{"ticker": "PMVP", "overview": {"cik": "1699382", "ticker": "PMVP", "name": "PMV Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-350448", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-009110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002568", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001644348-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001124164-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001329959-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001797209-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001579824-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258466", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000440", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-218227", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218225", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-005496", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001140361-26-016040", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001140361-26-016039", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001140361-26-016038", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0002006668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001613482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001825192-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001341642-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-06", "title": "Employee share plan", "accession": "0001193125-26-095224", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001193125-26-095094", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-06", "title": "Annual report", "accession": "0001193125-26-095014", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-04", "title": "Form SCHEDULE 13D/A", "accession": "0000947871-26-000231", "price_sensitive": false}]}, "description": "PMV Pharmaceuticals, Inc. trades as PMVP on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 166 insider filings for the company, from September 2020 to October 2025. Across those, 16 insiders disclosed 8 open-market purchases totalling $72.38M against 64 sales totalling $61.94M. The most recent filing on record is dated 15 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 72379980.0, "sell_n": 64, "sell_sum": 61940113.4804, "net": 10439866.519599997, "insiders": 16, "first_date": "2020-09-25", "last_date": "2025-10-23"}, "metrics": {"ticker": "PMVP", "has_prices": true, "as_of": "2026-08-14", "last": 1.26, "prev_close": 1.215, "change": 0.04499999999999993, "change_pct": 0.03703703703703698, "session_volume": 189816.0, "vwap_5": 1.2652638993369558, "vwap_20": 1.1670615410019718, "vwap_60": 1.208480166492157, "vwap_250": 1.360847258621226, "high_52w": 1.8, "low_52w": 1.02, "avg_volume_20": 308851.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001699737-26-000021", "src": "13DG", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "PMV Pharmaceuticals, Inc.", "who_key": "PMV Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PMV Pharmaceuticals, Inc. takes a 5% passive stake in PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/0001699737-26-000021-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70005}, {"id": "13DG-0001214659-26-009110", "src": "13DG", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "PMV Pharmaceuticals, Inc.", "who_key": "PMV Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PMV Pharmaceuticals, Inc. moves to a 4.94% passive stake in PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/0001214659-26-009110-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001172661-26-002568", "src": "13DG", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "ArrowMark Colorado Holdings LLC", "who_key": "ArrowMark Colorado Holdings LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ArrowMark Colorado Holdings LLC moves to a 3.67% passive stake in PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1483859/0001172661-26-002568-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001579824-26-000003", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Charles M. Baum", "who_key": "BAUM CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000157982426000003/0001579824-26-000003-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001797209-26-000002", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Kirsten Flowers", "who_key": "FLOWERS KIRSTEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000179720926000002/0001797209-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001329959-26-000002", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Carol Giltner Gallagher", "who_key": "Gallagher Carol Giltner", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000132995926000002/0001329959-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001124164-26-000002", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Arnold J. Levine", "who_key": "LEVINE ARNOLD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000112416426000002/0001124164-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001644348-26-000003", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Laurie Stelzer", "who_key": "Stelzer Laurie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000164434826000003/0001644348-26-000003-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "13DG-0001012975-26-000440", "src": "13DG", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Euclidean Capital LLC", "who_key": "Euclidean Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Euclidean Capital LLC moves to a 4.9% passive stake in PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1825034/0001012975-26-000440-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001214659-26-005496", "src": "13DG", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "PMV Pharmaceuticals, Inc.", "who_key": "PMV Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PMV Pharmaceuticals, Inc. moves to a 5.77% passive stake in PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/0001214659-26-005496-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "0001341642-26-000002", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "David Henry Mack", "who_key": "Mack David Henry", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000134164226000002/0001341642-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349365}, {"id": "0001825192-26-000002", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Deepika Jalota", "who_key": "Jalota Deepika", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000182519226000002/0001825192-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349365}, {"id": "0001613482-26-000002", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Robert Ticktin", "who_key": "Ticktin Robert", "role": "General Counsel & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000161348226000002/0001613482-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349365}, {"id": "0002006668-26-000002", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Michael Carulli", "who_key": "Carulli Michael", "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": "United States", "headline": "CFO files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000200666826000002/0002006668-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349365}, {"id": "0001341642-25-000004", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "David Henry Mack", "who_key": "Mack David Henry", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 302280.91000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000134164225000004/0001341642-25-000004-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535125}, {"id": "0000947871-25-000927", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1520000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder trims $1.5M of PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000094787125000927/0000947871-25-000927-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540885}, {"id": "0000947871-25-000854", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 900000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder trims $900K of PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000094787125000854/0000947871-25-000854-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602805}, {"id": "0001415889-25-019380", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "David Henry Mack", "who_key": "Mack David Henry", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 62178.5095, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PMVP's CEO lightens up \u2014 $62K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925019380/0001415889-25-019380-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705045}, {"id": "0001415889-25-019382", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Michael Carulli", "who_key": "Carulli Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30076.7103, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $30K of PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925019382/0001415889-25-019382-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705045}, {"id": "0001415889-25-019384", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Deepika Jalota", "who_key": "Jalota Deepika", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35197.6925, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims PMVP: $35K", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925019384/0001415889-25-019384-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705045}, {"id": "0001415889-25-019386", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Robert Ticktin", "who_key": "Ticktin Robert", "role": "General Counsel & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24651.1848, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside PMVP is selling \u2014 $25K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925019386/0001415889-25-019386-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705045}, {"id": "0001415889-25-016254", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Charles M. Baum", "who_key": "BAUM CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925016254/0001415889-25-016254-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742485}, {"id": "0001415889-25-016259", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Kirsten Flowers", "who_key": "FLOWERS KIRSTEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925016259/0001415889-25-016259-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742485}, {"id": "0001415889-25-016262", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Carol Giltner Gallagher", "who_key": "Gallagher Carol Giltner", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925016262/0001415889-25-016262-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742485}, {"id": "0001415889-25-016266", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Richard A. Heyman", "who_key": "Heyman Richard A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925016266/0001415889-25-016266-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742485}, {"id": "0001415889-25-016269", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Arnold J. Levine", "who_key": "LEVINE ARNOLD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925016269/0001415889-25-016269-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742485}, {"id": "0001415889-25-016276", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Laurie Stelzer", "who_key": "Stelzer Laurie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925016276/0001415889-25-016276-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742485}, {"id": "0001415889-25-007071", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "David Henry Mack", "who_key": "Mack David Henry", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925007071/0001415889-25-007071-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877845}, {"id": "0001415889-25-007073", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Deepika Jalota", "who_key": "Jalota Deepika", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925007073/0001415889-25-007073-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877845}, {"id": "0001415889-25-007075", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Michael Carulli", "who_key": "Carulli Michael", "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": "United States", "headline": "CFO files routine paperwork on PMVP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000141588925007075/0001415889-25-007075-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877845}], "recent_buys": [{"id": "0001104659-20-109853", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 17100000.0, "score": 78.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PMVP draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000110465920109853/0001104659-20-109853-index.htm", "trade_date": "2020-09-29", "timestamp": "2020-09-29", "mins": 3204885}, {"id": "0001209191-20-053346", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Arnold L. Oronsky", "who_key": "ORONSKY ARNOLD L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999990.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PMVP lands a director's $1000K", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120053346/0001209191-20-053346-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210645}, {"id": "0001209191-20-053342", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Interwest Partners X LP", "who_key": "INTERWEST PARTNERS X LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 999990.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale tops up: $1000K of PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120053342/0001209191-20-053342-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210645}, {"id": "0001209191-20-052341", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Boxer Capital, LLC", "who_key": "Boxer Capital, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 17100000.0, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052341/0001209191-20-052341-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210645}, {"id": "0001209191-20-052339", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17100000.0, "score": 65.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying PMVP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052339/0001209191-20-052339-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210645}, {"id": "0001209191-20-052337", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Peter A. Thompson", "who_key": "Thompson Peter A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17100000.0, "score": 65.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052337/0001209191-20-052337-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210645}, {"id": "0001209191-20-052335", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Interwest Partners X LP", "who_key": "INTERWEST PARTNERS X LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 990000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052335/0001209191-20-052335-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210645}, {"id": "0001209191-20-052334", "src": "INSIDERS", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Arnold L. Oronsky", "who_key": "ORONSKY ARNOLD L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 990000.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052334/0001209191-20-052334-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210645}], "institutional": [{"id": "13DG-0001699737-26-000021", "src": "13DG", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "PMV Pharmaceuticals, Inc.", "who_key": "PMV Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PMV Pharmaceuticals, Inc. takes a 5% passive stake in PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/0001699737-26-000021-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70005}, {"id": "13DG-0001214659-26-009110", "src": "13DG", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "PMV Pharmaceuticals, Inc.", "who_key": "PMV Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PMV Pharmaceuticals, Inc. moves to a 4.94% passive stake in PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/0001214659-26-009110-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001172661-26-002568", "src": "13DG", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "ArrowMark Colorado Holdings LLC", "who_key": "ArrowMark Colorado Holdings LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ArrowMark Colorado Holdings LLC moves to a 3.67% passive stake in PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1483859/0001172661-26-002568-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001012975-26-000440", "src": "13DG", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "Euclidean Capital LLC", "who_key": "Euclidean Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Euclidean Capital LLC moves to a 4.9% passive stake in PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1825034/0001012975-26-000440-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001214659-26-005496", "src": "13DG", "ticker": "PMVP", "cik": "1699382", "company": "PMV Pharmaceuticals, Inc.", "company_raw": "PMV Pharmaceuticals, Inc.", "who": "PMV Pharmaceuticals, Inc.", "who_key": "PMV Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PMV Pharmaceuticals, Inc. moves to a 5.77% passive stake in PMVP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/0001214659-26-005496-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}], "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": "PMV Pharmaceuticals, Inc. - Common Stock", "new_value": "PMV Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001699382", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001699382", "applied": 1, "detected_at": "2026-10-27T02:34:03.984069"}]}, "key_people": [{"who": "Thilo Schroeder", "who_key": "Schroeder Thilo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 38335742.12, "net": -38335742.12, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24120.0, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121060100/0001209191-21-060100-index.htm"}, {"action": "SELL", "amount": 439821.44000000006, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121059163/0001209191-21-059163-index.htm"}, {"action": "SELL", "amount": 224251.15000000002, "date": "2021-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121058091/0001209191-21-058091-index.htm"}, {"action": "SELL", "amount": 3000.0, "date": "2021-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121057711/0001209191-21-057711-index.htm"}, {"action": "SELL", "amount": 21351.33, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121057099/0001209191-21-057099-index.htm"}, {"action": "SELL", "amount": 2154007.16, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121055782/0001209191-21-055782-index.htm"}, {"action": "SELL", "amount": 1418687.08, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121054604/0001209191-21-054604-index.htm"}, {"action": "SELL", "amount": 1791095.25, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121053964/0001209191-21-053964-index.htm"}, {"action": "SELL", "amount": 1600943.54, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121053389/0001209191-21-053389-index.htm"}, {"action": "SELL", "amount": 1013320.15, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121052822/0001209191-21-052822-index.htm"}, {"action": "SELL", "amount": 2727673.32, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121051994/0001209191-21-051994-index.htm"}, {"action": "SELL", "amount": 2352993.04, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121051285/0001209191-21-051285-index.htm"}, {"action": "SELL", "amount": 2814961.08, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121050501/0001209191-21-050501-index.htm"}, {"action": "SELL", "amount": 3369931.96, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121049728/0001209191-21-049728-index.htm"}, {"action": "SELL", "amount": 394149.24, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121048965/0001209191-21-048965-index.htm"}, {"action": "SELL", "amount": 623516.82, "date": "2021-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121048335/0001209191-21-048335-index.htm"}, {"action": "SELL", "amount": 675953.04, "date": "2021-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121047988/0001209191-21-047988-index.htm"}, {"action": "SELL", "amount": 182580.0, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121037377/0001209191-21-037377-index.htm"}, {"action": "SELL", "amount": 572867.7999999999, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121036352/0001209191-21-036352-index.htm"}, {"action": "SELL", "amount": 1608560.16, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121035544/0001209191-21-035544-index.htm"}, {"action": "SELL", "amount": 63742.29, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121032222/0001209191-21-032222-index.htm"}, {"action": "SELL", "amount": 21384.0, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121031052/0001209191-21-031052-index.htm"}, {"action": "SELL", "amount": 1014736.88, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121026547/0001209191-21-026547-index.htm"}, {"action": "SELL", "amount": 4681652.58, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121026157/0001209191-21-026157-index.htm"}, {"action": "SELL", "amount": 2038792.3900000001, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121025463/0001209191-21-025463-index.htm"}], "latest": {"action": "SELL", "amount": 24120.0, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919121060100/0001209191-21-060100-index.htm"}}, {"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 17100000.0, "sold": 13298388.07, "net": 3801611.9299999997, "trades": 6, "top_score": 65.8, "lean": "buying", "history": [{"action": "SELL", "amount": 1520000.0, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000094787125000927/0000947871-25-000927-index.htm"}, {"action": "SELL", "amount": 900000.0, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000094787125000854/0000947871-25-000854-index.htm"}, {"action": "SELL", "amount": 195762.78, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000094787123001104/0000947871-23-001104-index.htm"}, {"action": "SELL", "amount": 418210.29, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000094787122000675/0000947871-22-000675-index.htm"}, {"action": "SELL", "amount": 10264415.0, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000094787122000429/0000947871-22-000429-index.htm"}, {"action": "BUY", "amount": 17100000.0, "date": "2020-09-25", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052339/0001209191-20-052339-index.htm"}], "latest": {"action": "SELL", "amount": 1520000.0, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000094787125000927/0000947871-25-000927-index.htm"}}, {"who": "Peter A. Thompson", "who_key": "Thompson Peter A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 17100000.0, "sold": 0, "net": 17100000.0, "trades": 1, "top_score": 65.8, "lean": "buying", "history": [{"action": "BUY", "amount": 17100000.0, "date": "2020-09-25", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052337/0001209191-20-052337-index.htm"}], "latest": {"action": "BUY", "amount": 17100000.0, "date": "2020-09-25", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052337/0001209191-20-052337-index.htm"}}, {"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 17100000.0, "sold": 0, "net": 17100000.0, "trades": 1, "top_score": 78.3, "lean": "buying", "history": [{"action": "BUY", "amount": 17100000.0, "date": "2020-09-29", "score": 78.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000110465920109853/0001104659-20-109853-index.htm"}], "latest": {"action": "BUY", "amount": 17100000.0, "date": "2020-09-29", "score": 78.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000110465920109853/0001104659-20-109853-index.htm"}}, {"who": "Boxer Capital, LLC", "who_key": "Boxer Capital, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 17100000.0, "sold": 0, "net": 17100000.0, "trades": 1, "top_score": 60.8, "lean": "buying", "history": [{"action": "BUY", "amount": 17100000.0, "date": "2020-09-25", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052341/0001209191-20-052341-index.htm"}], "latest": {"action": "BUY", "amount": 17100000.0, "date": "2020-09-25", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052341/0001209191-20-052341-index.htm"}}, {"who": "Euclidean Capital LLC", "who_key": "Euclidean Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 6357450.59, "net": -6357450.59, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2257954.69, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000106299321005709/0001062993-21-005709-index.htm"}, {"action": "SELL", "amount": 2007708.76, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000106299321005572/0001062993-21-005572-index.htm"}, {"action": "SELL", "amount": 2091787.1400000001, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000106299321005496/0001062993-21-005496-index.htm"}], "latest": {"action": "SELL", "amount": 2257954.69, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000106299321005709/0001062993-21-005709-index.htm"}}, {"who": "Arnold L. Oronsky", "who_key": "ORONSKY ARNOLD L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1989990.0, "sold": 0, "net": 1989990.0, "trades": 2, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 990000.0, "date": "2020-09-25", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052334/0001209191-20-052334-index.htm"}, {"action": "BUY", "amount": 999990.0, "date": "2020-09-25", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120053346/0001209191-20-053346-index.htm"}], "latest": {"action": "BUY", "amount": 990000.0, "date": "2020-09-25", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052334/0001209191-20-052334-index.htm"}}, {"who": "Interwest Partners X LP", "who_key": "INTERWEST PARTNERS X LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1989990.0, "sold": 0, "net": 1989990.0, "trades": 2, "top_score": 48.5, "lean": "buying", "history": [{"action": "BUY", "amount": 990000.0, "date": "2020-09-25", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052335/0001209191-20-052335-index.htm"}, {"action": "BUY", "amount": 999990.0, "date": "2020-09-25", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120053342/0001209191-20-053342-index.htm"}], "latest": {"action": "BUY", "amount": 990000.0, "date": "2020-09-25", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1699382/000120919120052335/0001209191-20-052335-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-350448", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-009110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002568", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001644348-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001124164-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001329959-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001797209-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001579824-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258466", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000440", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-218227", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218225", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-005496", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001140361-26-016040", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001140361-26-016039", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001140361-26-016038", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0002006668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001613482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001825192-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001341642-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-06", "title": "Employee share plan", "accession": "0001193125-26-095224", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001193125-26-095094", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-06", "title": "Annual report", "accession": "0001193125-26-095014", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-04", "title": "Form SCHEDULE 13D/A", "accession": "0000947871-26-000231", "price_sensitive": false}], "performance": {"ticker": "PMVP", "has_prices": true, "summary": {"n": 8, "avg": -0.9664631010677854, "win_rate": 0.0, "best": -0.9664089576113037, "worst": -0.966842105263158, "as_of": "2026-08-14"}, "buys": [{"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17100000.0, "date": "2020-09-29", "score": 78.3, "ref_price": 38.0, "return": -0.966842105263158}, {"who": "ORONSKY ARNOLD L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 999990.0, "date": "2020-09-25", "score": 51.0, "ref_price": 37.51, "return": -0.9664089576113037}, {"who": "INTERWEST PARTNERS X LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999990.0, "date": "2020-09-25", "score": 48.5, "ref_price": 37.51, "return": -0.9664089576113037}, {"who": "Boxer Capital, LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17100000.0, "date": "2020-09-25", "score": 60.8, "ref_price": 37.51, "return": -0.9664089576113037}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17100000.0, "date": "2020-09-25", "score": 65.8, "ref_price": 37.51, "return": -0.9664089576113037}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17100000.0, "date": "2020-09-25", "score": 65.8, "ref_price": 37.51, "return": -0.9664089576113037}, {"who": "INTERWEST PARTNERS X LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 990000.0, "date": "2020-09-25", "score": 48.5, "ref_price": 37.51, "return": -0.9664089576113037}, {"who": "ORONSKY ARNOLD L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 990000.0, "date": "2020-09-25", "score": 51.0, "ref_price": 37.51, "return": -0.9664089576113037}]}, "price_series": [{"date": "2020-09-25", "close": 37.51, "volume": 3174889.0}, {"date": "2020-09-28", "close": 36.19, "volume": 744940.0}, {"date": "2020-09-29", "close": 38.0, "volume": 377056.0}, {"date": "2020-09-30", "close": 35.5, "volume": 488785.0}, {"date": "2020-10-01", "close": 34.49, "volume": 1703526.0}, {"date": "2020-10-02", "close": 33.0, "volume": 298755.0}, {"date": "2020-10-05", "close": 32.95, "volume": 301282.0}, {"date": "2020-10-06", "close": 33.19, "volume": 135221.0}, {"date": "2020-10-07", "close": 34.8, "volume": 213155.0}, {"date": "2020-10-08", "close": 34.86, "volume": 125483.0}, {"date": "2020-10-09", "close": 34.51, "volume": 89080.0}, {"date": "2020-10-12", "close": 34.81, "volume": 118482.0}, {"date": "2020-10-13", "close": 35.89, "volume": 360561.0}, {"date": "2020-10-14", "close": 36.39, "volume": 249037.0}, {"date": "2020-10-15", "close": 35.88, "volume": 168621.0}, {"date": "2020-10-16", "close": 35.99, "volume": 77563.0}, {"date": "2020-10-19", "close": 37.46, "volume": 211332.0}, {"date": "2020-10-20", "close": 35.3, "volume": 239177.0}, {"date": "2020-10-21", "close": 35.66, "volume": 38119.0}, {"date": "2020-10-22", "close": 35.12, "volume": 98580.0}, {"date": "2020-10-23", "close": 34.91, "volume": 81349.0}, {"date": "2020-10-26", "close": 34.74, "volume": 152268.0}, {"date": "2020-10-27", "close": 35.34, "volume": 127189.0}, {"date": "2020-10-28", "close": 35.24, "volume": 118866.0}, {"date": "2020-10-29", "close": 35.04, "volume": 111212.0}, {"date": "2020-10-30", "close": 35.05, "volume": 95560.0}, {"date": "2020-11-02", "close": 35.0, "volume": 144547.0}, {"date": "2020-11-03", "close": 36.04, "volume": 118471.0}, {"date": "2020-11-04", "close": 37.07, "volume": 236594.0}, {"date": "2020-11-05", "close": 36.51, "volume": 229577.0}, {"date": "2020-11-06", "close": 37.0, "volume": 116908.0}, {"date": "2020-11-09", "close": 36.5, "volume": 103847.0}, {"date": "2020-11-10", "close": 35.6, "volume": 117050.0}, {"date": "2020-11-11", "close": 34.3, "volume": 224179.0}, {"date": "2020-11-12", "close": 33.97, "volume": 22015.0}, {"date": "2020-11-13", "close": 32.1, "volume": 270621.0}, {"date": "2020-11-16", "close": 32.24, "volume": 148167.0}, {"date": "2020-11-17", "close": 32.0, "volume": 177912.0}, {"date": "2020-11-18", "close": 32.2, "volume": 58355.0}, {"date": "2020-11-19", "close": 31.86, "volume": 60315.0}, {"date": "2020-11-20", "close": 32.5, "volume": 90056.0}, {"date": "2020-11-23", "close": 32.19, "volume": 120795.0}, {"date": "2020-11-24", "close": 34.98, "volume": 185154.0}, {"date": "2020-11-25", "close": 34.48, "volume": 133785.0}, {"date": "2020-11-27", "close": 35.21, "volume": 44526.0}, {"date": "2020-11-30", "close": 35.24, "volume": 421181.0}, {"date": "2020-12-01", "close": 36.85, "volume": 211231.0}, {"date": "2020-12-02", "close": 36.86, "volume": 291672.0}, {"date": "2020-12-03", "close": 41.17, "volume": 83096.0}, {"date": "2020-12-04", "close": 47.32, "volume": 59392.0}, {"date": "2020-12-07", "close": 46.89, "volume": 149909.0}, {"date": "2020-12-08", "close": 45.88, "volume": 125842.0}, {"date": "2020-12-09", "close": 44.24, "volume": 91934.0}, {"date": "2020-12-10", "close": 44.81, "volume": 88938.0}, {"date": "2020-12-11", "close": 47.67, "volume": 335288.0}, {"date": "2020-12-14", "close": 45.23, "volume": 137198.0}, {"date": "2020-12-15", "close": 44.6, "volume": 117538.0}, {"date": "2020-12-16", "close": 44.84, "volume": 161177.0}, {"date": "2020-12-17", "close": 44.68, "volume": 331384.0}, {"date": "2020-12-18", "close": 44.73, "volume": 2323375.0}, {"date": "2020-12-21", "close": 45.21, "volume": 226295.0}, {"date": "2020-12-22", "close": 53.46, "volume": 235234.0}, {"date": "2020-12-23", "close": 59.69, "volume": 225600.0}, {"date": "2020-12-24", "close": 55.59, "volume": 86586.0}, {"date": "2020-12-28", "close": 52.14, "volume": 140543.0}, {"date": "2020-12-29", "close": 53.27, "volume": 206213.0}, {"date": "2020-12-30", "close": 56.43, "volume": 88476.0}, {"date": "2020-12-31", "close": 61.51, "volume": 135956.0}, {"date": "2021-01-04", "close": 49.25, "volume": 189613.0}, {"date": "2021-01-05", "close": 46.3, "volume": 417250.0}, {"date": "2021-01-06", "close": 46.4, "volume": 77756.0}, {"date": "2021-01-07", "close": 49.5, "volume": 63252.0}, {"date": "2021-01-08", "close": 47.36, "volume": 126883.0}, {"date": "2021-01-11", "close": 47.08, "volume": 43291.0}, {"date": "2021-01-12", "close": 46.0, "volume": 58356.0}, {"date": "2021-01-13", "close": 46.71, "volume": 79381.0}, {"date": "2021-01-14", "close": 44.32, "volume": 89981.0}, {"date": "2021-01-15", "close": 44.27, "volume": 61418.0}, {"date": "2021-01-19", "close": 46.58, "volume": 70364.0}, {"date": "2021-01-20", "close": 45.44, "volume": 35003.0}, {"date": "2021-01-21", "close": 43.94, "volume": 45703.0}, {"date": "2021-01-22", "close": 44.46, "volume": 119393.0}, {"date": "2021-01-25", "close": 42.33, "volume": 56338.0}, {"date": "2021-01-26", "close": 41.29, "volume": 63000.0}, {"date": "2021-01-27", "close": 37.67, "volume": 88099.0}, {"date": "2021-01-28", "close": 34.99, "volume": 145549.0}, {"date": "2021-01-29", "close": 34.14, "volume": 122965.0}, {"date": "2021-02-01", "close": 35.72, "volume": 87896.0}, {"date": "2021-02-02", "close": 34.5, "volume": 349275.0}, {"date": "2021-02-03", "close": 33.59, "volume": 111042.0}, {"date": "2021-02-04", "close": 37.17, "volume": 85285.0}, {"date": "2021-02-05", "close": 37.9, "volume": 48607.0}, {"date": "2021-02-08", "close": 39.0, "volume": 55975.0}, {"date": "2021-02-09", "close": 37.84, "volume": 50927.0}, {"date": "2021-02-10", "close": 38.74, "volume": 132995.0}, {"date": "2021-02-11", "close": 40.09, "volume": 93075.0}, {"date": "2021-02-12", "close": 42.0, "volume": 100734.0}, {"date": "2021-02-16", "close": 37.98, "volume": 67687.0}, {"date": "2021-02-17", "close": 36.31, "volume": 83997.0}, {"date": "2021-02-18", "close": 40.65, "volume": 123976.0}, {"date": "2021-02-19", "close": 41.98, "volume": 61447.0}, {"date": "2021-02-22", "close": 40.94, "volume": 118560.0}, {"date": "2021-02-23", "close": 36.77, "volume": 75762.0}, {"date": "2021-02-24", "close": 39.2, "volume": 56466.0}, {"date": "2021-02-25", "close": 36.19, "volume": 74877.0}, {"date": "2021-02-26", "close": 37.63, "volume": 62222.0}, {"date": "2021-03-01", "close": 34.95, "volume": 145703.0}, {"date": "2021-03-02", "close": 35.0, "volume": 101407.0}, {"date": "2021-03-03", "close": 35.18, "volume": 51343.0}, {"date": "2021-03-04", "close": 35.24, "volume": 103952.0}, {"date": "2021-03-05", "close": 35.1, "volume": 160575.0}, {"date": "2021-03-08", "close": 34.77, "volume": 105915.0}, {"date": "2021-03-09", "close": 35.01, "volume": 88876.0}, {"date": "2021-03-10", "close": 35.81, "volume": 52454.0}, {"date": "2021-03-11", "close": 40.2, "volume": 49044.0}, {"date": "2021-03-12", "close": 40.62, "volume": 67397.0}, {"date": "2021-03-15", "close": 40.24, "volume": 78094.0}, {"date": "2021-03-16", "close": 39.96, "volume": 111925.0}, {"date": "2021-03-17", "close": 39.95, "volume": 212182.0}, {"date": "2021-03-18", "close": 40.29, "volume": 111722.0}, {"date": "2021-03-19", "close": 43.1, "volume": 888177.0}, {"date": "2021-03-22", "close": 42.44, "volume": 176917.0}, {"date": "2021-03-23", "close": 40.25, "volume": 165459.0}, {"date": "2021-03-24", "close": 33.01, "volume": 1180593.0}, {"date": "2021-03-25", "close": 33.07, "volume": 548071.0}, {"date": "2021-03-26", "close": 33.55, "volume": 223249.0}, {"date": "2021-03-29", "close": 30.66, "volume": 164373.0}, {"date": "2021-03-30", "close": 31.02, "volume": 200310.0}, {"date": "2021-03-31", "close": 32.89, "volume": 246699.0}, {"date": "2021-04-01", "close": 32.94, "volume": 144515.0}, {"date": "2021-04-05", "close": 34.11, "volume": 233415.0}, {"date": "2021-04-06", "close": 34.6, "volume": 595681.0}, {"date": "2021-04-07", "close": 33.7, "volume": 330877.0}, {"date": "2021-04-08", "close": 34.06, "volume": 167339.0}, {"date": "2021-04-09", "close": 33.3, "volume": 190312.0}, {"date": "2021-04-12", "close": 31.08, "volume": 105335.0}, {"date": "2021-04-13", "close": 32.72, "volume": 134847.0}, {"date": "2021-04-14", "close": 33.01, "volume": 166797.0}, {"date": "2021-04-15", "close": 32.67, "volume": 80323.0}, {"date": "2021-04-16", "close": 32.37, "volume": 74298.0}, {"date": "2021-04-19", "close": 31.14, "volume": 71873.0}, {"date": "2021-04-20", "close": 31.26, "volume": 60443.0}, {"date": "2021-04-21", "close": 33.48, "volume": 177080.0}, {"date": "2021-04-22", "close": 34.57, "volume": 117469.0}, {"date": "2021-04-23", "close": 34.35, "volume": 135067.0}, {"date": "2021-04-26", "close": 34.98, "volume": 164280.0}, {"date": "2021-04-27", "close": 33.78, "volume": 169208.0}, {"date": "2021-04-28", "close": 33.95, "volume": 235652.0}, {"date": "2021-04-29", "close": 34.09, "volume": 165858.0}, {"date": "2021-04-30", "close": 33.73, "volume": 173577.0}, {"date": "2021-05-03", "close": 33.89, "volume": 146646.0}, {"date": "2021-05-04", "close": 34.03, "volume": 116521.0}, {"date": "2021-05-05", "close": 34.32, "volume": 176544.0}, {"date": "2021-05-06", "close": 35.12, "volume": 131975.0}, {"date": "2021-05-07", "close": 35.0, "volume": 112358.0}, {"date": "2021-05-10", "close": 34.83, "volume": 149203.0}, {"date": "2021-05-11", "close": 28.01, "volume": 523472.0}, {"date": "2021-05-12", "close": 28.33, "volume": 414488.0}, {"date": "2021-05-13", "close": 29.03, "volume": 292032.0}, {"date": "2021-05-14", "close": 32.09, "volume": 232539.0}, {"date": "2021-05-17", "close": 32.71, "volume": 372784.0}, {"date": "2021-05-18", "close": 33.0, "volume": 292524.0}, {"date": "2021-05-19", "close": 33.57, "volume": 316643.0}, {"date": "2021-05-20", "close": 35.67, "volume": 337078.0}, {"date": "2021-05-21", "close": 35.8, "volume": 250354.0}, {"date": "2021-05-24", "close": 36.01, "volume": 182651.0}, {"date": "2021-05-25", "close": 35.28, "volume": 186298.0}, {"date": "2021-05-26", "close": 35.38, "volume": 196856.0}, {"date": "2021-05-27", "close": 35.0, "volume": 244145.0}, {"date": "2021-05-28", "close": 34.4, "volume": 249105.0}, {"date": "2021-06-01", "close": 31.48, "volume": 236367.0}, {"date": "2021-06-02", "close": 32.29, "volume": 110181.0}, {"date": "2021-06-03", "close": 33.61, "volume": 160789.0}, {"date": "2021-06-04", "close": 33.41, "volume": 202731.0}, {"date": "2021-06-07", "close": 33.46, "volume": 346316.0}, {"date": "2021-06-08", "close": 33.19, "volume": 253406.0}, {"date": "2021-06-09", "close": 33.0, "volume": 235294.0}, {"date": "2021-06-10", "close": 32.73, "volume": 177398.0}, {"date": "2021-06-11", "close": 34.4, "volume": 208278.0}, {"date": "2021-06-14", "close": 34.12, "volume": 313383.0}, {"date": "2021-06-15", "close": 34.47, "volume": 269624.0}, {"date": "2021-06-16", "close": 34.28, "volume": 465885.0}, {"date": "2021-06-17", "close": 34.88, "volume": 439085.0}, {"date": "2021-06-18", "close": 34.08, "volume": 844714.0}, {"date": "2021-06-21", "close": 32.65, "volume": 477703.0}, {"date": "2021-06-22", "close": 31.03, "volume": 424526.0}, {"date": "2021-06-23", "close": 31.23, "volume": 294125.0}, {"date": "2021-06-24", "close": 32.17, "volume": 287316.0}, {"date": "2021-06-25", "close": 33.68, "volume": 1924377.0}, {"date": "2021-06-28", "close": 34.66, "volume": 476762.0}, {"date": "2021-06-29", "close": 34.0, "volume": 358978.0}, {"date": "2021-06-30", "close": 34.16, "volume": 504480.0}, {"date": "2021-07-01", "close": 33.58, "volume": 384002.0}, {"date": "2021-07-02", "close": 33.01, "volume": 257246.0}, {"date": "2021-07-06", "close": 32.82, "volume": 293862.0}, {"date": "2021-07-07", "close": 32.35, "volume": 355958.0}, {"date": "2021-07-08", "close": 32.13, "volume": 352397.0}, {"date": "2021-07-09", "close": 32.75, "volume": 108987.0}, {"date": "2021-07-12", "close": 34.9, "volume": 146233.0}, {"date": "2021-07-13", "close": 33.76, "volume": 247352.0}, {"date": "2021-07-14", "close": 31.45, "volume": 503288.0}, {"date": "2021-07-15", "close": 32.43, "volume": 459399.0}, {"date": "2021-07-16", "close": 33.63, "volume": 372486.0}, {"date": "2021-07-19", "close": 34.62, "volume": 528751.0}, {"date": "2021-07-20", "close": 35.47, "volume": 366148.0}, {"date": "2021-07-21", "close": 35.52, "volume": 437764.0}, {"date": "2021-07-22", "close": 34.16, "volume": 384742.0}, {"date": "2021-07-23", "close": 36.3, "volume": 119180.0}, {"date": "2021-07-26", "close": 34.88, "volume": 327011.0}, {"date": "2021-07-27", "close": 34.23, "volume": 474108.0}, {"date": "2021-07-28", "close": 35.66, "volume": 384361.0}, {"date": "2021-07-29", "close": 34.85, "volume": 435636.0}, {"date": "2021-07-30", "close": 34.01, "volume": 298644.0}, {"date": "2021-08-02", "close": 34.4, "volume": 295832.0}, {"date": "2021-08-03", "close": 34.11, "volume": 356669.0}, {"date": "2021-08-04", "close": 36.43, "volume": 588216.0}, {"date": "2021-08-05", "close": 36.45, "volume": 444494.0}, {"date": "2021-08-06", "close": 36.58, "volume": 244760.0}, {"date": "2021-08-09", "close": 35.42, "volume": 234208.0}, {"date": "2021-08-10", "close": 34.64, "volume": 478210.0}, {"date": "2021-08-11", "close": 34.45, "volume": 355253.0}, {"date": "2021-08-12", "close": 34.22, "volume": 729704.0}, {"date": "2021-08-13", "close": 34.23, "volume": 303765.0}, {"date": "2021-08-16", "close": 33.82, "volume": 760789.0}, {"date": "2021-08-17", "close": 34.32, "volume": 357245.0}, {"date": "2021-08-18", "close": 32.45, "volume": 286290.0}, {"date": "2021-08-19", "close": 28.52, "volume": 865512.0}, {"date": "2021-08-20", "close": 28.45, "volume": 252086.0}, {"date": "2021-08-23", "close": 30.76, "volume": 328828.0}, {"date": "2021-08-24", "close": 31.42, "volume": 171088.0}, {"date": "2021-08-25", "close": 30.8, "volume": 161094.0}, {"date": "2021-08-26", "close": 29.83, "volume": 253716.0}, {"date": "2021-08-27", "close": 30.2, "volume": 292169.0}, {"date": "2021-08-30", "close": 29.96, "volume": 282950.0}, {"date": "2021-08-31", "close": 30.35, "volume": 269079.0}, {"date": "2021-09-01", "close": 30.19, "volume": 245644.0}, {"date": "2021-09-02", "close": 29.33, "volume": 260696.0}, {"date": "2021-09-03", "close": 28.0, "volume": 219267.0}, {"date": "2021-09-07", "close": 28.86, "volume": 320430.0}, {"date": "2021-09-08", "close": 28.76, "volume": 370173.0}, {"date": "2021-09-09", "close": 28.86, "volume": 437701.0}, {"date": "2021-09-10", "close": 30.73, "volume": 601534.0}, {"date": "2021-09-13", "close": 28.48, "volume": 391564.0}, {"date": "2021-09-14", "close": 28.46, "volume": 330019.0}, {"date": "2021-09-15", "close": 28.03, "volume": 632414.0}, {"date": "2021-09-16", "close": 29.43, "volume": 537073.0}, {"date": "2021-09-17", "close": 29.49, "volume": 1819197.0}, {"date": "2021-09-20", "close": 26.84, "volume": 473457.0}, {"date": "2021-09-21", "close": 27.44, "volume": 345017.0}, {"date": "2021-09-22", "close": 28.4, "volume": 587733.0}, {"date": "2021-09-23", "close": 29.62, "volume": 398988.0}, {"date": "2021-09-24", "close": 29.26, "volume": 254585.0}, {"date": "2021-09-27", "close": 29.5, "volume": 261451.0}, {"date": "2021-09-28", "close": 29.78, "volume": 468495.0}, {"date": "2021-09-29", "close": 29.87, "volume": 343602.0}, {"date": "2021-09-30", "close": 29.8, "volume": 270300.0}, {"date": "2021-10-01", "close": 30.24, "volume": 284728.0}, {"date": "2021-10-04", "close": 28.88, "volume": 345614.0}, {"date": "2021-10-05", "close": 30.01, "volume": 471251.0}, {"date": "2021-10-06", "close": 28.56, "volume": 332958.0}, {"date": "2021-10-07", "close": 28.81, "volume": 261276.0}, {"date": "2021-10-08", "close": 26.23, "volume": 169310.0}, {"date": "2021-10-11", "close": 25.55, "volume": 214255.0}, {"date": "2021-10-12", "close": 23.95, "volume": 320194.0}, {"date": "2021-10-13", "close": 23.28, "volume": 333480.0}, {"date": "2021-10-14", "close": 24.33, "volume": 658420.0}, {"date": "2021-10-15", "close": 23.97, "volume": 356487.0}, {"date": "2021-10-18", "close": 23.77, "volume": 293732.0}, {"date": "2021-10-19", "close": 23.48, "volume": 285364.0}, {"date": "2021-10-20", "close": 23.49, "volume": 245501.0}, {"date": "2021-10-21", "close": 23.16, "volume": 219339.0}, {"date": "2021-10-22", "close": 24.54, "volume": 257566.0}, {"date": "2021-10-25", "close": 24.69, "volume": 175545.0}, {"date": "2021-10-26", "close": 24.43, "volume": 169621.0}, {"date": "2021-10-27", "close": 23.58, "volume": 184440.0}, {"date": "2021-10-28", "close": 23.65, "volume": 238665.0}, {"date": "2021-10-29", "close": 23.62, "volume": 146374.0}, {"date": "2021-11-01", "close": 24.48, "volume": 175312.0}, {"date": "2021-11-02", "close": 23.99, "volume": 245694.0}, {"date": "2021-11-03", "close": 24.85, "volume": 750153.0}, {"date": "2021-11-04", "close": 24.94, "volume": 175102.0}, {"date": "2021-11-05", "close": 24.53, "volume": 154451.0}, {"date": "2021-11-08", "close": 24.79, "volume": 205176.0}, {"date": "2021-11-09", "close": 24.37, "volume": 842009.0}, {"date": "2021-11-10", "close": 24.14, "volume": 340775.0}, {"date": "2021-11-11", "close": 23.69, "volume": 240164.0}, {"date": "2021-11-12", "close": 24.36, "volume": 495271.0}, {"date": "2021-11-15", "close": 23.79, "volume": 210159.0}, {"date": "2021-11-16", "close": 25.66, "volume": 486938.0}, {"date": "2021-11-17", "close": 24.26, "volume": 505436.0}, {"date": "2021-11-18", "close": 24.39, "volume": 379840.0}, {"date": "2021-11-19", "close": 25.12, "volume": 419531.0}, {"date": "2021-11-22", "close": 24.54, "volume": 306148.0}, {"date": "2021-11-23", "close": 24.84, "volume": 336933.0}, {"date": "2021-11-24", "close": 23.97, "volume": 401481.0}, {"date": "2021-11-26", "close": 23.15, "volume": 245686.0}, {"date": "2021-11-29", "close": 22.19, "volume": 217123.0}, {"date": "2021-11-30", "close": 21.75, "volume": 426007.0}, {"date": "2021-12-01", "close": 19.99, "volume": 1099996.0}, {"date": "2021-12-02", "close": 21.85, "volume": 716676.0}, {"date": "2021-12-03", "close": 22.37, "volume": 563247.0}, {"date": "2021-12-06", "close": 23.04, "volume": 425818.0}, {"date": "2021-12-07", "close": 23.58, "volume": 561690.0}, {"date": "2021-12-08", "close": 24.92, "volume": 283119.0}, {"date": "2021-12-09", "close": 23.25, "volume": 585860.0}, {"date": "2021-12-10", "close": 23.31, "volume": 284116.0}, {"date": "2021-12-13", "close": 23.1, "volume": 617376.0}, {"date": "2021-12-14", "close": 22.97, "volume": 764676.0}, {"date": "2021-12-15", "close": 23.46, "volume": 803963.0}, {"date": "2021-12-16", "close": 22.74, "volume": 640745.0}, {"date": "2021-12-17", "close": 22.96, "volume": 1310679.0}, {"date": "2021-12-20", "close": 22.72, "volume": 558148.0}, {"date": "2021-12-21", "close": 23.25, "volume": 527281.0}, {"date": "2021-12-22", "close": 23.07, "volume": 297590.0}, {"date": "2021-12-23", "close": 23.48, "volume": 760674.0}, {"date": "2021-12-27", "close": 23.05, "volume": 539109.0}, {"date": "2021-12-28", "close": 23.23, "volume": 385289.0}, {"date": "2021-12-29", "close": 23.43, "volume": 326064.0}, {"date": "2021-12-30", "close": 23.51, "volume": 295651.0}, {"date": "2021-12-31", "close": 23.1, "volume": 220849.0}, {"date": "2022-01-03", "close": 23.55, "volume": 265466.0}, {"date": "2022-01-04", "close": 23.11, "volume": 558183.0}, {"date": "2022-01-05", "close": 22.75, "volume": 646117.0}, {"date": "2022-01-06", "close": 19.04, "volume": 909795.0}, {"date": "2022-01-07", "close": 18.52, "volume": 723545.0}, {"date": "2022-01-10", "close": 18.04, "volume": 653356.0}, {"date": "2022-01-11", "close": 18.35, "volume": 591327.0}, {"date": "2022-01-12", "close": 17.52, "volume": 775686.0}, {"date": "2022-01-13", "close": 17.03, "volume": 1171420.0}, {"date": "2022-01-14", "close": 17.6, "volume": 2457283.0}, {"date": "2022-01-18", "close": 17.25, "volume": 511005.0}, {"date": "2022-01-19", "close": 17.02, "volume": 759998.0}, {"date": "2022-01-20", "close": 17.09, "volume": 641438.0}, {"date": "2022-01-21", "close": 16.8, "volume": 589072.0}, {"date": "2022-01-24", "close": 17.36, "volume": 555700.0}, {"date": "2022-01-25", "close": 17.12, "volume": 277879.0}, {"date": "2022-01-26", "close": 16.56, "volume": 370486.0}, {"date": "2022-01-27", "close": 15.8, "volume": 734933.0}, {"date": "2022-01-28", "close": 15.27, "volume": 759051.0}, {"date": "2022-01-31", "close": 16.06, "volume": 400783.0}, {"date": "2022-02-01", "close": 15.97, "volume": 265477.0}, {"date": "2022-02-02", "close": 15.41, "volume": 353023.0}, {"date": "2022-02-03", "close": 14.86, "volume": 291473.0}, {"date": "2022-02-04", "close": 15.09, "volume": 705625.0}, {"date": "2022-02-07", "close": 15.64, "volume": 232009.0}, {"date": "2022-02-08", "close": 15.22, "volume": 204013.0}, {"date": "2022-02-09", "close": 16.4, "volume": 1071580.0}, {"date": "2022-02-10", "close": 16.29, "volume": 347546.0}, {"date": "2022-02-11", "close": 16.31, "volume": 394024.0}, {"date": "2022-02-14", "close": 15.65, "volume": 4653037.0}, {"date": "2022-02-15", "close": 17.08, "volume": 2404665.0}, {"date": "2022-02-16", "close": 16.87, "volume": 459549.0}, {"date": "2022-02-17", "close": 15.71, "volume": 633477.0}, {"date": "2022-02-18", "close": 15.35, "volume": 657696.0}, {"date": "2022-02-22", "close": 15.24, "volume": 937895.0}, {"date": "2022-02-23", "close": 14.89, "volume": 851171.0}, {"date": "2022-02-24", "close": 15.71, "volume": 2243958.0}, {"date": "2022-02-25", "close": 16.14, "volume": 309313.0}, {"date": "2022-02-28", "close": 15.84, "volume": 729139.0}, {"date": "2022-03-01", "close": 16.65, "volume": 635021.0}, {"date": "2022-03-02", "close": 17.47, "volume": 465520.0}, {"date": "2022-03-03", "close": 16.38, "volume": 293470.0}, {"date": "2022-03-04", "close": 16.04, "volume": 794865.0}, {"date": "2022-03-07", "close": 16.99, "volume": 326041.0}, {"date": "2022-03-08", "close": 17.47, "volume": 292507.0}, {"date": "2022-03-09", "close": 19.08, "volume": 529282.0}, {"date": "2022-03-10", "close": 19.9, "volume": 772592.0}, {"date": "2022-03-11", "close": 19.62, "volume": 425892.0}, {"date": "2022-03-14", "close": 17.64, "volume": 705337.0}, {"date": "2022-03-15", "close": 17.06, "volume": 566455.0}, {"date": "2022-03-16", "close": 17.89, "volume": 515168.0}, {"date": "2022-03-17", "close": 18.6, "volume": 316063.0}, {"date": "2022-03-18", "close": 20.41, "volume": 1279590.0}, {"date": "2022-03-21", "close": 18.0, "volume": 467202.0}, {"date": "2022-03-22", "close": 19.5, "volume": 646191.0}, {"date": "2022-03-23", "close": 18.39, "volume": 633056.0}, {"date": "2022-03-24", "close": 19.31, "volume": 643520.0}, {"date": "2022-03-25", "close": 20.09, "volume": 1281538.0}, {"date": "2022-03-28", "close": 21.41, "volume": 1171659.0}, {"date": "2022-03-29", "close": 21.96, "volume": 1168106.0}, {"date": "2022-03-30", "close": 21.51, "volume": 862571.0}, {"date": "2022-03-31", "close": 20.82, "volume": 1314697.0}, {"date": "2022-04-01", "close": 20.17, "volume": 1397555.0}, {"date": "2022-04-04", "close": 22.43, "volume": 958865.0}, {"date": "2022-04-05", "close": 21.21, "volume": 583165.0}, {"date": "2022-04-06", "close": 21.4, "volume": 508377.0}, {"date": "2022-04-07", "close": 21.77, "volume": 576127.0}, {"date": "2022-04-08", "close": 21.24, "volume": 645891.0}, {"date": "2022-04-11", "close": 20.42, "volume": 1819652.0}, {"date": "2022-04-12", "close": 20.42, "volume": 1375667.0}, {"date": "2022-04-13", "close": 20.39, "volume": 475577.0}, {"date": "2022-04-14", "close": 19.04, "volume": 644215.0}, {"date": "2022-04-18", "close": 17.11, "volume": 1001445.0}, {"date": "2022-04-19", "close": 16.15, "volume": 969813.0}, {"date": "2022-04-20", "close": 15.53, "volume": 1598388.0}, {"date": "2022-04-21", "close": 15.57, "volume": 597223.0}, {"date": "2022-04-22", "close": 16.0, "volume": 869433.0}, {"date": "2022-04-25", "close": 16.55, "volume": 641971.0}, {"date": "2022-04-26", "close": 15.36, "volume": 1478798.0}, {"date": "2022-04-27", "close": 15.75, "volume": 2210482.0}, {"date": "2022-04-28", "close": 15.16, "volume": 968938.0}, {"date": "2022-04-29", "close": 14.49, "volume": 1019993.0}, {"date": "2022-05-02", "close": 15.43, "volume": 648201.0}, {"date": "2022-05-03", "close": 15.23, "volume": 776541.0}, {"date": "2022-05-04", "close": 15.69, "volume": 438217.0}, {"date": "2022-05-05", "close": 15.19, "volume": 1099948.0}, {"date": "2022-05-06", "close": 12.76, "volume": 2083324.0}, {"date": "2022-05-09", "close": 12.01, "volume": 1363930.0}, {"date": "2022-05-10", "close": 13.17, "volume": 1524260.0}, {"date": "2022-05-11", "close": 12.27, "volume": 1279380.0}, {"date": "2022-05-12", "close": 12.23, "volume": 751886.0}, {"date": "2022-05-13", "close": 13.09, "volume": 1101047.0}, {"date": "2022-05-16", "close": 12.65, "volume": 529143.0}, {"date": "2022-05-17", "close": 14.2, "volume": 1323153.0}, {"date": "2022-05-18", "close": 13.72, "volume": 741839.0}, {"date": "2022-05-19", "close": 14.03, "volume": 1972517.0}, {"date": "2022-05-20", "close": 14.22, "volume": 1053262.0}, {"date": "2022-05-23", "close": 15.0, "volume": 970949.0}, {"date": "2022-05-24", "close": 14.09, "volume": 763387.0}, {"date": "2022-05-25", "close": 13.09, "volume": 1521322.0}, {"date": "2022-05-26", "close": 13.21, "volume": 3206847.0}, {"date": "2022-05-27", "close": 15.33, "volume": 8938067.0}, {"date": "2022-05-31", "close": 11.76, "volume": 4452037.0}, {"date": "2022-06-01", "close": 11.73, "volume": 1564895.0}, {"date": "2022-06-02", "close": 13.56, "volume": 2673387.0}, {"date": "2022-06-03", "close": 13.85, "volume": 1907024.0}, {"date": "2022-06-06", "close": 13.87, "volume": 1551697.0}, {"date": "2022-06-07", "close": 10.86, "volume": 10892280.0}, {"date": "2022-06-08", "close": 10.24, "volume": 3556398.0}, {"date": "2022-06-09", "close": 10.36, "volume": 1880310.0}, {"date": "2022-06-10", "close": 9.64, "volume": 975102.0}, {"date": "2022-06-13", "close": 9.23, "volume": 1162337.0}, {"date": "2022-06-14", "close": 9.44, "volume": 1191351.0}, {"date": "2022-06-15", "close": 9.86, "volume": 1186960.0}, {"date": "2022-06-16", "close": 10.32, "volume": 1385557.0}, {"date": "2022-06-17", "close": 10.57, "volume": 4843478.0}, {"date": "2022-06-21", "close": 10.72, "volume": 2450766.0}, {"date": "2022-06-22", "close": 11.66, "volume": 1470623.0}, {"date": "2022-06-23", "close": 12.82, "volume": 1762924.0}, {"date": "2022-06-24", "close": 13.43, "volume": 3676429.0}, {"date": "2022-06-27", "close": 13.84, "volume": 1015455.0}, {"date": "2022-06-28", "close": 13.68, "volume": 1428115.0}, {"date": "2022-06-29", "close": 13.89, "volume": 2694913.0}, {"date": "2022-06-30", "close": 14.25, "volume": 1347787.0}, {"date": "2022-07-01", "close": 15.48, "volume": 1173175.0}, {"date": "2022-07-05", "close": 16.35, "volume": 1226972.0}, {"date": "2022-07-06", "close": 16.36, "volume": 992007.0}, {"date": "2022-07-07", "close": 16.23, "volume": 982661.0}, {"date": "2022-07-08", "close": 16.06, "volume": 742813.0}, {"date": "2022-07-11", "close": 15.34, "volume": 687064.0}, {"date": "2022-07-12", "close": 16.23, "volume": 804992.0}, {"date": "2022-07-13", "close": 16.0, "volume": 708322.0}, {"date": "2022-07-14", "close": 14.71, "volume": 564346.0}, {"date": "2022-07-15", "close": 15.97, "volume": 468087.0}, {"date": "2022-07-18", "close": 14.45, "volume": 807813.0}, {"date": "2022-07-19", "close": 15.29, "volume": 821430.0}, {"date": "2022-07-20", "close": 15.19, "volume": 780841.0}, {"date": "2022-07-21", "close": 14.63, "volume": 352339.0}, {"date": "2022-07-22", "close": 13.58, "volume": 686046.0}, {"date": "2022-07-25", "close": 14.28, "volume": 472104.0}, {"date": "2022-07-26", "close": 14.97, "volume": 448465.0}, {"date": "2022-07-27", "close": 15.78, "volume": 650988.0}, {"date": "2022-07-28", "close": 15.68, "volume": 339411.0}, {"date": "2022-07-29", "close": 14.95, "volume": 361662.0}, {"date": "2022-08-01", "close": 14.37, "volume": 804564.0}, {"date": "2022-08-02", "close": 14.75, "volume": 496209.0}, {"date": "2022-08-03", "close": 14.97, "volume": 554695.0}, {"date": "2022-08-04", "close": 16.26, "volume": 665012.0}, {"date": "2022-08-05", "close": 17.05, "volume": 569511.0}, {"date": "2022-08-08", "close": 17.12, "volume": 459465.0}, {"date": "2022-08-09", "close": 15.74, "volume": 1014011.0}, {"date": "2022-08-10", "close": 17.18, "volume": 644656.0}, {"date": "2022-08-11", "close": 16.18, "volume": 894865.0}, {"date": "2022-08-12", "close": 16.9, "volume": 605291.0}, {"date": "2022-08-15", "close": 16.94, "volume": 569631.0}, {"date": "2022-08-16", "close": 15.53, "volume": 810328.0}, {"date": "2022-08-17", "close": 15.24, "volume": 628154.0}, {"date": "2022-08-18", "close": 14.53, "volume": 584768.0}, {"date": "2022-08-19", "close": 14.32, "volume": 460336.0}, {"date": "2022-08-22", "close": 13.68, "volume": 512215.0}, {"date": "2022-08-23", "close": 14.47, "volume": 572103.0}, {"date": "2022-08-24", "close": 14.7, "volume": 490528.0}, {"date": "2022-08-25", "close": 14.52, "volume": 350575.0}, {"date": "2022-08-26", "close": 13.22, "volume": 766618.0}, {"date": "2022-08-29", "close": 13.32, "volume": 438125.0}, {"date": "2022-08-30", "close": 13.72, "volume": 764665.0}, {"date": "2022-08-31", "close": 13.92, "volume": 498681.0}, {"date": "2022-09-01", "close": 14.185, "volume": 388433.0}, {"date": "2022-09-02", "close": 13.76, "volume": 608914.0}, {"date": "2022-09-06", "close": 13.14, "volume": 476582.0}, {"date": "2022-09-07", "close": 14.03, "volume": 921140.0}, {"date": "2022-09-08", "close": 14.1, "volume": 539667.0}, {"date": "2022-09-09", "close": 13.62, "volume": 1400320.0}, {"date": "2022-09-12", "close": 13.41, "volume": 761034.0}, {"date": "2022-09-13", "close": 13.35, "volume": 1361965.0}, {"date": "2022-09-14", "close": 13.0, "volume": 860248.0}, {"date": "2022-09-15", "close": 13.25, "volume": 880043.0}, {"date": "2022-09-16", "close": 12.59, "volume": 2638201.0}, {"date": "2022-09-19", "close": 12.53, "volume": 759590.0}, {"date": "2022-09-20", "close": 12.32, "volume": 441891.0}, {"date": "2022-09-21", "close": 11.78, "volume": 560254.0}, {"date": "2022-09-22", "close": 11.69, "volume": 566903.0}, {"date": "2022-09-23", "close": 11.78, "volume": 658068.0}, {"date": "2022-09-26", "close": 11.4, "volume": 393140.0}, {"date": "2022-09-27", "close": 12.06, "volume": 716869.0}, {"date": "2022-09-28", "close": 12.67, "volume": 795819.0}, {"date": "2022-09-29", "close": 11.91, "volume": 565767.0}, {"date": "2022-09-30", "close": 11.9, "volume": 848646.0}, {"date": "2022-10-03", "close": 11.97, "volume": 514658.0}, {"date": "2022-10-04", "close": 12.62, "volume": 520678.0}, {"date": "2022-10-05", "close": 12.35, "volume": 347077.0}, {"date": "2022-10-06", "close": 12.37, "volume": 374034.0}, {"date": "2022-10-07", "close": 11.69, "volume": 629779.0}, {"date": "2022-10-10", "close": 11.72, "volume": 397765.0}, {"date": "2022-10-11", "close": 11.8, "volume": 487815.0}, {"date": "2022-10-12", "close": 11.67, "volume": 413668.0}, {"date": "2022-10-13", "close": 12.18, "volume": 361597.0}, {"date": "2022-10-14", "close": 11.78, "volume": 394966.0}, {"date": "2022-10-17", "close": 12.57, "volume": 438378.0}, {"date": "2022-10-18", "close": 12.41, "volume": 329141.0}, {"date": "2022-10-19", "close": 12.1, "volume": 772728.0}, {"date": "2022-10-20", "close": 11.59, "volume": 292076.0}, {"date": "2022-10-21", "close": 12.31, "volume": 1038087.0}, {"date": "2022-10-24", "close": 11.74, "volume": 359220.0}, {"date": "2022-10-25", "close": 12.07, "volume": 453774.0}, {"date": "2022-10-26", "close": 11.89, "volume": 422422.0}, {"date": "2022-10-27", "close": 11.84, "volume": 340290.0}, {"date": "2022-10-28", "close": 12.95, "volume": 516121.0}, {"date": "2022-10-31", "close": 12.31, "volume": 386634.0}, {"date": "2022-11-01", "close": 12.61, "volume": 417977.0}, {"date": "2022-11-02", "close": 12.21, "volume": 318175.0}, {"date": "2022-11-03", "close": 11.43, "volume": 529397.0}, {"date": "2022-11-04", "close": 11.28, "volume": 493201.0}, {"date": "2022-11-07", "close": 10.16, "volume": 1057296.0}, {"date": "2022-11-08", "close": 10.27, "volume": 731109.0}, {"date": "2022-11-09", "close": 9.78, "volume": 1065303.0}, {"date": "2022-11-10", "close": 10.57, "volume": 1062036.0}, {"date": "2022-11-11", "close": 11.3, "volume": 857565.0}, {"date": "2022-11-14", "close": 11.47, "volume": 554805.0}, {"date": "2022-11-15", "close": 11.33, "volume": 475664.0}, {"date": "2022-11-16", "close": 10.29, "volume": 504852.0}, {"date": "2022-11-17", "close": 10.07, "volume": 470613.0}, {"date": "2022-11-18", "close": 9.79, "volume": 573501.0}, {"date": "2022-11-21", "close": 9.76, "volume": 457342.0}, {"date": "2022-11-22", "close": 10.25, "volume": 486376.0}, {"date": "2022-11-23", "close": 10.07, "volume": 438976.0}, {"date": "2022-11-25", "close": 10.24, "volume": 144118.0}, {"date": "2022-11-28", "close": 9.58, "volume": 830486.0}, {"date": "2022-11-29", "close": 9.53, "volume": 311757.0}, {"date": "2022-11-30", "close": 9.98, "volume": 614967.0}, {"date": "2022-12-01", "close": 9.55, "volume": 513965.0}, {"date": "2022-12-02", "close": 10.03, "volume": 515248.0}, {"date": "2022-12-05", "close": 9.89, "volume": 524537.0}, {"date": "2022-12-06", "close": 9.99, "volume": 482557.0}, {"date": "2022-12-07", "close": 9.94, "volume": 385823.0}, {"date": "2022-12-08", "close": 9.9, "volume": 316818.0}, {"date": "2022-12-09", "close": 9.29, "volume": 428249.0}, {"date": "2022-12-12", "close": 9.74, "volume": 619759.0}, {"date": "2022-12-13", "close": 9.82, "volume": 596963.0}, {"date": "2022-12-14", "close": 9.71, "volume": 627545.0}, {"date": "2022-12-15", "close": 9.54, "volume": 904083.0}, {"date": "2022-12-16", "close": 9.57, "volume": 2489446.0}, {"date": "2022-12-19", "close": 8.79, "volume": 604650.0}, {"date": "2022-12-20", "close": 8.93, "volume": 477692.0}, {"date": "2022-12-21", "close": 9.27, "volume": 385012.0}, {"date": "2022-12-22", "close": 9.155, "volume": 251426.0}, {"date": "2022-12-23", "close": 8.73, "volume": 310775.0}, {"date": "2022-12-27", "close": 8.17, "volume": 332229.0}, {"date": "2022-12-28", "close": 8.25, "volume": 271651.0}, {"date": "2022-12-29", "close": 8.66, "volume": 497208.0}, {"date": "2022-12-30", "close": 8.7, "volume": 351548.0}, {"date": "2023-01-03", "close": 8.48, "volume": 430265.0}, {"date": "2023-01-04", "close": 9.16, "volume": 370976.0}, {"date": "2023-01-05", "close": 8.86, "volume": 309417.0}, {"date": "2023-01-06", "close": 8.66, "volume": 391880.0}, {"date": "2023-01-09", "close": 7.82, "volume": 714225.0}, {"date": "2023-01-10", "close": 8.06, "volume": 736283.0}, {"date": "2023-01-11", "close": 8.13, "volume": 390232.0}, {"date": "2023-01-12", "close": 8.84, "volume": 482460.0}, {"date": "2023-01-13", "close": 8.24, "volume": 784560.0}, {"date": "2023-01-17", "close": 8.22, "volume": 653823.0}, {"date": "2023-01-18", "close": 7.91, "volume": 388856.0}, {"date": "2023-01-19", "close": 7.85, "volume": 442033.0}, {"date": "2023-01-20", "close": 7.95, "volume": 441373.0}, {"date": "2023-01-23", "close": 8.05, "volume": 455373.0}, {"date": "2023-01-24", "close": 8.14, "volume": 332989.0}, {"date": "2023-01-25", "close": 8.24, "volume": 489866.0}, {"date": "2023-01-26", "close": 8.27, "volume": 319438.0}, {"date": "2023-01-27", "close": 8.27, "volume": 230946.0}, {"date": "2023-01-30", "close": 8.16, "volume": 351872.0}, {"date": "2023-01-31", "close": 8.2, "volume": 321241.0}, {"date": "2023-02-01", "close": 8.27, "volume": 601064.0}, {"date": "2023-02-02", "close": 8.69, "volume": 865309.0}, {"date": "2023-02-03", "close": 8.24, "volume": 349239.0}, {"date": "2023-02-06", "close": 8.07, "volume": 358207.0}, {"date": "2023-02-07", "close": 8.05, "volume": 375828.0}, {"date": "2023-02-08", "close": 7.52, "volume": 500634.0}, {"date": "2023-02-09", "close": 7.32, "volume": 559388.0}, {"date": "2023-02-10", "close": 7.51, "volume": 447014.0}, {"date": "2023-02-13", "close": 7.66, "volume": 407619.0}, {"date": "2023-02-14", "close": 7.73, "volume": 949931.0}, {"date": "2023-02-15", "close": 7.52, "volume": 588742.0}, {"date": "2023-02-16", "close": 7.58, "volume": 627905.0}, {"date": "2023-02-17", "close": 7.93, "volume": 376796.0}, {"date": "2023-02-21", "close": 7.37, "volume": 540304.0}, {"date": "2023-02-22", "close": 7.51, "volume": 343369.0}, {"date": "2023-02-23", "close": 7.29, "volume": 554640.0}, {"date": "2023-02-24", "close": 7.16, "volume": 555103.0}, {"date": "2023-02-27", "close": 7.3, "volume": 521270.0}, {"date": "2023-02-28", "close": 7.21, "volume": 510460.0}, {"date": "2023-03-01", "close": 6.19, "volume": 879364.0}, {"date": "2023-03-02", "close": 5.905, "volume": 799189.0}, {"date": "2023-03-03", "close": 5.9, "volume": 682378.0}, {"date": "2023-03-06", "close": 5.8, "volume": 637641.0}, {"date": "2023-03-07", "close": 6.01, "volume": 664866.0}, {"date": "2023-03-08", "close": 5.86, "volume": 795028.0}, {"date": "2023-03-09", "close": 5.48, "volume": 751930.0}, {"date": "2023-03-10", "close": 5.38, "volume": 1141498.0}, {"date": "2023-03-13", "close": 5.53, "volume": 1254174.0}, {"date": "2023-03-14", "close": 5.65, "volume": 1267990.0}, {"date": "2023-03-15", "close": 5.55, "volume": 1471107.0}, {"date": "2023-03-16", "close": 5.7, "volume": 943680.0}, {"date": "2023-03-17", "close": 5.45, "volume": 4823503.0}, {"date": "2023-03-20", "close": 5.49, "volume": 852964.0}, {"date": "2023-03-21", "close": 5.42, "volume": 550246.0}, {"date": "2023-03-22", "close": 4.95, "volume": 520787.0}, {"date": "2023-03-23", "close": 5.06, "volume": 568636.0}, {"date": "2023-03-24", "close": 5.03, "volume": 486494.0}, {"date": "2023-03-27", "close": 5.05, "volume": 702114.0}, {"date": "2023-03-28", "close": 4.86, "volume": 528262.0}, {"date": "2023-03-29", "close": 5.06, "volume": 501366.0}, {"date": "2023-03-30", "close": 4.78, "volume": 610511.0}, {"date": "2023-03-31", "close": 4.77, "volume": 793407.0}, {"date": "2023-04-03", "close": 4.65, "volume": 764428.0}, {"date": "2023-04-04", "close": 4.27, "volume": 839561.0}, {"date": "2023-04-05", "close": 4.29, "volume": 827409.0}, {"date": "2023-04-06", "close": 4.1, "volume": 525351.0}, {"date": "2023-04-10", "close": 3.94, "volume": 1442326.0}, {"date": "2023-04-11", "close": 4.07, "volume": 707016.0}, {"date": "2023-04-12", "close": 4.16, "volume": 404090.0}, {"date": "2023-04-13", "close": 4.57, "volume": 415882.0}, {"date": "2023-04-14", "close": 4.39, "volume": 325816.0}, {"date": "2023-04-17", "close": 4.57, "volume": 366776.0}, {"date": "2023-04-18", "close": 4.42, "volume": 340976.0}, {"date": "2023-04-19", "close": 4.68, "volume": 298548.0}, {"date": "2023-04-20", "close": 4.78, "volume": 350446.0}, {"date": "2023-04-21", "close": 4.76, "volume": 306187.0}, {"date": "2023-04-24", "close": 4.36, "volume": 356035.0}, {"date": "2023-04-25", "close": 4.44, "volume": 510482.0}, {"date": "2023-04-26", "close": 4.46, "volume": 374638.0}, {"date": "2023-04-27", "close": 4.54, "volume": 240346.0}, {"date": "2023-04-28", "close": 4.61, "volume": 273809.0}, {"date": "2023-05-01", "close": 4.65, "volume": 165914.0}, {"date": "2023-05-02", "close": 4.47, "volume": 191210.0}, {"date": "2023-05-03", "close": 4.82, "volume": 199527.0}, {"date": "2023-05-04", "close": 4.76, "volume": 166089.0}, {"date": "2023-05-05", "close": 4.9, "volume": 175010.0}, {"date": "2023-05-08", "close": 4.99, "volume": 276975.0}, {"date": "2023-05-09", "close": 5.04, "volume": 281620.0}, {"date": "2023-05-10", "close": 5.46, "volume": 428814.0}, {"date": "2023-05-11", "close": 5.64, "volume": 343878.0}, {"date": "2023-05-12", "close": 5.7, "volume": 343789.0}, {"date": "2023-05-15", "close": 5.78, "volume": 192625.0}, {"date": "2023-05-16", "close": 5.62, "volume": 299727.0}, {"date": "2023-05-17", "close": 5.65, "volume": 329433.0}, {"date": "2023-05-18", "close": 5.66, "volume": 239771.0}, {"date": "2023-05-19", "close": 5.65, "volume": 244877.0}, {"date": "2023-05-22", "close": 5.73, "volume": 283280.0}, {"date": "2023-05-23", "close": 5.67, "volume": 220771.0}, {"date": "2023-05-24", "close": 5.57, "volume": 230616.0}, {"date": "2023-05-25", "close": 5.46, "volume": 144201.0}, {"date": "2023-05-26", "close": 5.39, "volume": 110834.0}, {"date": "2023-05-30", "close": 5.31, "volume": 200636.0}, {"date": "2023-05-31", "close": 5.35, "volume": 693140.0}, {"date": "2023-06-01", "close": 5.45, "volume": 566976.0}, {"date": "2023-06-02", "close": 5.76, "volume": 306631.0}, {"date": "2023-06-05", "close": 5.69, "volume": 130948.0}, {"date": "2023-06-06", "close": 6.12, "volume": 320887.0}, {"date": "2023-06-07", "close": 6.15, "volume": 205328.0}, {"date": "2023-06-08", "close": 5.59, "volume": 206115.0}, {"date": "2023-06-09", "close": 5.47, "volume": 147519.0}, {"date": "2023-06-12", "close": 5.5, "volume": 197756.0}, {"date": "2023-06-13", "close": 5.85, "volume": 257491.0}, {"date": "2023-06-14", "close": 5.98, "volume": 363458.0}, {"date": "2023-06-15", "close": 6.27, "volume": 339855.0}, {"date": "2023-06-16", "close": 5.96, "volume": 373926.0}, {"date": "2023-06-20", "close": 6.11, "volume": 325950.0}, {"date": "2023-06-21", "close": 5.92, "volume": 152412.0}, {"date": "2023-06-22", "close": 5.83, "volume": 144794.0}, {"date": "2023-06-23", "close": 5.85, "volume": 820158.0}, {"date": "2023-06-26", "close": 5.91, "volume": 347140.0}, {"date": "2023-06-27", "close": 5.8, "volume": 381877.0}, {"date": "2023-06-28", "close": 5.99, "volume": 326669.0}, {"date": "2023-06-29", "close": 6.11, "volume": 493720.0}, {"date": "2023-06-30", "close": 6.26, "volume": 627872.0}, {"date": "2023-07-03", "close": 6.26, "volume": 197314.0}, {"date": "2023-07-05", "close": 6.42, "volume": 386507.0}, {"date": "2023-07-06", "close": 6.7, "volume": 511694.0}, {"date": "2023-07-07", "close": 7.44, "volume": 621782.0}, {"date": "2023-07-10", "close": 7.43, "volume": 498312.0}, {"date": "2023-07-11", "close": 7.54, "volume": 316679.0}, {"date": "2023-07-12", "close": 7.45, "volume": 339311.0}, {"date": "2023-07-13", "close": 7.41, "volume": 252867.0}, {"date": "2023-07-14", "close": 6.47, "volume": 435196.0}, {"date": "2023-07-17", "close": 6.015, "volume": 322032.0}, {"date": "2023-07-18", "close": 6.5, "volume": 636485.0}, {"date": "2023-07-19", "close": 6.82, "volume": 477786.0}, {"date": "2023-07-20", "close": 6.77, "volume": 311758.0}, {"date": "2023-07-21", "close": 6.58, "volume": 320873.0}, {"date": "2023-07-24", "close": 6.4, "volume": 600596.0}, {"date": "2023-07-25", "close": 6.43, "volume": 595027.0}, {"date": "2023-07-26", "close": 6.55, "volume": 463480.0}, {"date": "2023-07-27", "close": 6.35, "volume": 420930.0}, {"date": "2023-07-28", "close": 6.75, "volume": 548960.0}, {"date": "2023-07-31", "close": 6.54, "volume": 186486.0}, {"date": "2023-08-01", "close": 6.6, "volume": 257693.0}, {"date": "2023-08-02", "close": 6.6, "volume": 141873.0}, {"date": "2023-08-03", "close": 6.52, "volume": 113412.0}, {"date": "2023-08-04", "close": 6.6, "volume": 103817.0}, {"date": "2023-08-07", "close": 6.53, "volume": 159685.0}, {"date": "2023-08-08", "close": 6.79, "volume": 957643.0}, {"date": "2023-08-09", "close": 8.67, "volume": 1332703.0}, {"date": "2023-08-10", "close": 8.79, "volume": 1150175.0}, {"date": "2023-08-11", "close": 8.93, "volume": 343579.0}, {"date": "2023-08-14", "close": 8.15, "volume": 457870.0}, {"date": "2023-08-15", "close": 7.78, "volume": 358450.0}, {"date": "2023-08-16", "close": 7.28, "volume": 935401.0}, {"date": "2023-08-17", "close": 7.175, "volume": 600472.0}, {"date": "2023-08-18", "close": 7.19, "volume": 403621.0}, {"date": "2023-08-21", "close": 7.49, "volume": 359049.0}, {"date": "2023-08-22", "close": 7.39, "volume": 907044.0}, {"date": "2023-08-23", "close": 7.58, "volume": 146709.0}, {"date": "2023-08-24", "close": 7.45, "volume": 201441.0}, {"date": "2023-08-25", "close": 7.32, "volume": 139472.0}, {"date": "2023-08-28", "close": 7.34, "volume": 155171.0}, {"date": "2023-08-29", "close": 7.43, "volume": 209040.0}, {"date": "2023-08-30", "close": 7.47, "volume": 135661.0}, {"date": "2023-08-31", "close": 7.22, "volume": 338169.0}, {"date": "2023-09-01", "close": 7.32, "volume": 354229.0}, {"date": "2023-09-05", "close": 7.05, "volume": 400236.0}, {"date": "2023-09-06", "close": 6.77, "volume": 287225.0}, {"date": "2023-09-07", "close": 6.15, "volume": 254698.0}, {"date": "2023-09-08", "close": 6.06, "volume": 171865.0}, {"date": "2023-09-11", "close": 6.16, "volume": 474514.0}, {"date": "2023-09-12", "close": 6.4, "volume": 698925.0}, {"date": "2023-09-13", "close": 6.4, "volume": 382678.0}, {"date": "2023-09-14", "close": 6.42, "volume": 447566.0}, {"date": "2023-09-15", "close": 6.71, "volume": 1018096.0}, {"date": "2023-09-18", "close": 6.21, "volume": 265103.0}, {"date": "2023-09-19", "close": 6.03, "volume": 239866.0}, {"date": "2023-09-20", "close": 6.61, "volume": 464008.0}, {"date": "2023-09-21", "close": 6.705, "volume": 942290.0}, {"date": "2023-09-22", "close": 6.37, "volume": 450798.0}, {"date": "2023-09-25", "close": 6.24, "volume": 615647.0}, {"date": "2023-09-26", "close": 6.03, "volume": 308559.0}, {"date": "2023-09-27", "close": 6.17, "volume": 233203.0}, {"date": "2023-09-28", "close": 6.08, "volume": 299810.0}, {"date": "2023-09-29", "close": 6.14, "volume": 289435.0}, {"date": "2023-10-02", "close": 5.94, "volume": 847196.0}, {"date": "2023-10-03", "close": 5.99, "volume": 422181.0}, {"date": "2023-10-04", "close": 5.85, "volume": 650298.0}, {"date": "2023-10-05", "close": 6.19, "volume": 193139.0}, {"date": "2023-10-06", "close": 6.6, "volume": 269687.0}, {"date": "2023-10-09", "close": 6.19, "volume": 270139.0}, {"date": "2023-10-10", "close": 6.42, "volume": 220550.0}, {"date": "2023-10-11", "close": 4.75, "volume": 886097.0}, {"date": "2023-10-12", "close": 2.49, "volume": 3255275.0}, {"date": "2023-10-13", "close": 2.0, "volume": 6125890.0}, {"date": "2023-10-16", "close": 1.78, "volume": 2827486.0}, {"date": "2023-10-17", "close": 1.965, "volume": 2931423.0}, {"date": "2023-10-18", "close": 2.115, "volume": 2519925.0}, {"date": "2023-10-19", "close": 1.76, "volume": 975825.0}, {"date": "2023-10-20", "close": 1.49, "volume": 1076565.0}, {"date": "2023-10-23", "close": 1.44, "volume": 679595.0}, {"date": "2023-10-24", "close": 1.28, "volume": 1233008.0}, {"date": "2023-10-25", "close": 1.23, "volume": 724051.0}, {"date": "2023-10-26", "close": 1.25, "volume": 456898.0}, {"date": "2023-10-27", "close": 1.23, "volume": 1187679.0}, {"date": "2023-10-30", "close": 1.38, "volume": 873381.0}, {"date": "2023-10-31", "close": 1.51, "volume": 1371248.0}, {"date": "2023-11-01", "close": 1.98, "volume": 1543658.0}, {"date": "2023-11-02", "close": 1.91, "volume": 848970.0}, {"date": "2023-11-03", "close": 1.91, "volume": 544168.0}, {"date": "2023-11-06", "close": 2.03, "volume": 567515.0}, {"date": "2023-11-07", "close": 2.18, "volume": 1147086.0}, {"date": "2023-11-08", "close": 1.86, "volume": 779293.0}, {"date": "2023-11-09", "close": 1.9, "volume": 692357.0}, {"date": "2023-11-10", "close": 2.0, "volume": 471064.0}, {"date": "2023-11-13", "close": 2.03, "volume": 357306.0}, {"date": "2023-11-14", "close": 2.23, "volume": 611424.0}, {"date": "2023-11-15", "close": 2.41, "volume": 986993.0}, {"date": "2023-11-16", "close": 2.3, "volume": 240575.0}, {"date": "2023-11-17", "close": 2.5, "volume": 444144.0}, {"date": "2023-11-20", "close": 2.49, "volume": 873980.0}, {"date": "2023-11-21", "close": 2.25, "volume": 281984.0}, {"date": "2023-11-22", "close": 2.23, "volume": 359888.0}, {"date": "2023-11-24", "close": 2.25, "volume": 286343.0}, {"date": "2023-11-27", "close": 2.33, "volume": 573405.0}, {"date": "2023-11-28", "close": 2.23, "volume": 521345.0}, {"date": "2023-11-29", "close": 2.25, "volume": 662534.0}, {"date": "2023-11-30", "close": 2.29, "volume": 311646.0}, {"date": "2023-12-01", "close": 2.4, "volume": 374489.0}, {"date": "2023-12-04", "close": 2.37, "volume": 236208.0}, {"date": "2023-12-05", "close": 2.27, "volume": 223195.0}, {"date": "2023-12-06", "close": 2.35, "volume": 368259.0}, {"date": "2023-12-07", "close": 2.3, "volume": 311840.0}, {"date": "2023-12-08", "close": 2.31, "volume": 248092.0}, {"date": "2023-12-11", "close": 2.25, "volume": 236797.0}, {"date": "2023-12-12", "close": 2.18, "volume": 312765.0}, {"date": "2023-12-13", "close": 2.23, "volume": 506056.0}, {"date": "2023-12-14", "close": 2.28, "volume": 357882.0}, {"date": "2023-12-15", "close": 2.25, "volume": 940875.0}, {"date": "2023-12-18", "close": 2.2, "volume": 493541.0}, {"date": "2023-12-19", "close": 2.24, "volume": 431151.0}, {"date": "2023-12-20", "close": 2.29, "volume": 661428.0}, {"date": "2023-12-21", "close": 2.77, "volume": 710288.0}, {"date": "2023-12-22", "close": 2.99, "volume": 568228.0}, {"date": "2023-12-26", "close": 3.08, "volume": 376115.0}, {"date": "2023-12-27", "close": 3.26, "volume": 505705.0}, {"date": "2023-12-28", "close": 3.17, "volume": 639440.0}, {"date": "2023-12-29", "close": 3.1, "volume": 277259.0}, {"date": "2024-01-02", "close": 3.12, "volume": 722746.0}, {"date": "2024-01-03", "close": 2.96, "volume": 346942.0}, {"date": "2024-01-04", "close": 2.86, "volume": 251016.0}, {"date": "2024-01-05", "close": 2.69, "volume": 296183.0}, {"date": "2024-01-08", "close": 2.78, "volume": 460682.0}, {"date": "2024-01-09", "close": 2.6, "volume": 273074.0}, {"date": "2024-01-10", "close": 2.56, "volume": 278437.0}, {"date": "2024-01-11", "close": 2.365, "volume": 272197.0}, {"date": "2024-01-12", "close": 2.25, "volume": 300463.0}, {"date": "2024-01-16", "close": 2.04, "volume": 332387.0}, {"date": "2024-01-17", "close": 1.91, "volume": 392302.0}, {"date": "2024-01-18", "close": 1.8, "volume": 239773.0}, {"date": "2024-01-19", "close": 1.61, "volume": 721372.0}, {"date": "2024-01-22", "close": 1.62, "volume": 591528.0}, {"date": "2024-01-23", "close": 1.7, "volume": 735440.0}, {"date": "2024-01-24", "close": 1.7, "volume": 689842.0}, {"date": "2024-01-25", "close": 1.72, "volume": 231073.0}, {"date": "2024-01-26", "close": 1.7, "volume": 290609.0}, {"date": "2024-01-29", "close": 1.86, "volume": 537830.0}, {"date": "2024-01-30", "close": 1.81, "volume": 436970.0}, {"date": "2024-01-31", "close": 1.76, "volume": 448172.0}, {"date": "2024-02-01", "close": 1.79, "volume": 500250.0}, {"date": "2024-02-02", "close": 1.78, "volume": 282890.0}, {"date": "2024-02-05", "close": 1.75, "volume": 282782.0}, {"date": "2024-02-06", "close": 1.745, "volume": 225087.0}, {"date": "2024-02-07", "close": 1.71, "volume": 475213.0}, {"date": "2024-02-08", "close": 1.69, "volume": 597353.0}, {"date": "2024-02-09", "close": 1.68, "volume": 808226.0}, {"date": "2024-02-12", "close": 1.67, "volume": 1027314.0}, {"date": "2024-02-13", "close": 1.52, "volume": 664319.0}, {"date": "2024-02-14", "close": 1.51, "volume": 1735057.0}, {"date": "2024-02-15", "close": 1.53, "volume": 390070.0}, {"date": "2024-02-16", "close": 1.54, "volume": 328936.0}, {"date": "2024-02-20", "close": 1.6, "volume": 324560.0}, {"date": "2024-02-21", "close": 1.69, "volume": 397894.0}, {"date": "2024-02-22", "close": 1.73, "volume": 345203.0}, {"date": "2024-02-23", "close": 1.67, "volume": 383514.0}, {"date": "2024-02-26", "close": 1.8, "volume": 586606.0}, {"date": "2024-02-27", "close": 1.88, "volume": 391320.0}, {"date": "2024-02-28", "close": 1.81, "volume": 383291.0}, {"date": "2024-02-29", "close": 1.85, "volume": 356437.0}, {"date": "2024-03-01", "close": 1.875, "volume": 839381.0}, {"date": "2024-03-04", "close": 1.87, "volume": 575004.0}, {"date": "2024-03-05", "close": 1.88, "volume": 425225.0}, {"date": "2024-03-06", "close": 1.93, "volume": 274201.0}, {"date": "2024-03-07", "close": 1.86, "volume": 917397.0}, {"date": "2024-03-08", "close": 1.7, "volume": 1157644.0}, {"date": "2024-03-11", "close": 1.63, "volume": 982048.0}, {"date": "2024-03-12", "close": 1.65, "volume": 1999479.0}, {"date": "2024-03-13", "close": 1.6, "volume": 564162.0}, {"date": "2024-03-14", "close": 1.65, "volume": 582922.0}, {"date": "2024-03-15", "close": 1.76, "volume": 963943.0}, {"date": "2024-03-18", "close": 1.67, "volume": 384220.0}, {"date": "2024-03-19", "close": 1.69, "volume": 768086.0}, {"date": "2024-03-20", "close": 1.67, "volume": 572776.0}, {"date": "2024-03-21", "close": 1.72, "volume": 318043.0}, {"date": "2024-03-22", "close": 1.69, "volume": 553729.0}, {"date": "2024-03-25", "close": 1.7, "volume": 676952.0}, {"date": "2024-03-26", "close": 1.66, "volume": 502747.0}, {"date": "2024-03-27", "close": 1.65, "volume": 889073.0}, {"date": "2024-03-28", "close": 1.7, "volume": 643441.0}, {"date": "2024-04-01", "close": 1.78, "volume": 460110.0}, {"date": "2024-04-02", "close": 1.79, "volume": 285942.0}, {"date": "2024-04-03", "close": 1.7, "volume": 577838.0}, {"date": "2024-04-04", "close": 1.6, "volume": 655155.0}, {"date": "2024-04-05", "close": 1.6, "volume": 297378.0}, {"date": "2024-04-08", "close": 1.56, "volume": 521182.0}, {"date": "2024-04-09", "close": 1.58, "volume": 355988.0}, {"date": "2024-04-10", "close": 1.51, "volume": 411643.0}, {"date": "2024-04-11", "close": 1.58, "volume": 295424.0}, {"date": "2024-04-12", "close": 1.79, "volume": 1703346.0}, {"date": "2024-04-15", "close": 1.635, "volume": 585959.0}, {"date": "2024-04-16", "close": 1.6, "volume": 330783.0}, {"date": "2024-04-17", "close": 1.61, "volume": 277479.0}, {"date": "2024-04-18", "close": 1.62, "volume": 464028.0}, {"date": "2024-04-19", "close": 1.61, "volume": 479632.0}, {"date": "2024-04-22", "close": 1.73, "volume": 538724.0}, {"date": "2024-04-23", "close": 1.805, "volume": 371068.0}, {"date": "2024-04-24", "close": 1.69, "volume": 204183.0}, {"date": "2024-04-25", "close": 1.71, "volume": 348250.0}, {"date": "2024-04-26", "close": 1.75, "volume": 336037.0}, {"date": "2024-04-29", "close": 1.77, "volume": 263319.0}, {"date": "2024-04-30", "close": 1.8, "volume": 217658.0}, {"date": "2024-05-01", "close": 1.86, "volume": 426664.0}, {"date": "2024-05-02", "close": 1.87, "volume": 292245.0}, {"date": "2024-05-03", "close": 1.99, "volume": 1272571.0}, {"date": "2024-05-06", "close": 2.1, "volume": 1436167.0}, {"date": "2024-05-07", "close": 2.18, "volume": 743654.0}, {"date": "2024-05-08", "close": 2.16, "volume": 735927.0}, {"date": "2024-05-09", "close": 2.1, "volume": 261934.0}, {"date": "2024-05-10", "close": 2.04, "volume": 311504.0}, {"date": "2024-05-13", "close": 2.13, "volume": 565308.0}, {"date": "2024-05-14", "close": 2.14, "volume": 330847.0}, {"date": "2024-05-15", "close": 2.16, "volume": 398569.0}, {"date": "2024-05-16", "close": 2.15, "volume": 1024309.0}, {"date": "2024-05-17", "close": 2.1, "volume": 206213.0}, {"date": "2024-05-20", "close": 2.21, "volume": 390054.0}, {"date": "2024-05-21", "close": 2.13, "volume": 174585.0}, {"date": "2024-05-22", "close": 2.12, "volume": 236852.0}, {"date": "2024-05-23", "close": 2.03, "volume": 288637.0}, {"date": "2024-05-24", "close": 2.04, "volume": 196626.0}, {"date": "2024-05-28", "close": 2.01, "volume": 288883.0}, {"date": "2024-05-29", "close": 1.8, "volume": 302592.0}, {"date": "2024-05-30", "close": 1.79, "volume": 321896.0}, {"date": "2024-05-31", "close": 1.82, "volume": 457060.0}, {"date": "2024-06-03", "close": 1.73, "volume": 360434.0}, {"date": "2024-06-04", "close": 1.71, "volume": 1681231.0}, {"date": "2024-06-05", "close": 1.73, "volume": 213855.0}, {"date": "2024-06-06", "close": 1.65, "volume": 423471.0}, {"date": "2024-06-07", "close": 1.66, "volume": 348948.0}, {"date": "2024-06-10", "close": 1.7, "volume": 840124.0}, {"date": "2024-06-11", "close": 1.73, "volume": 273342.0}, {"date": "2024-06-12", "close": 1.77, "volume": 532574.0}, {"date": "2024-06-13", "close": 1.74, "volume": 515398.0}, {"date": "2024-06-14", "close": 1.67, "volume": 400223.0}, {"date": "2024-06-17", "close": 1.65, "volume": 216265.0}, {"date": "2024-06-18", "close": 1.61, "volume": 256617.0}, {"date": "2024-06-20", "close": 1.58, "volume": 442877.0}, {"date": "2024-06-21", "close": 1.615, "volume": 392422.0}, {"date": "2024-06-24", "close": 1.69, "volume": 317560.0}, {"date": "2024-06-25", "close": 1.68, "volume": 380423.0}, {"date": "2024-06-26", "close": 1.66, "volume": 314294.0}, {"date": "2024-06-27", "close": 1.66, "volume": 339353.0}, {"date": "2024-06-28", "close": 1.62, "volume": 5877576.0}, {"date": "2024-07-01", "close": 1.58, "volume": 499291.0}, {"date": "2024-07-02", "close": 1.57, "volume": 361052.0}, {"date": "2024-07-03", "close": 1.56, "volume": 151230.0}, {"date": "2024-07-05", "close": 1.5, "volume": 386846.0}, {"date": "2024-07-08", "close": 1.49, "volume": 244803.0}, {"date": "2024-07-09", "close": 1.47, "volume": 188722.0}, {"date": "2024-07-10", "close": 1.48, "volume": 302620.0}, {"date": "2024-07-11", "close": 1.56, "volume": 273738.0}, {"date": "2024-07-12", "close": 1.58, "volume": 174578.0}, {"date": "2024-07-15", "close": 1.63, "volume": 280186.0}, {"date": "2024-07-16", "close": 1.68, "volume": 349339.0}, {"date": "2024-07-17", "close": 1.61, "volume": 244512.0}, {"date": "2024-07-18", "close": 1.59, "volume": 382921.0}, {"date": "2024-07-19", "close": 1.56, "volume": 166458.0}, {"date": "2024-07-22", "close": 1.58, "volume": 132464.0}, {"date": "2024-07-23", "close": 1.61, "volume": 126575.0}, {"date": "2024-07-24", "close": 1.63, "volume": 255943.0}, {"date": "2024-07-25", "close": 1.65, "volume": 198171.0}, {"date": "2024-07-26", "close": 1.69, "volume": 389110.0}, {"date": "2024-07-29", "close": 1.67, "volume": 121664.0}, {"date": "2024-07-30", "close": 1.67, "volume": 185910.0}, {"date": "2024-07-31", "close": 1.66, "volume": 174494.0}, {"date": "2024-08-01", "close": 1.59, "volume": 259386.0}, {"date": "2024-08-02", "close": 1.48, "volume": 318071.0}, {"date": "2024-08-05", "close": 1.46, "volume": 214965.0}, {"date": "2024-08-06", "close": 1.51, "volume": 209858.0}, {"date": "2024-08-07", "close": 1.46, "volume": 127128.0}, {"date": "2024-08-08", "close": 1.46, "volume": 131044.0}, {"date": "2024-08-09", "close": 1.44, "volume": 84373.0}, {"date": "2024-08-12", "close": 1.49, "volume": 247332.0}, {"date": "2024-08-13", "close": 1.48, "volume": 226594.0}, {"date": "2024-08-14", "close": 1.45, "volume": 99533.0}, {"date": "2024-08-15", "close": 1.54, "volume": 952830.0}, {"date": "2024-08-16", "close": 1.61, "volume": 286095.0}, {"date": "2024-08-19", "close": 1.55, "volume": 112783.0}, {"date": "2024-08-20", "close": 1.61, "volume": 150756.0}, {"date": "2024-08-21", "close": 1.59, "volume": 117226.0}, {"date": "2024-08-22", "close": 1.53, "volume": 74111.0}, {"date": "2024-08-23", "close": 1.55, "volume": 146631.0}, {"date": "2024-08-26", "close": 1.6, "volume": 362800.0}, {"date": "2024-08-27", "close": 1.58, "volume": 1036303.0}, {"date": "2024-08-28", "close": 1.59, "volume": 111865.0}, {"date": "2024-08-29", "close": 1.6, "volume": 250498.0}, {"date": "2024-08-30", "close": 1.57, "volume": 134695.0}, {"date": "2024-09-03", "close": 1.58, "volume": 70685.0}, {"date": "2024-09-04", "close": 1.51, "volume": 86379.0}, {"date": "2024-09-05", "close": 1.53, "volume": 131694.0}, {"date": "2024-09-06", "close": 1.5, "volume": 110162.0}, {"date": "2024-09-09", "close": 1.52, "volume": 145271.0}, {"date": "2024-09-10", "close": 1.49, "volume": 260668.0}, {"date": "2024-09-11", "close": 1.51, "volume": 217257.0}, {"date": "2024-09-12", "close": 1.49, "volume": 125392.0}, {"date": "2024-09-13", "close": 1.51, "volume": 63460.0}, {"date": "2024-09-16", "close": 1.5, "volume": 67237.0}, {"date": "2024-09-17", "close": 1.5, "volume": 259678.0}, {"date": "2024-09-18", "close": 1.51, "volume": 213154.0}, {"date": "2024-09-19", "close": 1.52, "volume": 127123.0}, {"date": "2024-09-20", "close": 1.5, "volume": 360992.0}, {"date": "2024-09-23", "close": 1.49, "volume": 203150.0}, {"date": "2024-09-24", "close": 1.49, "volume": 311075.0}, {"date": "2024-09-25", "close": 1.49, "volume": 102869.0}, {"date": "2024-09-26", "close": 1.485, "volume": 111575.0}, {"date": "2024-09-27", "close": 1.5, "volume": 267842.0}, {"date": "2024-09-30", "close": 1.49, "volume": 396937.0}, {"date": "2024-10-01", "close": 1.5, "volume": 201362.0}, {"date": "2024-10-02", "close": 1.49, "volume": 88366.0}, {"date": "2024-10-03", "close": 1.48, "volume": 127728.0}, {"date": "2024-10-04", "close": 1.53, "volume": 267851.0}, {"date": "2024-10-07", "close": 1.5, "volume": 76034.0}, {"date": "2024-10-08", "close": 1.485, "volume": 201046.0}, {"date": "2024-10-09", "close": 1.49, "volume": 212622.0}, {"date": "2024-10-10", "close": 1.51, "volume": 213500.0}, {"date": "2024-10-11", "close": 1.49, "volume": 80645.0}, {"date": "2024-10-14", "close": 1.5, "volume": 75699.0}, {"date": "2024-10-15", "close": 1.49, "volume": 418278.0}, {"date": "2024-10-16", "close": 1.6, "volume": 357179.0}, {"date": "2024-10-17", "close": 1.6, "volume": 162069.0}, {"date": "2024-10-18", "close": 1.58, "volume": 46573.0}, {"date": "2024-10-21", "close": 1.59, "volume": 79605.0}, {"date": "2024-10-22", "close": 1.71, "volume": 368232.0}, {"date": "2024-10-23", "close": 1.6, "volume": 505792.0}, {"date": "2024-10-24", "close": 1.66, "volume": 135263.0}, {"date": "2024-10-25", "close": 1.66, "volume": 108337.0}, {"date": "2024-10-28", "close": 1.66, "volume": 91751.0}, {"date": "2024-10-29", "close": 1.65, "volume": 90221.0}, {"date": "2024-10-30", "close": 1.59, "volume": 312730.0}, {"date": "2024-10-31", "close": 1.63, "volume": 267564.0}, {"date": "2024-11-01", "close": 1.63, "volume": 19244.0}, {"date": "2024-11-04", "close": 1.64, "volume": 72838.0}, {"date": "2024-11-05", "close": 1.65, "volume": 91310.0}, {"date": "2024-11-06", "close": 1.66, "volume": 85098.0}, {"date": "2024-11-07", "close": 1.78, "volume": 591065.0}, {"date": "2024-11-08", "close": 1.74, "volume": 353638.0}, {"date": "2024-11-11", "close": 1.75, "volume": 127141.0}, {"date": "2024-11-12", "close": 1.67, "volume": 285622.0}, {"date": "2024-11-13", "close": 1.65, "volume": 62603.0}, {"date": "2024-11-14", "close": 1.6, "volume": 423951.0}, {"date": "2024-11-15", "close": 1.61, "volume": 111800.0}, {"date": "2024-11-18", "close": 1.56, "volume": 101741.0}, {"date": "2024-11-19", "close": 1.59, "volume": 59788.0}, {"date": "2024-11-20", "close": 1.57, "volume": 108185.0}, {"date": "2024-11-21", "close": 1.61, "volume": 80858.0}, {"date": "2024-11-22", "close": 1.61, "volume": 129335.0}, {"date": "2024-11-25", "close": 1.59, "volume": 287734.0}, {"date": "2024-11-26", "close": 1.59, "volume": 75453.0}, {"date": "2024-11-27", "close": 1.6, "volume": 121603.0}, {"date": "2024-11-29", "close": 1.62, "volume": 81924.0}, {"date": "2024-12-02", "close": 1.69, "volume": 111614.0}, {"date": "2024-12-03", "close": 1.61, "volume": 208782.0}, {"date": "2024-12-04", "close": 1.68, "volume": 157977.0}, {"date": "2024-12-05", "close": 1.59, "volume": 210821.0}, {"date": "2024-12-06", "close": 1.59, "volume": 1304158.0}, {"date": "2024-12-09", "close": 1.59, "volume": 134808.0}, {"date": "2024-12-10", "close": 1.6, "volume": 179916.0}, {"date": "2024-12-11", "close": 1.57, "volume": 104212.0}, {"date": "2024-12-12", "close": 1.58, "volume": 226465.0}, {"date": "2024-12-13", "close": 1.58, "volume": 122097.0}, {"date": "2024-12-16", "close": 1.56, "volume": 142603.0}, {"date": "2024-12-17", "close": 1.52, "volume": 120316.0}, {"date": "2024-12-18", "close": 1.49, "volume": 435952.0}, {"date": "2024-12-19", "close": 1.5, "volume": 210688.0}, {"date": "2024-12-20", "close": 1.5, "volume": 233730.0}, {"date": "2024-12-23", "close": 1.51, "volume": 146130.0}, {"date": "2024-12-24", "close": 1.47, "volume": 149760.0}, {"date": "2024-12-26", "close": 1.51, "volume": 71561.0}, {"date": "2024-12-27", "close": 1.5, "volume": 86177.0}, {"date": "2024-12-30", "close": 1.49, "volume": 121979.0}, {"date": "2024-12-31", "close": 1.51, "volume": 201703.0}, {"date": "2025-01-02", "close": 1.53, "volume": 80915.0}, {"date": "2025-01-03", "close": 1.55, "volume": 161775.0}, {"date": "2025-01-06", "close": 1.57, "volume": 70843.0}, {"date": "2025-01-07", "close": 1.54, "volume": 72764.0}, {"date": "2025-01-08", "close": 1.51, "volume": 160551.0}, {"date": "2025-01-10", "close": 1.46, "volume": 438988.0}, {"date": "2025-01-13", "close": 1.39, "volume": 270706.0}, {"date": "2025-01-14", "close": 1.35, "volume": 189609.0}, {"date": "2025-01-15", "close": 1.39, "volume": 195941.0}, {"date": "2025-01-16", "close": 1.37, "volume": 142869.0}, {"date": "2025-01-17", "close": 1.37, "volume": 59196.0}, {"date": "2025-01-21", "close": 1.35, "volume": 98160.0}, {"date": "2025-01-22", "close": 1.32, "volume": 776810.0}, {"date": "2025-01-23", "close": 1.39, "volume": 66345.0}, {"date": "2025-01-24", "close": 1.37, "volume": 42172.0}, {"date": "2025-01-27", "close": 1.43, "volume": 182581.0}, {"date": "2025-01-28", "close": 1.41, "volume": 67716.0}, {"date": "2025-01-29", "close": 1.43, "volume": 77921.0}, {"date": "2025-01-30", "close": 1.44, "volume": 72454.0}, {"date": "2025-01-31", "close": 1.42, "volume": 53355.0}, {"date": "2025-02-03", "close": 1.44, "volume": 127796.0}, {"date": "2025-02-04", "close": 1.44, "volume": 56671.0}, {"date": "2025-02-05", "close": 1.44, "volume": 67603.0}, {"date": "2025-02-06", "close": 1.43, "volume": 35273.0}, {"date": "2025-02-07", "close": 1.44, "volume": 138418.0}, {"date": "2025-02-10", "close": 1.43, "volume": 127892.0}, {"date": "2025-02-11", "close": 1.4, "volume": 61649.0}, {"date": "2025-02-12", "close": 1.36, "volume": 97588.0}, {"date": "2025-02-13", "close": 1.42, "volume": 72196.0}, {"date": "2025-02-14", "close": 1.39, "volume": 64988.0}, {"date": "2025-02-18", "close": 1.37, "volume": 94383.0}, {"date": "2025-02-19", "close": 1.44, "volume": 512261.0}, {"date": "2025-02-20", "close": 1.42, "volume": 91724.0}, {"date": "2025-02-21", "close": 1.41, "volume": 129903.0}, {"date": "2025-02-24", "close": 1.43, "volume": 92492.0}, {"date": "2025-02-25", "close": 1.43, "volume": 113920.0}, {"date": "2025-02-26", "close": 1.43, "volume": 87906.0}, {"date": "2025-02-27", "close": 1.41, "volume": 90698.0}, {"date": "2025-02-28", "close": 1.37, "volume": 73269.0}, {"date": "2025-03-03", "close": 1.32, "volume": 207348.0}, {"date": "2025-03-04", "close": 1.29, "volume": 207712.0}, {"date": "2025-03-05", "close": 1.37, "volume": 80608.0}, {"date": "2025-03-06", "close": 1.23, "volume": 330797.0}, {"date": "2025-03-07", "close": 1.23, "volume": 258412.0}, {"date": "2025-03-10", "close": 1.22, "volume": 26975.0}, {"date": "2025-03-11", "close": 1.25, "volume": 71848.0}, {"date": "2025-03-12", "close": 1.26, "volume": 35174.0}, {"date": "2025-03-13", "close": 1.24, "volume": 41035.0}, {"date": "2025-03-14", "close": 1.26, "volume": 82407.0}, {"date": "2025-03-17", "close": 1.26, "volume": 89166.0}, {"date": "2025-03-18", "close": 1.27, "volume": 65112.0}, {"date": "2025-03-19", "close": 1.28, "volume": 19348.0}, {"date": "2025-03-20", "close": 1.26, "volume": 39046.0}, {"date": "2025-03-21", "close": 1.27, "volume": 51786.0}, {"date": "2025-03-24", "close": 1.24, "volume": 223424.0}, {"date": "2025-03-25", "close": 1.21, "volume": 117576.0}, {"date": "2025-03-26", "close": 1.16, "volume": 95156.0}, {"date": "2025-03-27", "close": 1.15, "volume": 36985.0}, {"date": "2025-03-28", "close": 1.11, "volume": 36620.0}, {"date": "2025-03-31", "close": 1.09, "volume": 196704.0}, {"date": "2025-04-01", "close": 1.01, "volume": 159978.0}, {"date": "2025-04-02", "close": 1.0, "volume": 88831.0}, {"date": "2025-04-03", "close": 0.995, "volume": 105975.0}, {"date": "2025-04-04", "close": 1.0, "volume": 184656.0}, {"date": "2025-04-07", "close": 0.96, "volume": 129701.0}, {"date": "2025-04-08", "close": 0.9, "volume": 191099.0}, {"date": "2025-04-09", "close": 0.9442, "volume": 467791.0}, {"date": "2025-04-10", "close": 0.87, "volume": 67682.0}, {"date": "2025-04-11", "close": 0.872, "volume": 124022.0}, {"date": "2025-04-14", "close": 0.952, "volume": 257145.0}, {"date": "2025-04-15", "close": 1.04, "volume": 66991.0}, {"date": "2025-04-16", "close": 1.0, "volume": 46383.0}, {"date": "2025-04-17", "close": 1.02, "volume": 89401.0}, {"date": "2025-04-21", "close": 1.1, "volume": 148101.0}, {"date": "2025-04-22", "close": 1.08, "volume": 105663.0}, {"date": "2025-04-23", "close": 1.07, "volume": 109407.0}, {"date": "2025-04-24", "close": 1.08, "volume": 68287.0}, {"date": "2025-04-25", "close": 1.04, "volume": 54559.0}, {"date": "2025-04-28", "close": 1.0, "volume": 81536.0}, {"date": "2025-04-29", "close": 1.0, "volume": 47232.0}, {"date": "2025-04-30", "close": 0.99, "volume": 149057.0}, {"date": "2025-05-01", "close": 1.0, "volume": 271116.0}, {"date": "2025-05-02", "close": 0.9966, "volume": 73999.0}, {"date": "2025-05-05", "close": 0.9389, "volume": 335544.0}, {"date": "2025-05-06", "close": 0.87, "volume": 749974.0}, {"date": "2025-05-07", "close": 0.8898, "volume": 302586.0}, {"date": "2025-05-08", "close": 0.8838, "volume": 251528.0}, {"date": "2025-05-09", "close": 0.8827, "volume": 32401.0}, {"date": "2025-05-12", "close": 0.864, "volume": 127369.0}, {"date": "2025-05-13", "close": 0.8522, "volume": 345056.0}, {"date": "2025-05-14", "close": 0.8458, "volume": 157344.0}, {"date": "2025-05-15", "close": 0.8381, "volume": 96851.0}, {"date": "2025-05-16", "close": 0.8659, "volume": 165875.0}, {"date": "2025-05-19", "close": 0.874, "volume": 163777.0}, {"date": "2025-05-20", "close": 0.9308, "volume": 206504.0}, {"date": "2025-05-21", "close": 0.9014, "volume": 228285.0}, {"date": "2025-05-22", "close": 0.9, "volume": 674642.0}, {"date": "2025-05-23", "close": 0.906, "volume": 207657.0}, {"date": "2025-05-27", "close": 0.9, "volume": 452560.0}, {"date": "2025-05-28", "close": 0.9001, "volume": 683962.0}, {"date": "2025-05-29", "close": 0.8954, "volume": 102449.0}, {"date": "2025-05-30", "close": 0.8782, "volume": 560405.0}, {"date": "2025-06-02", "close": 0.877, "volume": 425834.0}, {"date": "2025-06-03", "close": 0.9193, "volume": 329850.0}, {"date": "2025-06-04", "close": 0.93, "volume": 195437.0}, {"date": "2025-06-05", "close": 0.95, "volume": 222701.0}, {"date": "2025-06-06", "close": 0.97, "volume": 799812.0}, {"date": "2025-06-09", "close": 1.06, "volume": 310691.0}, {"date": "2025-06-10", "close": 1.19, "volume": 677687.0}, {"date": "2025-06-11", "close": 1.13, "volume": 484930.0}, {"date": "2025-06-12", "close": 1.09, "volume": 259059.0}, {"date": "2025-06-13", "close": 1.08, "volume": 176835.0}, {"date": "2025-06-16", "close": 1.07, "volume": 335983.0}, {"date": "2025-06-17", "close": 1.09, "volume": 161175.0}, {"date": "2025-06-18", "close": 1.1, "volume": 92562.0}, {"date": "2025-06-20", "close": 1.09, "volume": 100078.0}, {"date": "2025-06-23", "close": 1.07, "volume": 78868.0}, {"date": "2025-06-24", "close": 1.16, "volume": 93659.0}, {"date": "2025-06-25", "close": 1.09, "volume": 160176.0}, {"date": "2025-06-26", "close": 1.08, "volume": 95221.0}, {"date": "2025-06-27", "close": 1.07, "volume": 103790.0}, {"date": "2025-06-30", "close": 1.06, "volume": 66582.0}, {"date": "2025-07-01", "close": 1.05, "volume": 329328.0}, {"date": "2025-07-02", "close": 1.1, "volume": 439255.0}, {"date": "2025-07-03", "close": 1.19, "volume": 582828.0}, {"date": "2025-07-07", "close": 1.2, "volume": 231589.0}, {"date": "2025-07-08", "close": 1.32, "volume": 753932.0}, {"date": "2025-07-09", "close": 1.29, "volume": 294553.0}, {"date": "2025-07-10", "close": 1.27, "volume": 154489.0}, {"date": "2025-07-11", "close": 1.26, "volume": 102004.0}, {"date": "2025-07-14", "close": 1.35, "volume": 444713.0}, {"date": "2025-07-15", "close": 1.33, "volume": 325199.0}, {"date": "2025-07-16", "close": 1.34, "volume": 279702.0}, {"date": "2025-07-17", "close": 1.33, "volume": 116585.0}, {"date": "2025-07-18", "close": 1.33, "volume": 173565.0}, {"date": "2025-07-21", "close": 1.34, "volume": 244102.0}, {"date": "2025-07-22", "close": 1.27, "volume": 345659.0}, {"date": "2025-07-23", "close": 1.35, "volume": 800125.0}, {"date": "2025-07-24", "close": 1.44, "volume": 690431.0}, {"date": "2025-07-25", "close": 1.41, "volume": 285871.0}, {"date": "2025-07-28", "close": 1.51, "volume": 521760.0}, {"date": "2025-07-29", "close": 1.44, "volume": 322135.0}, {"date": "2025-07-30", "close": 1.42, "volume": 74411.0}, {"date": "2025-07-31", "close": 1.42, "volume": 102910.0}, {"date": "2025-08-01", "close": 1.4, "volume": 154795.0}, {"date": "2025-08-04", "close": 1.44, "volume": 239049.0}, {"date": "2025-08-05", "close": 1.48, "volume": 142728.0}, {"date": "2025-08-06", "close": 1.52, "volume": 161873.0}, {"date": "2025-08-07", "close": 1.45, "volume": 235973.0}, {"date": "2025-08-08", "close": 1.48, "volume": 198606.0}, {"date": "2025-08-11", "close": 1.4, "volume": 81162.0}, {"date": "2025-08-12", "close": 1.42, "volume": 112550.0}, {"date": "2025-08-13", "close": 1.52, "volume": 451022.0}, {"date": "2025-08-14", "close": 1.55, "volume": 276570.0}, {"date": "2025-08-15", "close": 1.52, "volume": 256105.0}, {"date": "2025-08-18", "close": 1.555, "volume": 357878.0}, {"date": "2025-08-19", "close": 1.57, "volume": 121036.0}, {"date": "2025-08-20", "close": 1.48, "volume": 353121.0}, {"date": "2025-08-21", "close": 1.47, "volume": 237077.0}, {"date": "2025-08-22", "close": 1.48, "volume": 226997.0}, {"date": "2025-08-25", "close": 1.42, "volume": 846624.0}, {"date": "2025-08-26", "close": 1.44, "volume": 566375.0}, {"date": "2025-08-27", "close": 1.42, "volume": 430228.0}, {"date": "2025-08-28", "close": 1.44, "volume": 630744.0}, {"date": "2025-08-29", "close": 1.4, "volume": 1148182.0}, {"date": "2025-09-02", "close": 1.49, "volume": 577344.0}, {"date": "2025-09-03", "close": 1.55, "volume": 1126141.0}, {"date": "2025-09-04", "close": 1.44, "volume": 719472.0}, {"date": "2025-09-05", "close": 1.46, "volume": 615988.0}, {"date": "2025-09-08", "close": 1.4, "volume": 890379.0}, {"date": "2025-09-09", "close": 1.6, "volume": 2236240.0}, {"date": "2025-09-10", "close": 1.27, "volume": 33028250.0}, {"date": "2025-09-11", "close": 1.23, "volume": 4939789.0}, {"date": "2025-09-12", "close": 1.23, "volume": 1688930.0}, {"date": "2025-09-15", "close": 1.14, "volume": 961998.0}, {"date": "2025-09-16", "close": 1.2, "volume": 1113629.0}, {"date": "2025-09-17", "close": 1.25, "volume": 1511168.0}, {"date": "2025-09-18", "close": 1.23, "volume": 1491726.0}, {"date": "2025-09-19", "close": 1.31, "volume": 811457.0}, {"date": "2025-09-22", "close": 1.34, "volume": 582106.0}, {"date": "2025-09-23", "close": 1.38, "volume": 1205522.0}, {"date": "2025-09-24", "close": 1.47, "volume": 1019305.0}, {"date": "2025-09-25", "close": 1.4, "volume": 409827.0}, {"date": "2025-09-26", "close": 1.48, "volume": 182519.0}, {"date": "2025-09-29", "close": 1.45, "volume": 387188.0}, {"date": "2025-09-30", "close": 1.4, "volume": 462242.0}, {"date": "2025-10-01", "close": 1.36, "volume": 343470.0}, {"date": "2025-10-02", "close": 1.38, "volume": 134573.0}, {"date": "2025-10-03", "close": 1.44, "volume": 185898.0}, {"date": "2025-10-06", "close": 1.46, "volume": 486190.0}, {"date": "2025-10-07", "close": 1.36, "volume": 849905.0}, {"date": "2025-10-08", "close": 1.42, "volume": 692544.0}, {"date": "2025-10-09", "close": 1.39, "volume": 687634.0}, {"date": "2025-10-10", "close": 1.35, "volume": 504472.0}, {"date": "2025-10-13", "close": 1.32, "volume": 654189.0}, {"date": "2025-10-14", "close": 1.42, "volume": 1024745.0}, {"date": "2025-10-15", "close": 1.44, "volume": 871458.0}, {"date": "2025-10-16", "close": 1.44, "volume": 592283.0}, {"date": "2025-10-17", "close": 1.4, "volume": 667090.0}, {"date": "2025-10-20", "close": 1.47, "volume": 1176794.0}, {"date": "2025-10-21", "close": 1.53, "volume": 655673.0}, {"date": "2025-10-22", "close": 1.54, "volume": 687567.0}, {"date": "2025-10-23", "close": 1.58, "volume": 1630734.0}, {"date": "2025-10-24", "close": 1.56, "volume": 1840995.0}, {"date": "2025-10-27", "close": 1.58, "volume": 755938.0}, {"date": "2025-10-28", "close": 1.47, "volume": 755631.0}, {"date": "2025-10-29", "close": 1.42, "volume": 424948.0}, {"date": "2025-10-30", "close": 1.4, "volume": 386038.0}, {"date": "2025-10-31", "close": 1.41, "volume": 230588.0}, {"date": "2025-11-03", "close": 1.4, "volume": 374587.0}, {"date": "2025-11-04", "close": 1.34, "volume": 336078.0}, {"date": "2025-11-05", "close": 1.31, "volume": 375130.0}, {"date": "2025-11-06", "close": 1.25, "volume": 414121.0}, {"date": "2025-11-07", "close": 1.31, "volume": 187677.0}, {"date": "2025-11-10", "close": 1.3, "volume": 145332.0}, {"date": "2025-11-11", "close": 1.33, "volume": 241215.0}, {"date": "2025-11-12", "close": 1.42, "volume": 272032.0}, {"date": "2025-11-13", "close": 1.36, "volume": 145189.0}, {"date": "2025-11-14", "close": 1.38, "volume": 128200.0}, {"date": "2025-11-17", "close": 1.42, "volume": 563050.0}, {"date": "2025-11-18", "close": 1.4, "volume": 216922.0}, {"date": "2025-11-19", "close": 1.36, "volume": 179899.0}, {"date": "2025-11-20", "close": 1.31, "volume": 134358.0}, {"date": "2025-11-21", "close": 1.32, "volume": 167457.0}, {"date": "2025-11-24", "close": 1.35, "volume": 225448.0}, {"date": "2025-11-25", "close": 1.34, "volume": 239785.0}, {"date": "2025-11-26", "close": 1.34, "volume": 217291.0}, {"date": "2025-11-28", "close": 1.32, "volume": 188636.0}, {"date": "2025-12-01", "close": 1.29, "volume": 277807.0}, {"date": "2025-12-02", "close": 1.23, "volume": 339593.0}, {"date": "2025-12-03", "close": 1.29, "volume": 353392.0}, {"date": "2025-12-04", "close": 1.28, "volume": 209435.0}, {"date": "2025-12-05", "close": 1.19, "volume": 486938.0}, {"date": "2025-12-08", "close": 1.17, "volume": 517185.0}, {"date": "2025-12-09", "close": 1.24, "volume": 353561.0}, {"date": "2025-12-10", "close": 1.26, "volume": 223638.0}, {"date": "2025-12-11", "close": 1.25, "volume": 105682.0}, {"date": "2025-12-12", "close": 1.23, "volume": 160542.0}, {"date": "2025-12-15", "close": 1.2, "volume": 360277.0}, {"date": "2025-12-16", "close": 1.18, "volume": 183987.0}, {"date": "2025-12-17", "close": 1.13, "volume": 412207.0}, {"date": "2025-12-18", "close": 1.23, "volume": 566715.0}, {"date": "2025-12-19", "close": 1.24, "volume": 230818.0}, {"date": "2025-12-22", "close": 1.25, "volume": 214629.0}, {"date": "2025-12-23", "close": 1.215, "volume": 111410.0}, {"date": "2025-12-24", "close": 1.22, "volume": 50709.0}, {"date": "2025-12-26", "close": 1.24, "volume": 52942.0}, {"date": "2025-12-29", "close": 1.22, "volume": 157932.0}, {"date": "2025-12-30", "close": 1.22, "volume": 188054.0}, {"date": "2025-12-31", "close": 1.25, "volume": 327303.0}, {"date": "2026-01-02", "close": 1.23, "volume": 108669.0}, {"date": "2026-01-05", "close": 1.22, "volume": 162192.0}, {"date": "2026-01-06", "close": 1.22, "volume": 150990.0}, {"date": "2026-01-07", "close": 1.235, "volume": 219353.0}, {"date": "2026-01-08", "close": 1.19, "volume": 323559.0}, {"date": "2026-01-09", "close": 1.18, "volume": 221496.0}, {"date": "2026-01-12", "close": 1.17, "volume": 244864.0}, {"date": "2026-01-13", "close": 1.16, "volume": 184569.0}, {"date": "2026-01-14", "close": 1.14, "volume": 341677.0}, {"date": "2026-01-15", "close": 1.14, "volume": 201287.0}, {"date": "2026-01-16", "close": 1.13, "volume": 227552.0}, {"date": "2026-01-20", "close": 1.08, "volume": 412093.0}, {"date": "2026-01-21", "close": 1.06, "volume": 683853.0}, {"date": "2026-01-22", "close": 1.14, "volume": 412228.0}, {"date": "2026-01-23", "close": 1.17, "volume": 394587.0}, {"date": "2026-01-26", "close": 1.17, "volume": 236040.0}, {"date": "2026-01-27", "close": 1.21, "volume": 352222.0}, {"date": "2026-01-28", "close": 1.22, "volume": 291744.0}, {"date": "2026-01-29", "close": 1.12, "volume": 153931.0}, {"date": "2026-01-30", "close": 1.08, "volume": 195806.0}, {"date": "2026-02-02", "close": 1.06, "volume": 193017.0}, {"date": "2026-02-03", "close": 1.08, "volume": 654203.0}, {"date": "2026-02-04", "close": 1.03, "volume": 278889.0}, {"date": "2026-02-05", "close": 1.02, "volume": 182778.0}, {"date": "2026-02-06", "close": 1.04, "volume": 208257.0}, {"date": "2026-02-09", "close": 1.1, "volume": 390188.0}, {"date": "2026-02-10", "close": 1.17, "volume": 365897.0}, {"date": "2026-02-11", "close": 1.12, "volume": 201911.0}, {"date": "2026-02-12", "close": 1.08, "volume": 109300.0}, {"date": "2026-02-13", "close": 1.11, "volume": 94570.0}, {"date": "2026-02-17", "close": 1.06, "volume": 163888.0}, {"date": "2026-02-18", "close": 1.07, "volume": 56045.0}, {"date": "2026-02-19", "close": 1.06, "volume": 91629.0}, {"date": "2026-02-20", "close": 1.04, "volume": 118433.0}, {"date": "2026-02-23", "close": 1.03, "volume": 127580.0}, {"date": "2026-02-24", "close": 1.06, "volume": 145209.0}, {"date": "2026-02-25", "close": 1.12, "volume": 200500.0}, {"date": "2026-02-26", "close": 1.37, "volume": 3468497.0}, {"date": "2026-02-27", "close": 1.7, "volume": 3804092.0}, {"date": "2026-03-02", "close": 1.8, "volume": 9353698.0}, {"date": "2026-03-03", "close": 1.62, "volume": 1179503.0}, {"date": "2026-03-04", "close": 1.5, "volume": 749525.0}, {"date": "2026-03-05", "close": 1.53, "volume": 640326.0}, {"date": "2026-03-06", "close": 1.64, "volume": 1080025.0}, {"date": "2026-03-09", "close": 1.63, "volume": 892828.0}, {"date": "2026-03-10", "close": 1.62, "volume": 631145.0}, {"date": "2026-03-11", "close": 1.6, "volume": 418130.0}, {"date": "2026-03-12", "close": 1.58, "volume": 134294.0}, {"date": "2026-03-13", "close": 1.56, "volume": 512027.0}, {"date": "2026-03-16", "close": 1.56, "volume": 153001.0}, {"date": "2026-03-17", "close": 1.56, "volume": 170969.0}, {"date": "2026-03-18", "close": 1.49, "volume": 560997.0}, {"date": "2026-03-19", "close": 1.5, "volume": 352604.0}, {"date": "2026-03-20", "close": 1.47, "volume": 283951.0}, {"date": "2026-03-23", "close": 1.45, "volume": 527102.0}, {"date": "2026-03-24", "close": 1.39, "volume": 329974.0}, {"date": "2026-03-25", "close": 1.37, "volume": 407119.0}, {"date": "2026-03-26", "close": 1.35, "volume": 971499.0}, {"date": "2026-03-27", "close": 1.31, "volume": 273404.0}, {"date": "2026-03-30", "close": 1.22, "volume": 454371.0}, {"date": "2026-03-31", "close": 1.24, "volume": 245548.0}, {"date": "2026-04-01", "close": 1.33, "volume": 516231.0}, {"date": "2026-04-02", "close": 1.34, "volume": 100097.0}, {"date": "2026-04-06", "close": 1.3, "volume": 424968.0}, {"date": "2026-04-07", "close": 1.29, "volume": 385607.0}, {"date": "2026-04-08", "close": 1.25, "volume": 318739.0}, {"date": "2026-04-09", "close": 1.33, "volume": 258326.0}, {"date": "2026-04-10", "close": 1.32, "volume": 260468.0}, {"date": "2026-04-13", "close": 1.35, "volume": 678337.0}, {"date": "2026-04-14", "close": 1.47, "volume": 1294087.0}, {"date": "2026-04-15", "close": 1.41, "volume": 473455.0}, {"date": "2026-04-16", "close": 1.37, "volume": 845392.0}, {"date": "2026-04-17", "close": 1.38, "volume": 493859.0}, {"date": "2026-04-20", "close": 1.43, "volume": 201705.0}, {"date": "2026-04-21", "close": 1.46, "volume": 338325.0}, {"date": "2026-04-22", "close": 1.48, "volume": 286567.0}, {"date": "2026-04-23", "close": 1.43, "volume": 484777.0}, {"date": "2026-04-24", "close": 1.44, "volume": 337024.0}, {"date": "2026-04-27", "close": 1.44, "volume": 410614.0}, {"date": "2026-04-28", "close": 1.42, "volume": 173092.0}, {"date": "2026-04-29", "close": 1.39, "volume": 205052.0}, {"date": "2026-04-30", "close": 1.39, "volume": 95561.0}, {"date": "2026-05-01", "close": 1.39, "volume": 177303.0}, {"date": "2026-05-04", "close": 1.4, "volume": 352283.0}, {"date": "2026-05-05", "close": 1.37, "volume": 292740.0}, {"date": "2026-05-06", "close": 1.45, "volume": 214787.0}, {"date": "2026-05-07", "close": 1.42, "volume": 348245.0}, {"date": "2026-05-08", "close": 1.41, "volume": 274968.0}, {"date": "2026-05-11", "close": 1.39, "volume": 259591.0}, {"date": "2026-05-12", "close": 1.42, "volume": 1438846.0}, {"date": "2026-05-13", "close": 1.29, "volume": 985708.0}, {"date": "2026-05-14", "close": 1.33, "volume": 553757.0}, {"date": "2026-05-15", "close": 1.29, "volume": 499068.0}, {"date": "2026-05-18", "close": 1.25, "volume": 252865.0}, {"date": "2026-05-19", "close": 1.31, "volume": 580119.0}, {"date": "2026-05-20", "close": 1.31, "volume": 88322.0}, {"date": "2026-05-21", "close": 1.28, "volume": 204571.0}, {"date": "2026-05-22", "close": 1.26, "volume": 163288.0}, {"date": "2026-05-26", "close": 1.23, "volume": 248769.0}, {"date": "2026-05-27", "close": 1.2, "volume": 368257.0}, {"date": "2026-05-28", "close": 1.19, "volume": 485134.0}, {"date": "2026-05-29", "close": 1.2, "volume": 409935.0}, {"date": "2026-06-01", "close": 1.23, "volume": 443374.0}, {"date": "2026-06-02", "close": 1.18, "volume": 422391.0}, {"date": "2026-06-03", "close": 1.16, "volume": 269897.0}, {"date": "2026-06-04", "close": 1.19, "volume": 114929.0}, {"date": "2026-06-05", "close": 1.12, "volume": 319642.0}, {"date": "2026-06-08", "close": 1.09, "volume": 185372.0}, {"date": "2026-06-09", "close": 1.05, "volume": 226515.0}, {"date": "2026-06-10", "close": 1.06, "volume": 150574.0}, {"date": "2026-06-11", "close": 1.09, "volume": 368450.0}, {"date": "2026-06-12", "close": 1.11, "volume": 120534.0}, {"date": "2026-06-15", "close": 1.06, "volume": 197897.0}, {"date": "2026-06-16", "close": 1.08, "volume": 120535.0}, {"date": "2026-06-17", "close": 1.1, "volume": 200352.0}, {"date": "2026-06-18", "close": 1.13, "volume": 242604.0}, {"date": "2026-06-22", "close": 1.14, "volume": 498761.0}, {"date": "2026-06-23", "close": 1.21, "volume": 678199.0}, {"date": "2026-06-24", "close": 1.18, "volume": 466467.0}, {"date": "2026-06-25", "close": 1.15, "volume": 223366.0}, {"date": "2026-06-26", "close": 1.19, "volume": 178033.0}, {"date": "2026-06-29", "close": 1.29, "volume": 542854.0}, {"date": "2026-06-30", "close": 1.34, "volume": 369805.0}, {"date": "2026-07-01", "close": 1.24, "volume": 254349.0}, {"date": "2026-07-02", "close": 1.22, "volume": 143416.0}, {"date": "2026-07-06", "close": 1.205, "volume": 170940.0}, {"date": "2026-07-07", "close": 1.24, "volume": 170688.0}, {"date": "2026-07-08", "close": 1.25, "volume": 382808.0}, {"date": "2026-07-09", "close": 1.24, "volume": 105418.0}, {"date": "2026-07-10", "close": 1.24, "volume": 171966.0}, {"date": "2026-07-13", "close": 1.28, "volume": 889704.0}, {"date": "2026-07-14", "close": 1.42, "volume": 1117386.0}, {"date": "2026-07-15", "close": 1.4, "volume": 471615.0}, {"date": "2026-07-16", "close": 1.3, "volume": 217449.0}, {"date": "2026-07-17", "close": 1.34, "volume": 167165.0}, {"date": "2026-07-20", "close": 1.28, "volume": 127681.0}, {"date": "2026-07-21", "close": 1.31, "volume": 74246.0}, {"date": "2026-07-22", "close": 1.33, "volume": 97469.0}, {"date": "2026-07-23", "close": 1.33, "volume": 250939.0}, {"date": "2026-07-24", "close": 1.24, "volume": 132018.0}, {"date": "2026-07-27", "close": 1.18, "volume": 225988.0}, {"date": "2026-07-28", "close": 1.1, "volume": 471980.0}, {"date": "2026-07-29", "close": 1.07, "volume": 376056.0}, {"date": "2026-07-30", "close": 1.13, "volume": 483872.0}, {"date": "2026-07-31", "close": 1.11, "volume": 111551.0}, {"date": "2026-08-03", "close": 1.12, "volume": 2105490.0}, {"date": "2026-08-04", "close": 1.17, "volume": 410248.0}, {"date": "2026-08-05", "close": 1.17, "volume": 137649.0}, {"date": "2026-08-06", "close": 1.18, "volume": 124185.0}, {"date": "2026-08-07", "close": 1.19, "volume": 118449.0}, {"date": "2026-08-10", "close": 1.23, "volume": 134940.0}, {"date": "2026-08-11", "close": 1.3, "volume": 314869.0}, {"date": "2026-08-12", "close": 1.26, "volume": 208344.0}, {"date": "2026-08-13", "close": 1.215, "volume": 81230.0}, {"date": "2026-08-14", "close": 1.26, "volume": 189816.0}], "refreshing": true}