-08-23", "close": 9.0, "volume": 25466.0}, {"date": "2022-08-24", "close": 9.01, "volume": 106374.0}, {"date": "2022-08-25", "close": 9.27, "volume": 18374.0}, {"date": "2022-08-26", "close": 8.39, "volume": 53226.0}, {"date": "2022-08-29", "close": 7.75, "volume": 61127.0}, {"date": "2022-08-30", "close": 8.0, "volume": 42668.0}, {"date": "2022-08-31", "close": 8.06, "volume": 19719.0}, {"date": "2022-09-01", "close": 8.35, "volume": 14547.0}, {"date": "2022-09-02", "close": 8.61, "volume": 36123.0}, {"date": "2022-09-06", "close": 7.22, "volume": 72840.0}, {"date": "2022-09-07", "close": 7.2, "volume": 50023.0}, {"date": "2022-09-08", "close": 7.83, "volume": 30682.0}, {"date": "2022-09-09", "close": 7.7, "volume": 50547.0}, {"date": "2022-09-12", "close": 7.62, "volume": 10345.0}, {"date": "2022-09-13", "close": 7.8, "volume": 18419.0}, {"date": "2022-09-14", "close": 7.9999, "volume": 3911.0}, {"date": "2022-09-15", "close": 7.69, "volume": 18835.0}, {"date": "2022-09-16", "close": 7.37, "volume": 14645.0}, {"date": "2022-09-19", "close": 7.24, "volume": 18538.0}, {"date": "2022-09-20", "close": 7.4, "volume": 10909.0}, {"date": "2022-09-21", "close": 7.71, "volume": 11917.0}, {"date": "2022-09-22", "close": 7.3, "volume": 5458.0}, {"date": "2022-09-23", "close": 7.31, "volume": 15763.0}, {"date": "2022-09-26", "close": 7.35, "volume": 14388.0}, {"date": "2022-09-27", "close": 7.33, "volume": 9346.0}, {"date": "2022-09-28", "close": 7.97, "volume": 7288.0}, {"date": "2022-09-29", "close": 7.982, "volume": 3049.0}, {"date": "2022-09-30", "close": 7.76, "volume": 2341.0}, {"date": "2022-10-03", "close": 7.95, "volume": 292492.0}, {"date": "2022-10-04", "close": 8.0, "volume": 7447.0}, {"date": "2022-10-05", "close": 7.81, "volume": 5328.0}, {"date": "2022-10-06", "close": 8.0, "volume": 9881.0}, {"date": "2022-10-07", "close": 8.51, "volume": 44218.0}, {"date": "2022-10-10", "close": 8.43, "volume": 32017.0}, {"date": "2022-10-11", "close": 8.68, "volume": 226067.0}, {"date": "2022-10-12", "close": 8.37, "volume": 85141.0}, {"date": "2022-10-13", "close": 8.53, "volume": 179322.0}, {"date": "2022-10-14", "close": 8.8, "volume": 16135.0}, {"date": "2022-10-17", "close": 9.45, "volume": 11878.0}, {"date": "2022-10-18", "close": 8.52, "volume": 68483.0}, {"date": "2022-10-19", "close": 8.13, "volume": 27181.0}, {"date": "2022-10-20", "close": 8.37, "volume": 88761.0}, {"date": "2022-10-21", "close": 8.45, "volume": 28129.0}, {"date": "2022-10-24", "close": 7.92, "volume": 264979.0}, {"date": "2022-10-25", "close": 8.2, "volume": 22348.0}, {"date": "2022-10-26", "close": 8.13, "volume": 20793.0}, {"date": "2022-10-27", "close": 8.1, "volume": 15556.0}, {"date": "2022-10-28", "close": 7.98, "volume": 23690.0}, {"date": "2022-10-31", "close": 8.24, "volume": 10037.0}, {"date": "2022-11-01", "close": 8.0, "volume": 21302.0}, {"date": "2022-11-02", "close": 7.05, "volume": 28164.0}, {"date": "2022-11-03", "close": 7.69, "volume": 10908.0}, {"date": "2022-11-04", "close": 8.49, "volume": 7155.0}, {"date": "2022-11-07", "close": 7.81, "volume": 4198.0}, {"date": "2022-11-08", "close": 8.06, "volume": 6353.0}, {"date": "2022-11-09", "close": 8.5, "volume": 10207.0}, {"date": "2022-11-10", "close": 8.29, "volume": 4278.0}, {"date": "2022-11-11", "close": 8.96, "volume": 20633.0}, {"date": "2022-11-14", "close": 8.98, "volume": 13415.0}, {"date": "2022-11-15", "close": 8.95, "volume": 25724.0}, {"date": "2022-11-16", "close": 9.42, "volume": 21568.0}, {"date": "2022-11-17", "close": 9.5, "volume": 33696.0}, {"date": "2022-11-18", "close": 8.48, "volume": 34394.0}, {"date": "2022-11-21", "close": 8.3, "volume": 16554.0}, {"date": "2022-11-22", "close": 8.3, "volume": 337060.0}, {"date": "2022-11-23", "close": 8.43, "volume": 30534.0}, {"date": "2022-11-25", "close": 9.18, "volume": 21110.0}, {"date": "2022-11-28", "close": 9.08, "volume": 20740.0}, {"date": "2022-11-29", "close": 9.55, "volume": 381074.0}, {"date": "2022-11-30", "close": 9.93, "volume": 15765.0}, {"date": "2022-12-01", "close": 10.0, "volume": 29369.0}, {"date": "2022-12-02", "close": 10.05, "volume": 7182.0}, {"date": "2022-12-05", "close": 10.07, "volume": 7025.0}, {"date": "2022-12-06", "close": 9.33, "volume": 28805.0}, {"date": "2022-12-07", "close": 9.4, "volume": 28585.0}, {"date": "2022-12-08", "close": 9.8, "volume": 13907.0}, {"date": "2022-12-09", "close": 9.61, "volume": 31972.0}, {"date": "2022-12-12", "close": 9.72, "volume": 99248.0}, {"date": "2022-12-13", "close": 9.45, "volume": 36266.0}, {"date": "2022-12-14", "close": 9.32, "volume": 8386.0}, {"date": "2022-12-15", "close": 9.4, "volume": 21839.0}, {"date": "2022-12-16", "close": 9.11, "volume": 49634.0}, {"date": "2022-12-19", "close": 9.35, "volume": 125796.0}, {"date": "2022-12-20", "close": 9.4, "volume": 68245.0}, {"date": "2022-12-21", "close": 9.83, "volume": 96866.0}, {"date": "2022-12-22", "close": 9.9, "volume": 184672.0}, {"date": "2022-12-23", "close": 10.0, "volume": 119058.0}, {"date": "2022-12-27", "close": 9.75, "volume": 201226.0}, {"date": "2022-12-28", "close": 10.29, "volume": 69633.0}, {"date": "2022-12-29", "close": 10.44, "volume": 121809.0}, {"date": "2022-12-30", "close": 10.5, "volume": 90469.0}, {"date": "2023-01-03", "close": 11.025, "volume": 50680.0}, {"date": "2023-01-04", "close": 11.94, "volume": 20079.0}, {"date": "2023-01-05", "close": 12.09, "volume": 27824.0}, {"date": "2023-01-06", "close": 12.52, "volume": 18864.0}, {"date": "2023-01-09", "close": 12.09, "volume": 82270.0}, {"date": "2023-01-10", "close": 11.75, "volume": 54413.0}, {"date": "2023-01-11", "close": 12.0, "volume": 65832.0}, {"date": "2023-01-12", "close": 11.89, "volume": 44065.0}, {"date": "2023-01-13", "close": 11.89, "volume": 28140.0}, {"date": "2023-01-17", "close": 12.29, "volume": 48843.0}, {"date": "2023-01-18", "close": 11.73, "volume": 265925.0}, {"date": "2023-01-19", "close": 11.39, "volume": 76804.0}, {"date": "2023-01-20", "close": 11.23, "volume": 21573.0}, {"date": "2023-01-23", "close": 11.49, "volume": 809802.0}, {"date": "2023-01-24", "close": 11.75, "volume": 28980.0}, {"date": "2023-01-25", "close": 11.97, "volume": 22541.0}, {"date": "2023-01-26", "close": 11.54, "volume": 260994.0}, {"date": "2023-01-27", "close": 11.95, "volume": 24728.0}, {"date": "2023-01-30", "close": 11.95, "volume": 209306.0}, {"date": "2023-01-31", "close": 11.95, "volume": 42855.0}, {"date": "2023-02-01", "close": 12.21, "volume": 68872.0}, {"date": "2023-02-02", "close": 12.05, "volume": 89193.0}, {"date": "2023-02-03", "close": 12.05, "volume": 84615.0}, {"date": "2023-02-06", "close": 12.57, "volume": 174697.0}, {"date": "2023-02-07", "close": 14.0, "volume": 70915.0}, {"date": "2023-02-08", "close": 14.7, "volume": 43553.0}, {"date": "2023-02-09", "close": 14.09, "volume": 55105.0}, {"date": "2023-02-10", "close": 14.78, "volume": 101987.0}, {"date": "2023-02-13", "close": 16.3, "volume": 80615.0}, {"date": "2023-02-14", "close": 17.63, "volume": 129583.0}, {"date": "2023-02-15", "close": 16.79, "volume": 187951.0}, {"date": "2023-02-16", "close": 18.01, "volume": 422322.0}, {"date": "2023-02-17", "close": 17.95, "volume": 297242.0}, {"date": "2023-02-21", "close": 18.18, "volume": 94457.0}, {"date": "2023-02-22", "close": 18.53, "volume": 136773.0}, {"date": "2023-02-23", "close": 17.82, "volume": 65728.0}, {"date": "2023-02-24", "close": 18.0, "volume": 73644.0}, {"date": "2023-02-27", "close": 18.7, "volume": 26275.0}, {"date": "2023-02-28", "close": 19.19, "volume": 210572.0}, {"date": "2023-03-01", "close": 20.0, "volume": 647751.0}, {"date": "2023-03-02", "close": 21.55, "volume": 543233.0}, {"date": "2023-03-03", "close": 22.01, "volume": 200151.0}, {"date": "2023-03-06", "close": 22.2, "volume": 119253.0}, {"date": "2023-03-07", "close": 22.87, "volume": 314398.0}, {"date": "2023-03-08", "close": 23.7, "volume": 203234.0}, {"date": "2023-03-09", "close": 22.19, "volume": 306944.0}, {"date": "2023-03-10", "close": 21.34, "volume": 281128.0}, {"date": "2023-03-13", "close": 22.18, "volume": 270176.0}, {"date": "2023-03-14", "close": 19.8, "volume": 127017.0}, {"date": "2023-03-15", "close": 20.31, "volume": 184279.0}, {"date": "2023-03-16", "close": 22.25, "volume": 213698.0}, {"date": "2023-03-17", "close": 23.14, "volume": 414965.0}, {"date": "2023-03-20", "close": 21.32, "volume": 1244985.0}, {"date": "2023-03-21", "close": 22.01, "volume": 466521.0}, {"date": "2023-03-22", "close": 21.25, "volume": 129041.0}, {"date": "2023-03-23", "close": 22.13, "volume": 281723.0}, {"date": "2023-03-24", "close": 21.02, "volume": 210234.0}, {"date": "2023-03-27", "close": 23.17, "volume": 181698.0}, {"date": "2023-03-28", "close": 22.78, "volume": 137855.0}, {"date": "2023-03-29", "close": 22.0, "volume": 301041.0}, {"date": "2023-03-30", "close": 21.85, "volume": 160661.0}, {"date": "2023-03-31", "close": 21.39, "volume": 427859.0}, {"date": "2023-04-03", "close": 20.62, "volume": 174970.0}, {"date": "2023-04-04", "close": 19.01, "volume": 412776.0}, {"date": "2023-04-05", "close": 20.31, "volume": 90241.0}, {"date": "2023-04-06", "close": 21.08, "volume": 81979.0}, {"date": "2023-04-10", "close": 20.46, "volume": 122516.0}, {"date": "2023-04-11", "close": 20.96, "volume": 227507.0}, {"date": "2023-04-12", "close": 19.76, "volume": 256202.0}, {"date": "2023-04-13", "close": 19.4, "volume": 499497.0}, {"date": "2023-04-14", "close": 19.04, "volume": 607532.0}, {"date": "2023-04-17", "close": 21.2, "volume": 709530.0}, {"date": "2023-04-18", "close": 21.78, "volume": 179181.0}, {"date": "2023-04-19", "close": 21.85, "volume": 440974.0}, {"date": "2023-04-20", "close": 21.29, "volume": 417464.0}, {"date": "2023-04-21", "close": 21.675, "volume": 482338.0}, {"date": "2023-04-24", "close": 23.86, "volume": 993192.0}, {"date": "2023-04-25", "close": 20.49, "volume": 522753.0}, {"date": "2023-04-26", "close": 20.78, "volume": 252400.0}, {"date": "2023-04-27", "close": 21.05, "volume": 140234.0}, {"date": "2023-04-28", "close": 21.3, "volume": 218515.0}, {"date": "2023-05-01", "close": 22.7, "volume": 209351.0}, {"date": "2023-05-02", "close": 21.06, "volume": 413701.0}, {"date": "2023-05-03", "close": 22.65, "volume": 657807.0}, {"date": "2023-05-04", "close": 24.56, "volume": 742272.0}, {"date": "2023-05-05", "close": 26.91, "volume": 471929.0}, {"date": "2023-05-08", "close": 27.06, "volume": 470587.0}, {"date": "2023-05-09", "close": 27.46, "volume": 309968.0}, {"date": "2023-05-10", "close": 28.24, "volume": 249600.0}, {"date": "2023-05-11", "close": 26.7, "volume": 228344.0}, {"date": "2023-05-12", "close": 27.72, "volume": 228971.0}, {"date": "2023-05-15", "close": 26.76, "volume": 158468.0}, {"date": "2023-05-16", "close": 26.96, "volume": 246416.0}, {"date": "2023-05-17", "close": 28.16, "volume": 216725.0}, {"date": "2023-05-18", "close": 28.09, "volume": 311842.0}, {"date": "2023-05-19", "close": 27.55, "volume": 364395.0}, {"date": "2023-05-22", "close": 27.09, "volume": 960781.0}, {"date": "2023-05-23", "close": 27.35, "volume": 2031082.0}, {"date": "2023-05-24", "close": 27.31, "volume": 344360.0}, {"date": "2023-05-25", "close": 28.54, "volume": 680400.0}, {"date": "2023-05-26", "close": 27.32, "volume": 1020743.0}, {"date": "2023-05-30", "close": 27.89, "volume": 373885.0}, {"date": "2023-05-31", "close": 27.21, "volume": 396118.0}, {"date": "2023-06-01", "close": 27.55, "volume": 189000.0}, {"date": "2023-06-02", "close": 27.9, "volume": 143713.0}, {"date": "2023-06-05", "close": 27.61, "volume": 332194.0}, {"date": "2023-06-06", "close": 28.01, "volume": 386469.0}, {"date": "2023-06-07", "close": 28.15, "volume": 274475.0}, {"date": "2023-06-08", "close": 29.18, "volume": 390195.0}, {"date": "2023-06-09", "close": 29.26, "volume": 275491.0}, {"date": "2023-06-12", "close": 26.37, "volume": 634034.0}, {"date": "2023-06-13", "close": 25.67, "volume": 764891.0}, {"date": "2023-06-14", "close": 26.83, "volume": 253116.0}, {"date": "2023-06-15", "close": 27.2, "volume": 172399.0}, {"date": "2023-06-16", "close": 26.08, "volume": 201862.0}, {"date": "2023-06-20", "close": 26.44, "volume": 173870.0}, {"date": "2023-06-21", "close": 26.21, "volume": 137049.0}, {"date": "2023-06-22", "close": 28.07, "volume": 410743.0}, {"date": "2023-06-23", "close": 25.88, "volume": 385650.0}, {"date": "2023-06-26", "close": 45.95, "volume": 10435380.0}, {"date": "2023-06-27", "close": 51.79, "volume": 3415095.0}, {"date": "2023-06-28", "close": 50.84, "volume": 4228877.0}, {"date": "2023-06-29", "close": 51.08, "volume": 974481.0}, {"date": "2023-06-30", "close": 51.0, "volume": 841969.0}, {"date": "2023-07-03", "close": 50.7, "volume": 478838.0}, {"date": "2023-07-05", "close": 52.26, "volume": 781695.0}, {"date": "2023-07-06", "close": 49.15, "volume": 595264.0}, {"date": "2023-07-07", "close": 50.83, "volume": 341763.0}, {"date": "2023-07-10", "close": 49.33, "volume": 540210.0}, {"date": "2023-07-11", "close": 48.35, "volume": 482853.0}, {"date": "2023-07-12", "close": 49.5, "volume": 272842.0}, {"date": "2023-07-13", "close": 50.07, "volume": 327400.0}, {"date": "2023-07-14", "close": 54.27, "volume": 1530130.0}, {"date": "2023-07-17", "close": 57.6, "volume": 1144691.0}, {"date": "2023-07-18", "close": 58.45, "volume": 536195.0}, {"date": "2023-07-19", "close": 58.64, "volume": 286699.0}, {"date": "2023-07-20", "close": 56.18, "volume": 792523.0}, {"date": "2023-07-21", "close": 56.64, "volume": 346268.0}, {"date": "2023-07-24", "close": 53.98, "volume": 318480.0}, {"date": "2023-07-25", "close": 56.25, "volume": 521278.0}, {"date": "2023-07-26", "close": 59.015, "volume": 475569.0}, {"date": "2023-07-27", "close": 60.22, "volume": 612775.0}, {"date": "2023-07-28", "close": 61.26, "volume": 671039.0}, {"date": "2023-07-31", "close": 60.81, "volume": 332602.0}, {"date": "2023-08-01", "close": 57.85, "volume": 458103.0}, {"date": "2023-08-02", "close": 57.83, "volume": 411932.0}, {"date": "2023-08-03", "close": 57.82, "volume": 343035.0}, {"date": "2023-08-04", "close": 57.29, "volume": 391357.0}, {"date": "2023-08-07", "close": 53.18, "volume": 371529.0}, {"date": "2023-08-08", "close": 54.24, "volume": 280296.0}, {"date": "2023-08-09", "close": 54.23, "volume": 282755.0}, {"date": "2023-08-10", "close": 54.53, "volume": 233548.0}, {"date": "2023-08-11", "close": 56.14, "volume": 318825.0}, {"date": "2023-08-14", "close": 56.84, "volume": 336318.0}, {"date": "2023-08-15", "close": 56.28, "volume": 360434.0}, {"date": "2023-08-16", "close": 57.41, "volume": 359129.0}, {"date": "2023-08-17", "close": 56.22, "volume": 241494.0}, {"date": "2023-08-18", "close": 57.63, "volume": 338830.0}, {"date": "2023-08-21", "close": 56.81, "volume": 461628.0}, {"date": "2023-08-22", "close": 56.65, "volume": 385638.0}, {"date": "2023-08-23", "close": 55.9, "volume": 404729.0}, {"date": "2023-08-24", "close": 55.53, "volume": 307465.0}, {"date": "2023-08-25", "close": 56.81, "volume": 461221.0}, {"date": "2023-08-28", "close": 53.53, "volume": 444711.0}, {"date": "2023-08-29", "close": 54.52, "volume": 361070.0}, {"date": "2023-08-30", "close": 56.19, "volume": 390575.0}, {"date": "2023-08-31", "close": 57.57, "volume": 902615.0}, {"date": "2023-09-01", "close": 53.93, "volume": 1458470.0}, {"date": "2023-09-05", "close": 50.5, "volume": 757873.0}, {"date": "2023-09-06", "close": 50.0, "volume": 445123.0}, {"date": "2023-09-07", "close": 51.24, "volume": 384404.0}, {"date": "2023-09-08", "close": 51.14, "volume": 242575.0}, {"date": "2023-09-11", "close": 52.62, "volume": 546401.0}, {"date": "2023-09-12", "close": 57.82, "volume": 1649988.0}, {"date": "2023-09-13", "close": 57.64, "volume": 550215.0}, {"date": "2023-09-14", "close": 57.4, "volume": 416787.0}, {"date": "2023-09-15", "close": 56.22, "volume": 379563.0}, {"date": "2023-09-18", "close": 57.65, "volume": 261463.0}, {"date": "2023-09-19", "close": 56.64, "volume": 290548.0}, {"date": "2023-09-20", "close": 57.44, "volume": 219548.0}, {"date": "2023-09-21", "close": 53.18, "volume": 462089.0}, {"date": "2023-09-22", "close": 52.19, "volume": 320744.0}, {"date": "2023-09-25", "close": 53.1, "volume": 388951.0}, {"date": "2023-09-26", "close": 55.5, "volume": 298397.0}, {"date": "2023-09-27", "close": 55.54, "volume": 367478.0}, {"date": "2023-09-28", "close": 56.66, "volume": 435177.0}, {"date": "2023-09-29", "close": 57.0, "volume": 487391.0}, {"date": "2023-10-02", "close": 57.58, "volume": 380874.0}, {"date": "2023-10-03", "close": 57.87, "volume": 640371.0}, {"date": "2023-10-04", "close": 57.62, "volume": 445409.0}, {"date": "2023-10-05", "close": 62.46, "volume": 741168.0}, {"date": "2023-10-06", "close": 60.42, "volume": 500317.0}, {"date": "2023-10-09", "close": 58.09, "volume": 367310.0}, {"date": "2023-10-10", "close": 59.05, "volume": 594280.0}, {"date": "2023-10-11", "close": 54.88, "volume": 998282.0}, {"date": "2023-10-12", "close": 52.59, "volume": 910251.0}, {"date": "2023-10-13", "close": 54.67, "volume": 770069.0}, {"date": "2023-10-16", "close": 60.53, "volume": 1868595.0}, {"date": "2023-10-17", "close": 57.38, "volume": 480513.0}, {"date": "2023-10-18", "close": 59.92, "volume": 780089.0}, {"date": "2023-10-19", "close": 56.3, "volume": 682818.0}, {"date": "2023-10-20", "close": 54.99, "volume": 496325.0}, {"date": "2023-10-23", "close": 53.11, "volume": 468046.0}, {"date": "2023-10-24", "close": 53.16, "volume": 449604.0}, {"date": "2023-10-25", "close": 51.25, "volume": 570920.0}, {"date": "2023-10-26", "close": 51.55, "volume": 239856.0}, {"date": "2023-10-27", "close": 49.97, "volume": 362772.0}, {"date": "2023-10-30", "close": 48.92, "volume": 323132.0}, {"date": "2023-10-31", "close": 51.81, "volume": 437218.0}, {"date": "2023-11-01", "close": 48.56, "volume": 719817.0}, {"date": "2023-11-02", "close": 47.33, "volume": 516234.0}, {"date": "2023-11-03", "close": 51.28, "volume": 869626.0}, {"date": "2023-11-06", "close": 36.35, "volume": 5976918.0}, {"date": "2023-11-07", "close": 42.16, "volume": 2098172.0}, {"date": "2023-11-08", "close": 40.18, "volume": 972162.0}, {"date": "2023-11-09", "close": 37.74, "volume": 605980.0}, {"date": "2023-11-10", "close": 37.65, "volume": 793946.0}, {"date": "2023-11-13", "close": 36.67, "volume": 485085.0}, {"date": "2023-11-14", "close": 37.4, "volume": 859771.0}, {"date": "2023-11-15", "close": 39.26, "volume": 670337.0}, {"date": "2023-11-16", "close": 40.3, "volume": 576751.0}, {"date": "2023-11-17", "close": 42.74, "volume": 650370.0}, {"date": "2023-11-20", "close": 42.67, "volume": 448681.0}, {"date": "2023-11-21", "close": 42.87, "volume": 398695.0}, {"date": "2023-11-22", "close": 45.31, "volume": 765519.0}, {"date": "2023-11-24", "close": 46.38, "volume": 374717.0}, {"date": "2023-11-27", "close": 44.2, "volume": 609606.0}, {"date": "2023-11-28", "close": 42.51, "volume": 831078.0}, {"date": "2023-11-29", "close": 42.29, "volume": 710038.0}, {"date": "2023-11-30", "close": 43.91, "volume": 960231.0}, {"date": "2023-12-01", "close": 46.1, "volume": 1008944.0}, {"date": "2023-12-04", "close": 47.23, "volume": 324299.0}, {"date": "2023-12-05", "close": 52.0, "volume": 1750774.0}, {"date": "2023-12-06", "close": 51.72, "volume": 742205.0}, {"date": "2023-12-07", "close": 55.25, "volume": 434490.0}, {"date": "2023-12-08", "close": 55.4, "volume": 544204.0}, {"date": "2023-12-11", "close": 55.1, "volume": 272784.0}, {"date": "2023-12-12", "close": 55.69, "volume": 227283.0}, {"date": "2023-12-13", "close": 56.23, "volume": 391758.0}, {"date": "2023-12-14", "close": 57.7, "volume": 612986.0}, {"date": "2023-12-15", "close": 60.65, "volume": 1408200.0}, {"date": "2023-12-18", "close": 59.58, "volume": 526814.0}, {"date": "2023-12-19", "close": 59.72, "volume": 757882.0}, {"date": "2023-12-20", "close": 57.53, "volume": 425551.0}, {"date": "2023-12-21", "close": 58.61, "volume": 237753.0}, {"date": "2023-12-22", "close": 60.15, "volume": 707323.0}, {"date": "2023-12-26", "close": 61.54, "volume": 268340.0}, {"date": "2023-12-27", "close": 63.02, "volume": 360196.0}, {"date": "2023-12-28", "close": 61.48, "volume": 526509.0}, {"date": "2023-12-29", "close": 60.39, "volume": 487404.0}, {"date": "2024-01-02", "close": 59.55, "volume": 405746.0}, {"date": "2024-01-03", "close": 55.96, "volume": 605034.0}, {"date": "2024-01-04", "close": 56.79, "volume": 467671.0}, {"date": "2024-01-05", "close": 54.68, "volume": 556712.0}, {"date": "2024-01-08", "close": 57.76, "volume": 374118.0}, {"date": "2024-01-09", "close": 58.88, "volume": 326268.0}, {"date": "2024-01-10", "close": 57.14, "volume": 583923.0}, {"date": "2024-01-11", "close": 57.58, "volume": 657880.0}, {"date": "2024-01-12", "close": 58.3, "volume": 427120.0}, {"date": "2024-01-16", "close": 57.66, "volume": 275405.0}, {"date": "2024-01-17", "close": 56.41, "volume": 207010.0}, {"date": "2024-01-18", "close": 55.3, "volume": 220910.0}, {"date": "2024-01-19", "close": 53.53, "volume": 274709.0}, {"date": "2024-01-22", "close": 55.4, "volume": 437037.0}, {"date": "2024-01-23", "close": 56.48, "volume": 270998.0}, {"date": "2024-01-24", "close": 56.18, "volume": 216079.0}, {"date": "2024-01-25", "close": 56.71, "volume": 365763.0}, {"date": "2024-01-26", "close": 57.18, "volume": 273530.0}, {"date": "2024-01-29", "close": 58.17, "volume": 221582.0}, {"date": "2024-01-30", "close": 56.5, "volume": 361280.0}, {"date": "2024-01-31", "close": 55.88, "volume": 379816.0}, {"date": "2024-02-01", "close": 57.02, "volume": 626178.0}, {"date": "2024-02-02", "close": 55.25, "volume": 396332.0}, {"date": "2024-02-05", "close": 58.86, "volume": 301276.0}, {"date": "2024-02-06", "close": 58.59, "volume": 497933.0}, {"date": "2024-02-07", "close": 59.91, "volume": 304766.0}, {"date": "2024-02-08", "close": 61.25, "volume": 305615.0}, {"date": "2024-02-09", "close": 63.19, "volume": 347398.0}, {"date": "2024-02-12", "close": 63.86, "volume": 261700.0}, {"date": "2024-02-13", "close": 62.99, "volume": 289192.0}, {"date": "2024-02-14", "close": 62.5, "volume": 215218.0}, {"date": "2024-02-15", "close": 60.03, "volume": 676787.0}, {"date": "2024-02-16", "close": 59.92, "volume": 644072.0}, {"date": "2024-02-20", "close": 55.2, "volume": 539135.0}, {"date": "2024-02-21", "close": 53.55, "volume": 479185.0}, {"date": "2024-02-22", "close": 52.21, "volume": 406814.0}, {"date": "2024-02-23", "close": 52.05, "volume": 340321.0}, {"date": "2024-02-26", "close": 52.12, "volume": 647097.0}, {"date": "2024-02-27", "close": 54.76, "volume": 774146.0}, {"date": "2024-02-28", "close": 56.81, "volume": 639093.0}, {"date": "2024-02-29", "close": 48.24, "volume": 1813191.0}, {"date": "2024-03-01", "close": 50.92, "volume": 824274.0}, {"date": "2024-03-04", "close": 48.86, "volume": 424077.0}, {"date": "2024-03-05", "close": 48.1, "volume": 302662.0}, {"date": "2024-03-06", "close": 45.21, "volume": 352040.0}, {"date": "2024-03-07", "close": 45.58, "volume": 330845.0}, {"date": "2024-03-08", "close": 45.61, "volume": 588573.0}, {"date": "2024-03-11", "close": 47.05, "volume": 995230.0}, {"date": "2024-03-12", "close": 46.04, "volume": 552697.0}, {"date": "2024-03-13", "close": 44.9, "volume": 563700.0}, {"date": "2024-03-14", "close": 43.78, "volume": 510694.0}, {"date": "2024-03-15", "close": 47.25, "volume": 775430.0}, {"date": "2024-03-18", "close": 48.56, "volume": 792909.0}, {"date": "2024-03-19", "close": 50.59, "volume": 600772.0}, {"date": "2024-03-20", "close": 49.5, "volume": 285809.0}, {"date": "2024-03-21", "close": 52.37, "volume": 467629.0}, {"date": "2024-03-22", "close": 52.0, "volume": 344537.0}, {"date": "2024-03-25", "close": 51.74, "volume": 780615.0}, {"date": "2024-03-26", "close": 50.08, "volume": 256312.0}, {"date": "2024-03-27", "close": 50.21, "volume": 389801.0}, {"date": "2024-03-28", "close": 50.23, "volume": 1172776.0}, {"date": "2024-04-01", "close": 48.6, "volume": 372359.0}, {"date": "2024-04-02", "close": 47.25, "volume": 459726.0}, {"date": "2024-04-03", "close": 45.97, "volume": 380628.0}, {"date": "2024-04-04", "close": 45.99, "volume": 552116.0}, {"date": "2024-04-05", "close": 47.17, "volume": 584672.0}, {"date": "2024-04-08", "close": 46.27, "volume": 332175.0}, {"date": "2024-04-09", "close": 46.75, "volume": 373112.0}, {"date": "2024-04-10", "close": 46.18, "volume": 290537.0}, {"date": "2024-04-11", "close": 45.65, "volume": 237670.0}, {"date": "2024-04-12", "close": 43.91, "volume": 438772.0}, {"date": "2024-04-15", "close": 43.64, "volume": 340143.0}, {"date": "2024-04-16", "close": 43.5, "volume": 284704.0}, {"date": "2024-04-17", "close": 43.51, "volume": 266764.0}, {"date": "2024-04-18", "close": 42.25, "volume": 228086.0}, {"date": "2024-04-19", "close": 42.19, "volume": 527553.0}, {"date": "2024-04-22", "close": 41.02, "volume": 276690.0}, {"date": "2024-04-23", "close": 43.25, "volume": 579345.0}, {"date": "2024-04-24", "close": 42.43, "volume": 273377.0}, {"date": "2024-04-25", "close": 42.25, "volume": 264856.0}, {"date": "2024-04-26", "close": 42.49, "volume": 223585.0}, {"date": "2024-04-29", "close": 41.77, "volume": 253278.0}, {"date": "2024-04-30", "close": 40.91, "volume": 242628.0}, {"date": "2024-05-01", "close": 42.84, "volume": 363653.0}, {"date": "2024-05-02", "close": 42.57, "volume": 354695.0}, {"date": "2024-05-03", "close": 45.26, "volume": 376063.0}, {"date": "2024-05-06", "close": 44.52, "volume": 135711.0}, {"date": "2024-05-07", "close": 43.66, "volume": 302513.0}, {"date": "2024-05-08", "close": 42.63, "volume": 125721.0}, {"date": "2024-05-09", "close": 41.97, "volume": 151048.0}, {"date": "2024-05-10", "close": 40.92, "volume": 548715.0}, {"date": "2024-05-13", "close": 41.71, "volume": 356971.0}, {"date": "2024-05-14", "close": 40.77, "volume": 180452.0}, {"date": "2024-05-15", "close": 40.69, "volume": 210842.0}, {"date": "2024-05-16", "close": 40.86, "volume": 236125.0}, {"date": "2024-05-17", "close": 39.75, "volume": 404249.0}, {"date": "2024-05-20", "close": 38.66, "volume": 442924.0}, {"date": "2024-05-21", "close": 39.03, "volume": 357750.0}, {"date": "2024-05-22", "close": 39.91, "volume": 379059.0}, {"date": "2024-05-23", "close": 39.96, "volume": 297658.0}, {"date": "2024-05-24", "close": 40.85, "volume": 424603.0}, {"date": "2024-05-28", "close": 41.7, "volume": 246703.0}, {"date": "2024-05-29", "close": 41.08, "volume": 374937.0}, {"date": "2024-05-30", "close": 41.04, "volume": 360524.0}, {"date": "2024-05-31", "close": 40.66, "volume": 335281.0}, {"date": "2024-06-03", "close": 41.99, "volume": 323863.0}, {"date": "2024-06-04", "close": 40.81, "volume": 319721.0}, {"date": "2024-06-05", "close": 42.91, "volume": 312096.0}, {"date": "2024-06-06", "close": 42.44, "volume": 545392.0}, {"date": "2024-06-07", "close": 41.67, "volume": 181154.0}, {"date": "2024-06-10", "close": 41.96, "volume": 185271.0}, {"date": "2024-06-11", "close": 43.42, "volume": 237390.0}, {"date": "2024-06-12", "close": 43.3, "volume": 262919.0}, {"date": "2024-06-13", "close": 42.71, "volume": 241997.0}, {"date": "2024-06-14", "close": 41.41, "volume": 535496.0}, {"date": "2024-06-17", "close": 40.17, "volume": 202025.0}, {"date": "2024-06-18", "close": 39.49, "volume": 218753.0}, {"date": "2024-06-20", "close": 39.49, "volume": 277967.0}, {"date": "2024-06-21", "close": 38.43, "volume": 751116.0}, {"date": "2024-06-24", "close": 38.71, "volume": 540687.0}, {"date": "2024-06-25", "close": 39.7, "volume": 234119.0}, {"date": "2024-06-26", "close": 40.19, "volume": 233868.0}, {"date": "2024-06-27", "close": 41.69, "volume": 294599.0}, {"date": "2024-06-28", "close": 43.97, "volume": 671959.0}, {"date": "2024-07-01", "close": 41.8, "volume": 474272.0}, {"date": "2024-07-02", "close": 40.15, "volume": 379425.0}, {"date": "2024-07-03", "close": 42.2, "volume": 146758.0}, {"date": "2024-07-05", "close": 42.03, "volume": 270832.0}, {"date": "2024-07-08", "close": 43.52, "volume": 591861.0}, {"date": "2024-07-09", "close": 44.92, "volume": 616521.0}, {"date": "2024-07-10", "close": 44.97, "volume": 405604.0}, {"date": "2024-07-11", "close": 46.65, "volume": 370206.0}, {"date": "2024-07-12", "close": 46.4, "volume": 899582.0}, {"date": "2024-07-15", "close": 48.9, "volume": 276147.0}, {"date": "2024-07-16", "close": 50.19, "volume": 507765.0}, {"date": "2024-07-17", "close": 46.48, "volume": 720988.0}, {"date": "2024-07-18", "close": 45.02, "volume": 227916.0}, {"date": "2024-07-19", "close": 44.74, "volume": 201942.0}, {"date": "2024-07-22", "close": 44.7, "volume": 280811.0}, {"date": "2024-07-23", "close": 45.74, "volume": 570970.0}, {"date": "2024-07-24", "close": 45.58, "volume": 156771.0}, {"date": "2024-07-25", "close": 44.91, "volume": 372839.0}, {"date": "2024-07-26", "close": 44.77, "volume": 84491.0}, {"date": "2024-07-29", "close": 43.13, "volume": 169834.0}, {"date": "2024-07-30", "close": 41.26, "volume": 467904.0}, {"date": "2024-07-31", "close": 41.65, "volume": 318675.0}, {"date": "2024-08-01", "close": 42.05, "volume": 677332.0}, {"date": "2024-08-02", "close": 41.28, "volume": 536036.0}, {"date": "2024-08-05", "close": 41.75, "volume": 274834.0}, {"date": "2024-08-06", "close": 43.93, "volume": 271689.0}, {"date": "2024-08-07", "close": 43.06, "volume": 394022.0}, {"date": "2024-08-08", "close": 46.05, "volume": 552293.0}, {"date": "2024-08-09", "close": 44.25, "volume": 308310.0}, {"date": "2024-08-12", "close": 45.3, "volume": 176591.0}, {"date": "2024-08-13", "close": 45.32, "volume": 236224.0}, {"date": "2024-08-14", "close": 47.0, "volume": 195034.0}, {"date": "2024-08-15", "close": 48.04, "volume": 189940.0}, {"date": "2024-08-16", "close": 48.18, "volume": 386365.0}, {"date": "2024-08-19", "close": 49.04, "volume": 237640.0}, {"date": "2024-08-20", "close": 49.49, "volume": 171711.0}, {"date": "2024-08-21", "close": 49.33, "volume": 135488.0}, {"date": "2024-08-22", "close": 48.59, "volume": 70208.0}, {"date": "2024-08-23", "close": 49.77, "volume": 115360.0}, {"date": "2024-08-26", "close": 48.16, "volume": 123787.0}, {"date": "2024-08-27", "close": 46.92, "volume": 119661.0}, {"date": "2024-08-28", "close": 46.81, "volume": 154719.0}, {"date": "2024-08-29", "close": 47.48, "volume": 214601.0}, {"date": "2024-08-30", "close": 46.79, "volume": 188560.0}, {"date": "2024-09-03", "close": 46.31, "volume": 163123.0}, {"date": "2024-09-04", "close": 47.41, "volume": 128674.0}, {"date": "2024-09-05", "close": 45.58, "volume": 378926.0}, {"date": "2024-09-06", "close": 46.02, "volume": 115077.0}, {"date": "2024-09-09", "close": 46.76, "volume": 166329.0}, {"date": "2024-09-10", "close": 46.6, "volume": 283703.0}, {"date": "2024-09-11", "close": 46.42, "volume": 143700.0}, {"date": "2024-09-12", "close": 51.04, "volume": 630867.0}, {"date": "2024-09-13", "close": 51.14, "volume": 318479.0}, {"date": "2024-09-16", "close": 49.98, "volume": 230633.0}, {"date": "2024-09-17", "close": 50.99, "volume": 444224.0}, {"date": "2024-09-18", "close": 53.11, "volume": 693636.0}, {"date": "2024-09-19", "close": 53.71, "volume": 294511.0}, {"date": "2024-09-20", "close": 54.04, "volume": 300349.0}, {"date": "2024-09-23", "close": 55.4, "volume": 393265.0}, {"date": "2024-09-24", "close": 54.26, "volume": 293890.0}, {"date": "2024-09-25", "close": 50.81, "volume": 420869.0}, {"date": "2024-09-26", "close": 51.37, "volume": 304037.0}, {"date": "2024-09-27", "close": 49.4, "volume": 253702.0}, {"date": "2024-09-30", "close": 50.42, "volume": 290858.0}, {"date": "2024-10-01", "close": 51.72, "volume": 372118.0}, {"date": "2024-10-02", "close": 51.82, "volume": 190483.0}, {"date": "2024-10-03", "close": 52.0, "volume": 177434.0}, {"date": "2024-10-04", "close": 55.28, "volume": 2664200.0}, {"date": "2024-10-07", "close": 51.74, "volume": 323701.0}, {"date": "2024-10-08", "close": 49.85, "volume": 327388.0}, {"date": "2024-10-09", "close": 47.69, "volume": 1185039.0}, {"date": "2024-10-10", "close": 47.0, "volume": 427117.0}, {"date": "2024-10-11", "close": 48.94, "volume": 265279.0}, {"date": "2024-10-14", "close": 48.9, "volume": 297448.0}, {"date": "2024-10-15", "close": 48.0, "volume": 136154.0}, {"date": "2024-10-16", "close": 49.12, "volume": 175774.0}, {"date": "2024-10-17", "close": 48.08, "volume": 142465.0}, {"date": "2024-10-18", "close": 48.94, "volume": 174121.0}, {"date": "2024-10-21", "close": 49.02, "volume": 120235.0}, {"date": "2024-10-22", "close": 48.0, "volume": 167682.0}, {"date": "2024-10-23", "close": 46.59, "volume": 146653.0}, {"date": "2024-10-24", "close": 46.2, "volume": 183169.0}, {"date": "2024-10-25", "close": 46.7, "volume": 197831.0}, {"date": "2024-10-28", "close": 48.05, "volume": 144463.0}, {"date": "2024-10-29", "close": 48.19, "volume": 239517.0}, {"date": "2024-10-30", "close": 47.0, "volume": 193313.0}, {"date": "2024-10-31", "close": 46.42, "volume": 483794.0}, {"date": "2024-11-01", "close": 46.76, "volume": 244073.0}, {"date": "2024-11-04", "close": 46.4, "volume": 310727.0}, {"date": "2024-11-05", "close": 47.63, "volume": 229215.0}, {"date": "2024-11-06", "close": 51.48, "volume": 401291.0}, {"date": "2024-11-07", "close": 50.67, "volume": 248119.0}, {"date": "2024-11-08", "close": 51.78, "volume": 195056.0}, {"date": "2024-11-11", "close": 53.89, "volume": 267327.0}, {"date": "2024-11-12", "close": 51.89, "volume": 169972.0}, {"date": "2024-11-13", "close": 51.06, "volume": 119552.0}, {"date": "2024-11-14", "close": 52.5, "volume": 222324.0}, {"date": "2024-11-15", "close": 48.83, "volume": 412764.0}, {"date": "2024-11-18", "close": 48.54, "volume": 227194.0}, {"date": "2024-11-19", "close": 49.33, "volume": 116139.0}, {"date": "2024-11-20", "close": 49.82, "volume": 191049.0}, {"date": "2024-11-21", "close": 51.86, "volume": 252005.0}, {"date": "2024-11-22", "close": 54.32, "volume": 223381.0}, {"date": "2024-11-25", "close": 54.17, "volume": 296449.0}, {"date": "2024-11-26", "close": 52.84, "volume": 162266.0}, {"date": "2024-11-27", "close": 54.24, "volume": 78860.0}, {"date": "2024-11-29", "close": 54.43, "volume": 58331.0}, {"date": "2024-12-02", "close": 55.47, "volume": 197698.0}, {"date": "2024-12-03", "close": 51.3, "volume": 238536.0}, {"date": "2024-12-04", "close": 53.06, "volume": 132446.0}, {"date": "2024-12-05", "close": 53.5, "volume": 123822.0}, {"date": "2024-12-06", "close": 54.31, "volume": 82266.0}, {"date": "2024-12-09", "close": 52.75, "volume": 101792.0}, {"date": "2024-12-10", "close": 53.85, "volume": 241140.0}, {"date": "2024-12-11", "close": 53.54, "volume": 223444.0}, {"date": "2024-12-12", "close": 53.77, "volume": 137923.0}, {"date": "2024-12-13", "close": 51.34, "volume": 142814.0}, {"date": "2024-12-16", "close": 52.98, "volume": 186228.0}, {"date": "2024-12-17", "close": 56.3, "volume": 355278.0}, {"date": "2024-12-18", "close": 52.25, "volume": 405383.0}, {"date": "2024-12-19", "close": 51.88, "volume": 222943.0}, {"date": "2024-12-20", "close": 52.17, "volume": 192786.0}, {"date": "2024-12-23", "close": 52.14, "volume": 171833.0}, {"date": "2024-12-24", "close": 52.67, "volume": 123738.0}, {"date": "2024-12-26", "close": 54.4, "volume": 266705.0}, {"date": "2024-12-27", "close": 55.37, "volume": 134229.0}, {"date": "2024-12-30", "close": 53.02, "volume": 161092.0}, {"date": "2024-12-31", "close": 54.15, "volume": 242153.0}, {"date": "2025-01-02", "close": 53.57, "volume": 216704.0}, {"date": "2025-01-03", "close": 53.45, "volume": 238258.0}, {"date": "2025-01-06", "close": 51.75, "volume": 728884.0}, {"date": "2025-01-07", "close": 50.21, "volume": 537960.0}, {"date": "2025-01-08", "close": 48.17, "volume": 632777.0}, {"date": "2025-01-10", "close": 46.315, "volume": 451541.0}, {"date": "2025-01-13", "close": 45.255, "volume": 440665.0}, {"date": "2025-01-14", "close": 46.5, "volume": 377442.0}, {"date": "2025-01-15", "close": 43.97, "volume": 836818.0}, {"date": "2025-01-16", "close": 41.47, "volume": 479633.0}, {"date": "2025-01-17", "close": 43.81, "volume": 808040.0}, {"date": "2025-01-21", "close": 45.82, "volume": 653764.0}, {"date": "2025-01-22", "close": 47.11, "volume": 1213389.0}, {"date": "2025-01-23", "close": 46.88, "volume": 863824.0}, {"date": "2025-01-24", "close": 45.7, "volume": 427262.0}, {"date": "2025-01-27", "close": 44.89, "volume": 313224.0}, {"date": "2025-01-28", "close": 45.11, "volume": 347074.0}, {"date": "2025-01-29", "close": 46.06, "volume": 687095.0}, {"date": "2025-01-30", "close": 47.12, "volume": 311428.0}, {"date": "2025-01-31", "close": 45.99, "volume": 327742.0}, {"date": "2025-02-03", "close": 43.65, "volume": 289577.0}, {"date": "2025-02-04", "close": 44.11, "volume": 264155.0}, {"date": "2025-02-05", "close": 46.63, "volume": 392966.0}, {"date": "2025-02-06", "close": 47.11, "volume": 292103.0}, {"date": "2025-02-07", "close": 45.06, "volume": 285518.0}, {"date": "2025-02-10", "close": 44.07, "volume": 329512.0}, {"date": "2025-02-11", "close": 43.23, "volume": 173531.0}, {"date": "2025-02-12", "close": 44.27, "volume": 407866.0}, {"date": "2025-02-13", "close": 43.6, "volume": 238900.0}, {"date": "2025-02-14", "close": 43.21, "volume": 231542.0}, {"date": "2025-02-18", "close": 42.825, "volume": 163194.0}, {"date": "2025-02-19", "close": 41.9, "volume": 204172.0}, {"date": "2025-02-20", "close": 42.1, "volume": 178407.0}, {"date": "2025-02-21", "close": 42.33, "volume": 225281.0}, {"date": "2025-02-24", "close": 40.96, "volume": 337544.0}, {"date": "2025-02-25", "close": 40.73, "volume": 748164.0}, {"date": "2025-02-26", "close": 42.37, "volume": 580998.0}, {"date": "2025-02-27", "close": 41.77, "volume": 613684.0}, {"date": "2025-02-28", "close": 41.76, "volume": 302843.0}, {"date": "2025-03-03", "close": 39.71, "volume": 218022.0}, {"date": "2025-03-04", "close": 40.3, "volume": 224767.0}, {"date": "2025-03-05", "close": 39.99, "volume": 217759.0}, {"date": "2025-03-06", "close": 39.82, "volume": 134832.0}, {"date": "2025-03-07", "close": 38.035, "volume": 310495.0}, {"date": "2025-03-10", "close": 36.75, "volume": 310899.0}, {"date": "2025-03-11", "close": 37.74, "volume": 356275.0}, {"date": "2025-03-12", "close": 39.31, "volume": 518703.0}, {"date": "2025-03-13", "close": 37.82, "volume": 554614.0}, {"date": "2025-03-14", "close": 38.55, "volume": 300215.0}, {"date": "2025-03-17", "close": 38.67, "volume": 568678.0}, {"date": "2025-03-18", "close": 39.65, "volume": 516375.0}, {"date": "2025-03-19", "close": 39.92, "volume": 578929.0}, {"date": "2025-03-20", "close": 40.69, "volume": 652330.0}, {"date": "2025-03-21", "close": 40.12, "volume": 550312.0}, {"date": "2025-03-24", "close": 40.575, "volume": 320952.0}, {"date": "2025-03-25", "close": 39.67, "volume": 423850.0}, {"date": "2025-03-26", "close": 38.39, "volume": 591902.0}, {"date": "2025-03-27", "close": 39.84, "volume": 795776.0}, {"date": "2025-03-28", "close": 39.86, "volume": 431032.0}, {"date": "2025-03-31", "close": 39.07, "volume": 685088.0}, {"date": "2025-04-01", "close": 36.35, "volume": 503265.0}, {"date": "2025-04-02", "close": 38.05, "volume": 680479.0}, {"date": "2025-04-03", "close": 38.06, "volume": 471515.0}, {"date": "2025-04-04", "close": 37.21, "volume": 484880.0}, {"date": "2025-04-07", "close": 34.78, "volume": 833490.0}, {"date": "2025-04-08", "close": 32.835, "volume": 402793.0}, {"date": "2025-04-09", "close": 35.98, "volume": 608464.0}, {"date": "2025-04-10", "close": 33.97, "volume": 532817.0}, {"date": "2025-04-11", "close": 34.9, "volume": 428806.0}, {"date": "2025-04-14", "close": 35.75, "volume": 235824.0}, {"date": "2025-04-15", "close": 36.77, "volume": 255867.0}, {"date": "2025-04-16", "close": 36.97, "volume": 290543.0}, {"date": "2025-04-17", "close": 38.325, "volume": 257070.0}, {"date": "2025-04-21", "close": 40.0, "volume": 345770.0}, {"date": "2025-04-22", "close": 39.45, "volume": 385321.0}, {"date": "2025-04-23", "close": 39.51, "volume": 497219.0}, {"date": "2025-04-24", "close": 39.45, "volume": 366723.0}, {"date": "2025-04-25", "close": 39.42, "volume": 334623.0}, {"date": "2025-04-28", "close": 39.15, "volume": 541666.0}, {"date": "2025-04-29", "close": 40.18, "volume": 1337939.0}, {"date": "2025-04-30", "close": 42.08, "volume": 466336.0}, {"date": "2025-05-01", "close": 41.44, "volume": 359447.0}, {"date": "2025-05-02", "close": 42.32, "volume": 367416.0}, {"date": "2025-05-05", "close": 41.905, "volume": 277124.0}, {"date": "2025-05-06", "close": 39.265, "volume": 346528.0}, {"date": "2025-05-07", "close": 37.6, "volume": 568010.0}, {"date": "2025-05-08", "close": 39.74, "volume": 745317.0}, {"date": "2025-05-09", "close": 38.47, "volume": 273563.0}, {"date": "2025-05-12", "close": 40.18, "volume": 345555.0}, {"date": "2025-05-13", "close": 38.54, "volume": 256236.0}, {"date": "2025-05-14", "close": 36.99, "volume": 268666.0}, {"date": "2025-05-15", "close": 37.66, "volume": 368364.0}, {"date": "2025-05-16", "close": 37.62, "volume": 351510.0}, {"date": "2025-05-19", "close": 39.2, "volume": 270325.0}, {"date": "2025-05-20", "close": 40.28, "volume": 244939.0}, {"date": "2025-05-21", "close": 38.54, "volume": 174392.0}, {"date": "2025-05-22", "close": 38.51, "volume": 315507.0}, {"date": "2025-05-23", "close": 38.93, "volume": 133169.0}, {"date": "2025-05-27", "close": 38.58, "volume": 169186.0}, {"date": "2025-05-28", "close": 38.17, "volume": 221898.0}, {"date": "2025-05-29", "close": 38.96, "volume": 99599.0}, {"date": "2025-05-30", "close": 39.01, "volume": 228948.0}, {"date": "2025-06-02", "close": 41.16, "volume": 529524.0}, {"date": "2025-06-03", "close": 48.55, "volume": 3954008.0}, {"date": "2025-06-04", "close": 51.05, "volume": 1786641.0}, {"date": "2025-06-05", "close": 48.83, "volume": 1381447.0}, {"date": "2025-06-06", "close": 46.88, "volume": 881416.0}, {"date": "2025-06-09", "close": 46.62, "volume": 538423.0}, {"date": "2025-06-10", "close": 46.07, "volume": 561475.0}, {"date": "2025-06-11", "close": 44.17, "volume": 478379.0}, {"date": "2025-06-12", "close": 44.02, "volume": 819995.0}, {"date": "2025-06-13", "close": 44.21, "volume": 316293.0}, {"date": "2025-06-16", "close": 42.9, "volume": 275063.0}, {"date": "2025-06-17", "close": 43.0, "volume": 267346.0}, {"date": "2025-06-18", "close": 43.5, "volume": 414845.0}, {"date": "2025-06-20", "close": 43.5, "volume": 240426.0}, {"date": "2025-06-23", "close": 44.87, "volume": 393309.0}, {"date": "2025-06-24", "close": 45.76, "volume": 267565.0}, {"date": "2025-06-25", "close": 47.37, "volume": 376762.0}, {"date": "2025-06-26", "close": 47.29, "volume": 527499.0}, {"date": "2025-06-27", "close": 47.52, "volume": 923933.0}, {"date": "2025-06-30", "close": 47.2, "volume": 422256.0}, {"date": "2025-07-01", "close": 46.61, "volume": 322836.0}, {"date": "2025-07-02", "close": 47.86, "volume": 425825.0}, {"date": "2025-07-03", "close": 48.89, "volume": 244062.0}, {"date": "2025-07-07", "close": 47.5, "volume": 496401.0}, {"date": "2025-07-08", "close": 46.75, "volume": 475005.0}, {"date": "2025-07-09", "close": 48.28, "volume": 868331.0}, {"date": "2025-07-10", "close": 48.88, "volume": 689581.0}, {"date": "2025-07-11", "close": 49.0, "volume": 510874.0}, {"date": "2025-07-14", "close": 50.86, "volume": 386352.0}, {"date": "2025-07-15", "close": 49.67, "volume": 339238.0}, {"date": "2025-07-16", "close": 52.52, "volume": 520462.0}, {"date": "2025-07-17", "close": 54.18, "volume": 571447.0}, {"date": "2025-07-18", "close": 53.09, "volume": 379923.0}, {"date": "2025-07-21", "close": 53.57, "volume": 233891.0}, {"date": "2025-07-22", "close": 53.57, "volume": 341717.0}, {"date": "2025-07-23", "close": 55.74, "volume": 702783.0}, {"date": "2025-07-24", "close": 55.03, "volume": 384246.0}, {"date": "2025-07-25", "close": 55.07, "volume": 386713.0}, {"date": "2025-07-28", "close": 54.47, "volume": 522485.0}, {"date": "2025-07-29", "close": 52.35, "volume": 365841.0}, {"date": "2025-07-30", "close": 50.46, "volume": 1175532.0}, {"date": "2025-07-31", "close": 50.44, "volume": 836557.0}, {"date": "2025-08-01", "close": 52.92, "volume": 957596.0}, {"date": "2025-08-04", "close": 53.32, "volume": 482312.0}, {"date": "2025-08-05", "close": 53.41, "volume": 427314.0}, {"date": "2025-08-06", "close": 52.76, "volume": 535778.0}, {"date": "2025-08-07", "close": 51.89, "volume": 303015.0}, {"date": "2025-08-08", "close": 52.4, "volume": 274326.0}, {"date": "2025-08-11", "close": 53.38, "volume": 238003.0}, {"date": "2025-08-12", "close": 54.84, "volume": 371758.0}, {"date": "2025-08-13", "close": 55.65, "volume": 347294.0}, {"date": "2025-08-14", "close": 54.88, "volume": 269693.0}, {"date": "2025-08-15", "close": 54.39, "volume": 369171.0}, {"date": "2025-08-18", "close": 53.73, "volume": 368679.0}, {"date": "2025-08-19", "close": 52.66, "volume": 321679.0}, {"date": "2025-08-20", "close": 54.14, "volume": 385517.0}, {"date": "2025-08-21", "close": 54.17, "volume": 457257.0}, {"date": "2025-08-22", "close": 55.89, "volume": 257630.0}, {"date": "2025-08-25", "close": 54.63, "volume": 578344.0}, {"date": "2025-08-26", "close": 54.5, "volume": 663305.0}, {"date": "2025-08-27", "close": 55.42, "volume": 311131.0}, {"date": "2025-08-28", "close": 54.8, "volume": 419101.0}, {"date": "2025-08-29", "close": 55.75, "volume": 607921.0}, {"date": "2025-09-02", "close": 58.56, "volume": 677437.0}, {"date": "2025-09-03", "close": 59.5, "volume": 1046408.0}, {"date": "2025-09-04", "close": 59.72, "volume": 677006.0}, {"date": "2025-09-05", "close": 59.44, "volume": 1519952.0}, {"date": "2025-09-08", "close": 61.12, "volume": 593468.0}, {"date": "2025-09-09", "close": 57.0, "volume": 717097.0}, {"date": "2025-09-10", "close": 54.2, "volume": 839904.0}, {"date": "2025-09-11", "close": 54.3, "volume": 706083.0}, {"date": "2025-09-12", "close": 52.62, "volume": 864972.0}, {"date": "2025-09-15", "close": 53.27, "volume": 765754.0}, {"date": "2025-09-16", "close": 53.26, "volume": 1468094.0}, {"date": "2025-09-17", "close": 51.18, "volume": 1372154.0}, {"date": "2025-09-18", "close": 54.16, "volume": 725473.0}, {"date": "2025-09-19", "close": 53.78, "volume": 649464.0}, {"date": "2025-09-22", "close": 54.98, "volume": 464837.0}, {"date": "2025-09-23", "close": 52.54, "volume": 719059.0}, {"date": "2025-09-24", "close": 53.945, "volume": 469540.0}, {"date": "2025-09-25", "close": 56.38, "volume": 751495.0}, {"date": "2025-09-26", "close": 61.99, "volume": 1149831.0}, {"date": "2025-09-29", "close": 6.245, "volume": 79740390.0}, {"date": "2025-09-30", "close": 7.17, "volume": 36819810.0}, {"date": "2025-10-01", "close": 7.06, "volume": 11810320.0}, {"date": "2025-10-02", "close": 7.46, "volume": 13887890.0}, {"date": "2025-10-03", "close": 8.43, "volume": 15616950.0}, {"date": "2025-10-06", "close": 8.66, "volume": 13015280.0}, {"date": "2025-10-07", "close": 9.28, "volume": 14844040.0}, {"date": "2025-10-08", "close": 9.1, "volume": 6091496.0}, {"date": "2025-10-09", "close": 9.38, "volume": 7746384.0}, {"date": "2025-10-10", "close": 10.26, "volume": 9609134.0}, {"date": "2025-10-13", "close": 10.66, "volume": 4747979.0}, {"date": "2025-10-14", "close": 10.14, "volume": 5061649.0}, {"date": "2025-10-15", "close": 9.89, "volume": 6065928.0}, {"date": "2025-10-16", "close": 9.38, "volume": 4590576.0}, {"date": "2025-10-17", "close": 9.12, "volume": 4529729.0}, {"date": "2025-10-20", "close": 9.355, "volume": 2713347.0}, {"date": "2025-10-21", "close": 9.16, "volume": 2156024.0}, {"date": "2025-10-22", "close": 9.6, "volume": 3222680.0}, {"date": "2025-10-23", "close": 9.46, "volume": 2050885.0}, {"date": "2025-10-24", "close": 9.52, "volume": 1660524.0}, {"date": "2025-10-27", "close": 10.07, "volume": 2498452.0}, {"date": "2025-10-28", "close": 9.82, "volume": 2018492.0}, {"date": "2025-10-29", "close": 9.61, "volume": 2117954.0}, {"date": "2025-10-30", "close": 9.81, "volume": 3877792.0}, {"date": "2025-10-31", "close": 10.1, "volume": 2182037.0}, {"date": "2025-11-03", "close": 10.2, "volume": 2340843.0}, {"date": "2025-11-04", "close": 10.13, "volume": 2229167.0}, {"date": "2025-11-05", "close": 10.59, "volume": 4583816.0}, {"date": "2025-11-06", "close": 10.29, "volume": 1839972.0}, {"date": "2025-11-07", "close": 10.63, "volume": 2145268.0}, {"date": "2025-11-10", "close": 10.82, "volume": 1506815.0}, {"date": "2025-11-11", "close": 11.75, "volume": 2212203.0}, {"date": "2025-11-12", "close": 12.77, "volume": 3183437.0}, {"date": "2025-11-13", "close": 12.56, "volume": 2381901.0}, {"date": "2025-11-14", "close": 12.77, "volume": 1413631.0}, {"date": "2025-11-17", "close": 12.99, "volume": 1812442.0}, {"date": "2025-11-18", "close": 13.4, "volume": 3426421.0}, {"date": "2025-11-19", "close": 13.54, "volume": 1478963.0}, {"date": "2025-11-20", "close": 13.0, "volume": 1348567.0}, {"date": "2025-11-21", "close": 12.67, "volume": 2311315.0}, {"date": "2025-11-24", "close": 13.15, "volume": 1923168.0}, {"date": "2025-11-25", "close": 13.61, "volume": 2470696.0}, {"date": "2025-11-26", "close": 13.8, "volume": 2423441.0}, {"date": "2025-11-28", "close": 13.73, "volume": 915690.0}, {"date": "2025-12-01", "close": 13.25, "volume": 1648707.0}, {"date": "2025-12-02", "close": 12.52, "volume": 1952384.0}, {"date": "2025-12-03", "close": 13.35, "volume": 1635116.0}, {"date": "2025-12-04", "close": 14.995, "volume": 4067553.0}, {"date": "2025-12-05", "close": 14.9, "volume": 1255605.0}, {"date": "2025-12-08", "close": 15.07, "volume": 2590903.0}, {"date": "2025-12-09", "close": 14.55, "volume": 1654632.0}, {"date": "2025-12-10", "close": 14.61, "volume": 1294978.0}, {"date": "2025-12-11", "close": 14.07, "volume": 2235373.0}, {"date": "2025-12-12", "close": 14.79, "volume": 2513756.0}, {"date": "2025-12-15", "close": 14.32, "volume": 1360704.0}, {"date": "2025-12-16", "close": 15.34, "volume": 2421025.0}, {"date": "2025-12-17", "close": 13.95, "volume": 1215285.0}, {"date": "2025-12-18", "close": 13.26, "volume": 1679524.0}, {"date": "2025-12-19", "close": 13.39, "volume": 1123878.0}, {"date": "2025-12-22", "close": 13.49, "volume": 1450728.0}, {"date": "2025-12-23", "close": 13.74, "volume": 916532.0}, {"date": "2025-12-24", "close": 13.87, "volume": 536459.0}, {"date": "2025-12-26", "close": 13.83, "volume": 917786.0}, {"date": "2025-12-29", "close": 13.695, "volume": 953567.0}, {"date": "2025-12-30", "close": 13.21, "volume": 1044444.0}, {"date": "2025-12-31", "close": 13.18, "volume": 780556.0}, {"date": "2026-01-02", "close": 11.95, "volume": 2087807.0}, {"date": "2026-01-05", "close": 11.19, "volume": 2405397.0}, {"date": "2026-01-06", "close": 11.17, "volume": 1617313.0}, {"date": "2026-01-07", "close": 11.29, "volume": 2005054.0}, {"date": "2026-01-08", "close": 14.34, "volume": 24534580.0}, {"date": "2026-01-09", "close": 18.49, "volume": 14670100.0}, {"date": "2026-01-12", "close": 18.09, "volume": 4681781.0}, {"date": "2026-01-13", "close": 17.1, "volume": 1801797.0}, {"date": "2026-01-14", "close": 17.41, "volume": 1966937.0}, {"date": "2026-01-15", "close": 16.35, "volume": 2913980.0}, {"date": "2026-01-16", "close": 16.76, "volume": 1463500.0}, {"date": "2026-01-20", "close": 16.33, "volume": 2120567.0}, {"date": "2026-01-21", "close": 16.71, "volume": 2463076.0}, {"date": "2026-01-22", "close": 15.62, "volume": 1599495.0}, {"date": "2026-01-23", "close": 15.86, "volume": 1349048.0}, {"date": "2026-01-26", "close": 15.91, "volume": 1100955.0}, {"date": "2026-01-27", "close": 16.25, "volume": 920104.0}, {"date": "2026-01-28", "close": 16.25, "volume": 1038046.0}, {"date": "2026-01-29", "close": 16.21, "volume": 1222553.0}, {"date": "2026-01-30", "close": 15.67, "volume": 1161163.0}, {"date": "2026-02-02", "close": 15.79, "volume": 1571567.0}, {"date": "2026-02-03", "close": 15.37, "volume": 1071783.0}, {"date": "2026-02-04", "close": 15.03, "volume": 1588337.0}, {"date": "2026-02-05", "close": 14.77, "volume": 1382647.0}, {"date": "2026-02-06", "close": 15.51, "volume": 861717.0}, {"date": "2026-02-09", "close": 15.75, "volume": 732519.0}, {"date": "2026-02-10", "close": 15.62, "volume": 782941.0}, {"date": "2026-02-11", "close": 15.79, "volume": 665029.0}, {"date": "2026-02-12", "close": 15.61, "volume": 1014285.0}, {"date": "2026-02-13", "close": 15.77, "volume": 1062604.0}, {"date": "2026-02-17", "close": 17.52, "volume": 2257559.0}, {"date": "2026-02-18", "close": 18.45, "volume": 2904065.0}, {"date": "2026-02-19", "close": 18.17, "volume": 1218233.0}, {"date": "2026-02-20", "close": 18.77, "volume": 1983012.0}, {"date": "2026-02-23", "close": 18.68, "volume": 3147155.0}, {"date": "2026-02-24", "close": 18.2, "volume": 1482960.0}, {"date": "2026-02-25", "close": 18.22, "volume": 1371694.0}, {"date": "2026-02-26", "close": 17.68, "volume": 906342.0}, {"date": "2026-02-27", "close": 17.51, "volume": 1028031.0}, {"date": "2026-03-02", "close": 17.68, "volume": 956950.0}, {"date": "2026-03-03", "close": 17.69, "volume": 829879.0}, {"date": "2026-03-04", "close": 18.14, "volume": 671595.0}, {"date": "2026-03-05", "close": 18.02, "volume": 762552.0}, {"date": "2026-03-06", "close": 18.15, "volume": 884784.0}, {"date": "2026-03-09", "close": 18.32, "volume": 925262.0}, {"date": "2026-03-10", "close": 18.34, "volume": 754592.0}, {"date": "2026-03-11", "close": 17.84, "volume": 825609.0}, {"date": "2026-03-12", "close": 17.03, "volume": 801644.0}, {"date": "2026-03-13", "close": 17.13, "volume": 679107.0}, {"date": "2026-03-16", "close": 16.73, "volume": 1113168.0}, {"date": "2026-03-17", "close": 16.77, "volume": 604433.0}, {"date": "2026-03-18", "close": 16.23, "volume": 620848.0}, {"date": "2026-03-19", "close": 16.68, "volume": 905385.0}, {"date": "2026-03-20", "close": 16.27, "volume": 682635.0}, {"date": "2026-03-23", "close": 16.87, "volume": 776526.0}, {"date": "2026-03-24", "close": 16.71, "volume": 552526.0}, {"date": "2026-03-25", "close": 18.02, "volume": 710328.0}, {"date": "2026-03-26", "close": 17.75, "volume": 1348889.0}, {"date": "2026-03-27", "close": 17.32, "volume": 479019.0}, {"date": "2026-03-30", "close": 16.93, "volume": 1340978.0}, {"date": "2026-03-31", "close": 18.64, "volume": 3015208.0}, {"date": "2026-04-01", "close": 16.52, "volume": 4454613.0}, {"date": "2026-04-02", "close": 17.36, "volume": 1687062.0}, {"date": "2026-04-06", "close": 16.98, "volume": 1019484.0}, {"date": "2026-04-07", "close": 17.08, "volume": 1075954.0}, {"date": "2026-04-08", "close": 18.6, "volume": 1839317.0}, {"date": "2026-04-09", "close": 19.41, "volume": 1695848.0}, {"date": "2026-04-10", "close": 17.96, "volume": 1249979.0}, {"date": "2026-04-13", "close": 18.43, "volume": 728861.0}, {"date": "2026-04-14", "close": 18.78, "volume": 1080347.0}, {"date": "2026-04-15", "close": 18.02, "volume": 1077293.0}, {"date": "2026-04-16", "close": 17.79, "volume": 860528.0}, {"date": "2026-04-17", "close": 18.34, "volume": 859713.0}, {"date": "2026-04-20", "close": 17.89, "volume": 570994.0}, {"date": "2026-04-21", "close": 17.22, "volume": 729890.0}, {"date": "2026-04-22", "close": 17.22, "volume": 1213348.0}, {"date": "2026-04-23", "close": 16.93, "volume": 640099.0}, {"date": "2026-04-24", "close": 17.18, "volume": 672472.0}, {"date": "2026-04-27", "close": 16.85, "volume": 480457.0}, {"date": "2026-04-28", "close": 16.66, "volume": 425653.0}, {"date": "2026-04-29", "close": 16.11, "volume": 561028.0}, {"date": "2026-04-30", "close": 16.38, "volume": 569055.0}, {"date": "2026-05-01", "close": 16.73, "volume": 859561.0}, {"date": "2026-05-04", "close": 17.56, "volume": 998372.0}, {"date": "2026-05-05", "close": 17.01, "volume": 701352.0}, {"date": "2026-05-06", "close": 17.7, "volume": 548968.0}, {"date": "2026-05-07", "close": 17.2, "volume": 765295.0}, {"date": "2026-05-08", "close": 17.06, "volume": 961898.0}, {"date": "2026-05-11", "close": 18.84, "volume": 3343141.0}, {"date": "2026-05-12", "close": 18.19, "volume": 1577495.0}, {"date": "2026-05-13", "close": 18.41, "volume": 1188090.0}, {"date": "2026-05-14", "close": 18.39, "volume": 692140.0}, {"date": "2026-05-15", "close": 17.55, "volume": 585569.0}, {"date": "2026-05-18", "close": 16.44, "volume": 933822.0}, {"date": "2026-05-19", "close": 16.37, "volume": 1008368.0}, {"date": "2026-05-20", "close": 17.05, "volume": 604545.0}, {"date": "2026-05-21", "close": 18.47, "volume": 926163.0}, {"date": "2026-05-22", "close": 18.19, "volume": 653756.0}, {"date": "2026-05-26", "close": 18.23, "volume": 575312.0}, {"date": "2026-05-27", "close": 18.41, "volume": 928669.0}, {"date": "2026-05-28", "close": 18.68, "volume": 567603.0}, {"date": "2026-05-29", "close": 19.18, "volume": 1146721.0}, {"date": "2026-06-01", "close": 18.82, "volume": 679871.0}, {"date": "2026-06-02", "close": 17.87, "volume": 1119755.0}, {"date": "2026-06-03", "close": 18.27, "volume": 570188.0}, {"date": "2026-06-04", "close": 18.72, "volume": 439951.0}, {"date": "2026-06-05", "close": 17.9, "volume": 538638.0}, {"date": "2026-06-08", "close": 18.0, "volume": 1213653.0}, {"date": "2026-06-09", "close": 17.8, "volume": 962577.0}, {"date": "2026-06-10", "close": 17.49, "volume": 695189.0}, {"date": "2026-06-11", "close": 17.75, "volume": 726490.0}, {"date": "2026-06-12", "close": 18.69, "volume": 738567.0}, {"date": "2026-06-15", "close": 19.19, "volume": 576552.0}, {"date": "2026-06-16", "close": 18.98, "volume": 811291.0}, {"date": "2026-06-17", "close": 19.19, "volume": 878842.0}, {"date": "2026-06-18", "close": 19.21, "volume": 774519.0}, {"date": "2026-06-22", "close": 22.16, "volume": 3493988.0}, {"date": "2026-06-23", "close": 21.22, "volume": 1737497.0}, {"date": "2026-06-24", "close": 20.0, "volume": 5475218.0}, {"date": "2026-06-25", "close": 19.99, "volume": 1514034.0}, {"date": "2026-06-26", "close": 19.9, "volume": 1678523.0}, {"date": "2026-06-29", "close": 19.91, "volume": 1313973.0}, {"date": "2026-06-30", "close": 19.47, "volume": 1487411.0}, {"date": "2026-07-01", "close": 19.13, "volume": 1119504.0}, {"date": "2026-07-02", "close": 18.95, "volume": 1391926.0}, {"date": "2026-07-06", "close": 18.88, "volume": 959777.0}, {"date": "2026-07-07", "close": 19.15, "volume": 1386577.0}, {"date": "2026-07-08", "close": 19.07, "volume": 1195226.0}, {"date": "2026-07-09", "close": 19.93, "volume": 1530846.0}, {"date": "2026-07-10", "close": 20.36, "volume": 1939671.0}, {"date": "2026-07-13", "close": 20.41, "volume": 1315888.0}, {"date": "2026-07-14", "close": 19.52, "volume": 1087686.0}, {"date": "2026-07-15", "close": 19.96, "volume": 1004731.0}, {"date": "2026-07-16", "close": 19.01, "volume": 1422042.0}, {"date": "2026-07-17", "close": 19.68, "volume": 726276.0}, {"date": "2026-07-20", "close": 19.05, "volume": 628441.0}, {"date": "2026-07-21", "close": 20.06, "volume": 1154673.0}, {"date": "2026-07-22", "close": 18.94, "volume": 1137606.0}, {"date": "2026-07-23", "close": 19.36, "volume": 743202.0}, {"date": "2026-07-24", "close": 19.02, "volume": 650856.0}, {"date": "2026-07-27", "close": 19.88, "volume": 879409.0}, {"date": "2026-07-28", "close": 18.71, "volume": 1051691.0}, {"date": "2026-07-29", "close": 18.38, "volume": 707868.0}, {"date": "2026-07-30", "close": 18.99, "volume": 676823.0}, {"date": "2026-07-31", "close": 18.44, "volume": 791764.0}, {"date": "2026-08-03", "close": 17.4, "volume": 1272982.0}, {"date": "2026-08-04", "close": 17.93, "volume": 793264.0}, {"date": "2026-08-05", "close": 17.55, "volume": 579212.0}, {"date": "2026-08-06", "close": 18.03, "volume": 624747.0}, {"date": "2026-08-07", "close": 18.26, "volume": 902062.0}, {"date": "2026-08-10", "close": 17.33, "volume": 3476183.0}, {"date": "2026-08-11", "close": 16.59, "volume": 3606585.0}, {"date": "2026-08-12", "close": 17.23, "volume": 2913600.0}, {"date": "2026-08-13", "close": 16.5, "volume": 1337741.0}, {"date": "2026-08-14", "close": 16.47, "volume": 981603.0}, {"date": "2026-08-17", "close": 16.35, "volume": 1200485.0}, {"date": "2026-08-18", "close": 16.34, "volume": 825733.0}, {"date": "2026-08-19", "close": 16.74, "volume": 1448058.0}, {"date": "2026-08-20", "close": 15.87, "volume": 1367763.0}, {"date": "2026-08-21", "close": 15.76, "volume": 1351577.0}, {"date": "2026-08-24", "close": 15.37, "volume": 1138087.0}, {"date": "2026-08-25", "close": 15.56, "volume": 819513.0}, {"date": "2026-08-26", "close": 15.62, "volume": 1001603.0}, {"date": "2026-08-27", "close": 15.53, "volume": 1099993.0}, {"date": "2026-08-28", "close": 14.99, "volume": 700464.0}, {"date": "2026-08-31", "close": 15.05, "volume": 1018115.0}, {"date": "2026-09-01", "close": 15.13, "volume": 662548.0}, {"date": "2026-09-02", "close": 15.06, "volume": 1188555.0}, {"date": "2026-09-03", "close": 15.19, "volume": 841991.0}, {"date": "2026-09-04", "close": 15.01, "volume": 1428699.0}, {"date": "2026-09-08", "close": 14.94, "volume": 1464875.0}, {"date": "2026-09-09", "close": 13.72, "volume": 1691173.0}, {"date": "2026-09-10", "close": 13.18, "volume": 1221779.0}, {"date": "2026-09-11", "close": 12.51, "volume": 2387189.0}, {"date": "2026-09-14", "close": 12.68, "volume": 2332076.0}, {"date": "2026-09-15", "close": 12.2, "volume": 1798020.0}, {"date": "2026-09-16", "close": 12.46, "volume": 2600600.0}, {"date": "2026-09-17", "close": 12.35, "volume": 2298156.0}, {"date": "2026-09-18", "close": 12.39, "volume": 1803353.0}], "refreshing": true}