{"ticker": "VBIO", "overview": {"cik": "1787740", "ticker": "VBIO", "name": "Valion Bio, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007398", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007396", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001683168-26-007300", "price_sensitive": true}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001683168-26-007217", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001683168-26-007216", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-001726", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001719", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001702", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001683168-26-006848", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001647", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "CURRENT REPORT", "accession": "0001683168-26-006742", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001610", "price_sensitive": false}, {"form": "RW", "date": "2026-08-24", "title": "REGISTRATION WITHDRAWAL REQUEST", "accession": "0001683168-26-006676", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-20", "title": "AMENDMENT NO 1", "accession": "0001683168-26-006632", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001562", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001683168-26-006501", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001528", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028069", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002641", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001421", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001683168-26-006049", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-03", "title": "Form SCHEDULE 13D", "accession": "0001753926-26-001299", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-17", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001683168-26-005615", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-17", "title": "DRAFT REGISTRATION STATEMENT", "accession": "0001683168-26-005613", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0001838556-26-000012", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VBIO", "has_prices": true, "as_of": "2026-08-07", "last": 0.2854, "prev_close": 0.2749, "change": 0.01050000000000001, "change_pct": 0.03819570753001095, "session_volume": 1128468.0, "vwap_5": 0.29874156867615065, "vwap_20": 0.3189710535000292, "vwap_60": 0.43185374270173293, "vwap_250": 2.129428640652137, "high_52w": 2.66, "low_52w": 0.2749, "avg_volume_20": 1064509.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-007398", "src": "INSIDERS", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "Dean Zikria", "who_key": "Zikria Dean", "role": "Interim 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 VBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877611/000168316826007398/0001683168-26-007398-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59929}, {"id": "0001683168-26-007396", "src": "INSIDERS", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "Lisa G. Wolf", "who_key": "Wolf Lisa G", "role": "COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861556/000168316826007396/0001683168-26-007396-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65689}, {"id": "13DG-0001753926-26-001726", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% passive stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001726-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "13DG-0001753926-26-001719", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001719-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0001753926-26-001702", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001702-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "13DG-0001753926-26-001647", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001647-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "13DG-0001753926-26-001610", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001610-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101689}, {"id": "13DG-0001753926-26-001562", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001562-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}, {"id": "13DG-0001753926-26-001528", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001528-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001753926-26-001421", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001421-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0001753926-26-001299", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP takes a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001299-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "13DG-0001838556-26-000012", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "Murchinson Ltd.", "who_key": "Murchinson Ltd.", "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": "Murchinson Ltd. takes a 9.99% passive stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1838556/0001838556-26-000012-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-08", "mins": 212569}, {"id": "13DG-0001753926-26-000801", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% passive stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-000801-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}], "recent_buys": [], "institutional": [{"id": "13DG-0001753926-26-001726", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% passive stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001726-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "13DG-0001753926-26-001719", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001719-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0001753926-26-001702", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001702-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "13DG-0001753926-26-001647", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001647-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "13DG-0001753926-26-001610", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001610-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101689}, {"id": "13DG-0001753926-26-001562", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001562-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}, {"id": "13DG-0001753926-26-001528", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001528-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001753926-26-001421", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001421-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0001753926-26-001299", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP takes a 9.9% activist stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-001299-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "13DG-0001838556-26-000012", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "Murchinson Ltd.", "who_key": "Murchinson Ltd.", "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": "Murchinson Ltd. takes a 9.99% passive stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1838556/0001838556-26-000012-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-08", "mins": 212569}, {"id": "13DG-0001753926-26-000801", "src": "13DG", "ticker": "VBIO", "cik": "1787740", "company": "Valion Bio, Inc.", "company_raw": "Valion Bio, Inc.", "who": "3i, LP", "who_key": "3i, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3i, LP moves to a 9.9% passive stake in VBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1841619/0001753926-26-000801-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}], "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": "Valion Bio, Inc. - Common stock", "new_value": "Valion Bio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001787740", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001787740", "applied": 1, "detected_at": "2026-10-28T09:29:54.805594"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007398", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007396", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001683168-26-007300", "price_sensitive": true}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001683168-26-007217", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001683168-26-007216", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-001726", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001719", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001702", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001683168-26-006848", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001647", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "CURRENT REPORT", "accession": "0001683168-26-006742", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001610", "price_sensitive": false}, {"form": "RW", "date": "2026-08-24", "title": "REGISTRATION WITHDRAWAL REQUEST", "accession": "0001683168-26-006676", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-20", "title": "AMENDMENT NO 1", "accession": "0001683168-26-006632", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001562", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001683168-26-006501", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001528", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028069", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002641", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001421", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001683168-26-006049", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-03", "title": "Form SCHEDULE 13D", "accession": "0001753926-26-001299", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-17", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001683168-26-005615", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-17", "title": "DRAFT REGISTRATION STATEMENT", "accession": "0001683168-26-005613", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0001838556-26-000012", "price_sensitive": false}], "performance": {"ticker": "VBIO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-11", "close": 8823.5294, "volume": 1530.0}, {"date": "2021-11-12", "close": 9350.5611, "volume": 1579.0}, {"date": "2021-11-15", "close": 9299.558, "volume": 1187.0}, {"date": "2021-11-16", "close": 9486.5692, "volume": 702.0}, {"date": "2021-11-17", "close": 8789.5274, "volume": 1053.0}, {"date": "2021-11-18", "close": 7752.4652, "volume": 2717.0}, {"date": "2021-11-19", "close": 7837.4703, "volume": 1421.0}, {"date": "2021-11-22", "close": 6290.3774, "volume": 1307.0}, {"date": "2021-11-23", "close": 6494.3897, "volume": 684.0}, {"date": "2021-11-24", "close": 6239.3744, "volume": 186.0}, {"date": "2021-11-26", "close": 5933.356, "volume": 130.0}, {"date": "2021-11-29", "close": 6409.3846, "volume": 298.0}, {"date": "2021-11-30", "close": 6052.3632, "volume": 629.0}, {"date": "2021-12-01", "close": 6035.3621, "volume": 741.0}, {"date": "2021-12-02", "close": 6876.9126, "volume": 647.0}, {"date": "2021-12-03", "close": 7106.4264, "volume": 784.0}, {"date": "2021-12-06", "close": 7412.4448, "volume": 831.0}, {"date": "2021-12-07", "close": 7956.4774, "volume": 1333.0}, {"date": "2021-12-08", "close": 7990.4794, "volume": 765.0}, {"date": "2021-12-09", "close": 7786.4672, "volume": 1271.0}, {"date": "2021-12-10", "close": 7480.4488, "volume": 405.0}, {"date": "2021-12-13", "close": 7616.457, "volume": 570.0}, {"date": "2021-12-14", "close": 7803.4682, "volume": 312.0}, {"date": "2021-12-15", "close": 7599.456, "volume": 147.0}, {"date": "2021-12-16", "close": 7548.4529, "volume": 80.0}, {"date": "2021-12-17", "close": 7276.4366, "volume": 199.0}, {"date": "2021-12-20", "close": 7429.4458, "volume": 274.0}, {"date": "2021-12-21", "close": 7242.4346, "volume": 390.0}, {"date": "2021-12-22", "close": 7174.4305, "volume": 354.0}, {"date": "2021-12-23", "close": 6817.4091, "volume": 369.0}, {"date": "2021-12-27", "close": 6494.3897, "volume": 238.0}, {"date": "2021-12-28", "close": 6698.4019, "volume": 340.0}, {"date": "2021-12-29", "close": 6545.3927, "volume": 87.0}, {"date": "2021-12-30", "close": 6477.3887, "volume": 81.0}, {"date": "2021-12-31", "close": 6596.3958, "volume": 303.0}, {"date": "2022-01-03", "close": 6885.4131, "volume": 290.0}, {"date": "2022-01-04", "close": 6800.408, "volume": 74.0}, {"date": "2022-01-05", "close": 6511.3907, "volume": 153.0}, {"date": "2022-01-06", "close": 5933.356, "volume": 271.0}, {"date": "2022-01-07", "close": 5457.3275, "volume": 199.0}, {"date": "2022-01-10", "close": 4811.2887, "volume": 623.0}, {"date": "2022-01-11", "close": 5287.3173, "volume": 446.0}, {"date": "2022-01-12", "close": 5389.3234, "volume": 414.0}, {"date": "2022-01-13", "close": 5185.3111, "volume": 197.0}, {"date": "2022-01-14", "close": 5049.303, "volume": 83.0}, {"date": "2022-01-18", "close": 4930.2958, "volume": 614.0}, {"date": "2022-01-19", "close": 4896.2938, "volume": 459.0}, {"date": "2022-01-20", "close": 4896.2938, "volume": 553.0}, {"date": "2022-01-21", "close": 4335.2601, "volume": 363.0}, {"date": "2022-01-24", "close": 3774.2265, "volume": 366.0}, {"date": "2022-01-25", "close": 3689.2214, "volume": 86.0}, {"date": "2022-01-26", "close": 3196.1918, "volume": 315.0}, {"date": "2022-01-27", "close": 2669.1602, "volume": 895.0}, {"date": "2022-01-28", "close": 2584.1551, "volume": 253.0}, {"date": "2022-01-31", "close": 2839.1704, "volume": 393.0}, {"date": "2022-02-01", "close": 2907.1744, "volume": 103.0}, {"date": "2022-02-02", "close": 2805.1683, "volume": 144.0}, {"date": "2022-02-03", "close": 2669.1602, "volume": 99.0}, {"date": "2022-02-04", "close": 2839.1704, "volume": 60.0}, {"date": "2022-02-07", "close": 2703.1622, "volume": 237.0}, {"date": "2022-02-08", "close": 2652.1591, "volume": 60.0}, {"date": "2022-02-09", "close": 2771.1663, "volume": 83.0}, {"date": "2022-02-10", "close": 2652.1591, "volume": 81.0}, {"date": "2022-02-11", "close": 2397.1438, "volume": 138.0}, {"date": "2022-02-14", "close": 2312.1387, "volume": 59.0}, {"date": "2022-02-15", "close": 2431.1459, "volume": 31.0}, {"date": "2022-02-16", "close": 2414.1449, "volume": 88.0}, {"date": "2022-02-17", "close": 2295.1377, "volume": 94.0}, {"date": "2022-02-18", "close": 2346.1408, "volume": 156.0}, {"date": "2022-02-22", "close": 2227.1336, "volume": 73.0}, {"date": "2022-02-23", "close": 2252.6352, "volume": 46.0}, {"date": "2022-02-24", "close": 2278.1367, "volume": 35.0}, {"date": "2022-02-25", "close": 2278.1367, "volume": 34.0}, {"date": "2022-02-28", "close": 2346.1408, "volume": 21.0}, {"date": "2022-03-01", "close": 2312.1387, "volume": 51.0}, {"date": "2022-03-02", "close": 2431.1459, "volume": 36.0}, {"date": "2022-03-03", "close": 2327.2696, "volume": 20.0}, {"date": "2022-03-04", "close": 2362.9718, "volume": 52.0}, {"date": "2022-03-07", "close": 2295.1377, "volume": 52.0}, {"date": "2022-03-08", "close": 2261.1357, "volume": 26.0}, {"date": "2022-03-09", "close": 2527.3716, "volume": 74.0}, {"date": "2022-03-10", "close": 2703.1622, "volume": 166.0}, {"date": "2022-03-11", "close": 2524.6515, "volume": 83.0}, {"date": "2022-03-14", "close": 2635.1581, "volume": 80.0}, {"date": "2022-03-15", "close": 2581.2649, "volume": 32.0}, {"date": "2022-03-16", "close": 2584.1551, "volume": 29.0}, {"date": "2022-03-17", "close": 2781.7069, "volume": 193.0}, {"date": "2022-03-18", "close": 2788.1673, "volume": 463.0}, {"date": "2022-03-21", "close": 2814.0088, "volume": 94.0}, {"date": "2022-03-22", "close": 2856.0014, "volume": 35.0}, {"date": "2022-03-23", "close": 2702.8222, "volume": 32.0}, {"date": "2022-03-24", "close": 2618.1571, "volume": 70.0}, {"date": "2022-03-25", "close": 2627.5077, "volume": 23.0}, {"date": "2022-03-28", "close": 2844.1007, "volume": 140.0}, {"date": "2022-03-29", "close": 2754.1653, "volume": 28.0}, {"date": "2022-03-30", "close": 2788.1673, "volume": 13.0}, {"date": "2022-03-31", "close": 2736.9942, "volume": 28.0}, {"date": "2022-04-01", "close": 2856.1714, "volume": 39.0}, {"date": "2022-04-04", "close": 2754.1653, "volume": 14.0}, {"date": "2022-04-05", "close": 2686.1612, "volume": 65.0}, {"date": "2022-04-06", "close": 2720.1632, "volume": 31.0}, {"date": "2022-04-07", "close": 2686.1612, "volume": 17.0}, {"date": "2022-04-08", "close": 2652.1591, "volume": 24.0}, {"date": "2022-04-11", "close": 2668.9901, "volume": 28.0}, {"date": "2022-04-12", "close": 2669.1602, "volume": 102.0}, {"date": "2022-04-13", "close": 2754.1653, "volume": 52.0}, {"date": "2022-04-14", "close": 2694.6617, "volume": 49.0}, {"date": "2022-04-18", "close": 2583.985, "volume": 200.0}, {"date": "2022-04-19", "close": 2533.152, "volume": 34.0}, {"date": "2022-04-20", "close": 2526.6916, "volume": 38.0}, {"date": "2022-04-21", "close": 2464.9779, "volume": 96.0}, {"date": "2022-04-22", "close": 2465.1479, "volume": 30.0}, {"date": "2022-04-25", "close": 2380.1428, "volume": 21.0}, {"date": "2022-04-26", "close": 2431.1459, "volume": 33.0}, {"date": "2022-04-27", "close": 2524.6515, "volume": 300.0}, {"date": "2022-04-28", "close": 2618.1571, "volume": 24.0}, {"date": "2022-04-29", "close": 2601.1561, "volume": 24.0}, {"date": "2022-05-02", "close": 2533.152, "volume": 49.0}, {"date": "2022-05-03", "close": 2720.1632, "volume": 41.0}, {"date": "2022-05-04", "close": 2890.1734, "volume": 109.0}, {"date": "2022-05-05", "close": 2907.1744, "volume": 57.0}, {"date": "2022-05-06", "close": 2924.1755, "volume": 18.0}, {"date": "2022-05-09", "close": 2873.1724, "volume": 65.0}, {"date": "2022-05-10", "close": 3247.1948, "volume": 108.0}, {"date": "2022-05-11", "close": 2686.1612, "volume": 123.0}, {"date": "2022-05-12", "close": 2720.1632, "volume": 27.0}, {"date": "2022-05-13", "close": 2787.9973, "volume": 22.0}, {"date": "2022-05-16", "close": 2771.1663, "volume": 43.0}, {"date": "2022-05-17", "close": 2788.1673, "volume": 22.0}, {"date": "2022-05-18", "close": 2737.1642, "volume": 43.0}, {"date": "2022-05-19", "close": 2907.1744, "volume": 18.0}, {"date": "2022-05-20", "close": 2805.1683, "volume": 5.0}, {"date": "2022-05-23", "close": 2974.8385, "volume": 18.0}, {"date": "2022-05-24", "close": 3060.1836, "volume": 7.0}, {"date": "2022-05-25", "close": 2873.1724, "volume": 10.0}, {"date": "2022-05-26", "close": 2890.1734, "volume": 39.0}, {"date": "2022-05-27", "close": 2839.1704, "volume": 14.0}, {"date": "2022-05-31", "close": 2890.1734, "volume": 8.0}, {"date": "2022-06-01", "close": 2907.1744, "volume": 5.0}, {"date": "2022-06-02", "close": 3111.1867, "volume": 31.0}, {"date": "2022-06-03", "close": 3043.1826, "volume": 68.0}, {"date": "2022-06-06", "close": 3077.1846, "volume": 23.0}, {"date": "2022-06-07", "close": 3196.1918, "volume": 23.0}, {"date": "2022-06-08", "close": 3128.1877, "volume": 4.0}, {"date": "2022-06-09", "close": 3128.1877, "volume": 14.0}, {"date": "2022-06-10", "close": 2890.1734, "volume": 20.0}, {"date": "2022-06-13", "close": 2924.0054, "volume": 38.0}, {"date": "2022-06-14", "close": 2975.1785, "volume": 6.0}, {"date": "2022-06-15", "close": 3145.1887, "volume": 25.0}, {"date": "2022-06-16", "close": 3230.1938, "volume": 67.0}, {"date": "2022-06-17", "close": 4080.2448, "volume": 197.0}, {"date": "2022-06-21", "close": 3944.2367, "volume": 182.0}, {"date": "2022-06-22", "close": 3553.2132, "volume": 67.0}, {"date": "2022-06-23", "close": 3706.2224, "volume": 55.0}, {"date": "2022-06-24", "close": 3655.2193, "volume": 41.0}, {"date": "2022-06-27", "close": 3672.2203, "volume": 31.0}, {"date": "2022-06-28", "close": 3672.2203, "volume": 14.0}, {"date": "2022-06-29", "close": 3417.205, "volume": 23.0}, {"date": "2022-06-30", "close": 3315.1989, "volume": 39.0}, {"date": "2022-07-01", "close": 3264.1959, "volume": 25.0}, {"date": "2022-07-05", "close": 3247.1948, "volume": 8.0}, {"date": "2022-07-06", "close": 3145.1887, "volume": 12.0}, {"date": "2022-07-07", "close": 3281.1969, "volume": 52.0}, {"date": "2022-07-08", "close": 3298.1979, "volume": 11.0}, {"date": "2022-07-11", "close": 3502.2101, "volume": 30.0}, {"date": "2022-07-12", "close": 3264.1959, "volume": 22.0}, {"date": "2022-07-13", "close": 3366.202, "volume": 48.0}, {"date": "2022-07-14", "close": 3825.2295, "volume": 120.0}, {"date": "2022-07-15", "close": 3808.2285, "volume": 16.0}, {"date": "2022-07-18", "close": 3569.0241, "volume": 38.0}, {"date": "2022-07-19", "close": 3536.2122, "volume": 25.0}, {"date": "2022-07-20", "close": 3655.2193, "volume": 17.0}, {"date": "2022-07-21", "close": 3706.2224, "volume": 26.0}, {"date": "2022-07-22", "close": 3740.2244, "volume": 36.0}, {"date": "2022-07-25", "close": 3655.2193, "volume": 9.0}, {"date": "2022-07-26", "close": 3391.7035, "volume": 62.0}, {"date": "2022-07-27", "close": 3502.2101, "volume": 26.0}, {"date": "2022-07-28", "close": 3672.2203, "volume": 18.0}, {"date": "2022-07-29", "close": 3825.2295, "volume": 105.0}, {"date": "2022-08-01", "close": 3792.9276, "volume": 14.0}, {"date": "2022-08-02", "close": 4641.2785, "volume": 128.0}, {"date": "2022-08-03", "close": 4675.2805, "volume": 104.0}, {"date": "2022-08-04", "close": 4760.2856, "volume": 96.0}, {"date": "2022-08-05", "close": 4471.2683, "volume": 14.0}, {"date": "2022-08-08", "close": 4029.2418, "volume": 77.0}, {"date": "2022-08-09", "close": 4012.2407, "volume": 157.0}, {"date": "2022-08-10", "close": 3519.2112, "volume": 92.0}, {"date": "2022-08-11", "close": 3621.2173, "volume": 23.0}, {"date": "2022-08-12", "close": 3468.2081, "volume": 38.0}, {"date": "2022-08-15", "close": 3451.2071, "volume": 357.0}, {"date": "2022-08-16", "close": 3315.1989, "volume": 77.0}, {"date": "2022-08-17", "close": 3570.2142, "volume": 21.0}, {"date": "2022-08-18", "close": 3281.1969, "volume": 71.0}, {"date": "2022-08-19", "close": 3213.1928, "volume": 50.0}, {"date": "2022-08-22", "close": 3230.1938, "volume": 10.0}, {"date": "2022-08-23", "close": 3366.202, "volume": 22.0}, {"date": "2022-08-24", "close": 3468.2081, "volume": 20.0}, {"date": "2022-08-25", "close": 3349.371, "volume": 8.0}, {"date": "2022-08-26", "close": 3281.3669, "volume": 6.0}, {"date": "2022-08-29", "close": 3281.1969, "volume": 17.0}, {"date": "2022-08-30", "close": 3366.202, "volume": 13.0}, {"date": "2022-08-31", "close": 3247.0248, "volume": 32.0}, {"date": "2022-09-01", "close": 3298.1979, "volume": 41.0}, {"date": "2022-09-02", "close": 3230.1938, "volume": 19.0}, {"date": "2022-09-06", "close": 3281.1969, "volume": 10.0}, {"date": "2022-09-07", "close": 3332.1999, "volume": 13.0}, {"date": "2022-09-08", "close": 3400.204, "volume": 17.0}, {"date": "2022-09-09", "close": 3281.1969, "volume": 10.0}, {"date": "2022-09-12", "close": 3315.1989, "volume": 8.0}, {"date": "2022-09-13", "close": 3349.201, "volume": 15.0}, {"date": "2022-09-14", "close": 3213.1928, "volume": 16.0}, {"date": "2022-09-15", "close": 3196.1918, "volume": 13.0}, {"date": "2022-09-16", "close": 2890.1734, "volume": 60.0}, {"date": "2022-09-19", "close": 2890.1734, "volume": 27.0}, {"date": "2022-09-20", "close": 2975.1785, "volume": 28.0}, {"date": "2022-09-21", "close": 2703.1622, "volume": 10.0}, {"date": "2022-09-22", "close": 2822.1693, "volume": 25.0}, {"date": "2022-09-23", "close": 2533.152, "volume": 31.0}, {"date": "2022-09-26", "close": 2465.1479, "volume": 26.0}, {"date": "2022-09-27", "close": 2312.1387, "volume": 60.0}, {"date": "2022-09-28", "close": 2397.1438, "volume": 5.0}, {"date": "2022-09-29", "close": 2465.1479, "volume": 4.0}, {"date": "2022-09-30", "close": 2465.1479, "volume": 16.0}, {"date": "2022-10-03", "close": 2516.151, "volume": 13.0}, {"date": "2022-10-04", "close": 2575.6545, "volume": 5.0}, {"date": "2022-10-05", "close": 2677.6607, "volume": 12.0}, {"date": "2022-10-06", "close": 2618.1571, "volume": 7.0}, {"date": "2022-10-07", "close": 2397.1438, "volume": 14.0}, {"date": "2022-10-10", "close": 2465.1479, "volume": 6.0}, {"date": "2022-10-11", "close": 2448.1469, "volume": 14.0}, {"date": "2022-10-12", "close": 2601.1561, "volume": 23.0}, {"date": "2022-10-13", "close": 2584.1551, "volume": 5.0}, {"date": "2022-10-14", "close": 2656.0694, "volume": 2.0}, {"date": "2022-10-17", "close": 2873.1724, "volume": 48.0}, {"date": "2022-10-18", "close": 2907.1744, "volume": 64.0}, {"date": "2022-10-19", "close": 2703.1622, "volume": 55.0}, {"date": "2022-10-20", "close": 2983.679, "volume": 30.0}, {"date": "2022-10-21", "close": 2822.1693, "volume": 7.0}, {"date": "2022-10-24", "close": 2907.1744, "volume": 8.0}, {"date": "2022-10-25", "close": 2975.1785, "volume": 7.0}, {"date": "2022-10-26", "close": 2771.1663, "volume": 41.0}, {"date": "2022-10-27", "close": 2652.1591, "volume": 13.0}, {"date": "2022-10-28", "close": 2618.1571, "volume": 21.0}, {"date": "2022-10-31", "close": 2686.1612, "volume": 20.0}, {"date": "2022-11-01", "close": 2635.1581, "volume": 38.0}, {"date": "2022-11-02", "close": 2516.151, "volume": 21.0}, {"date": "2022-11-03", "close": 2482.1489, "volume": 18.0}, {"date": "2022-11-04", "close": 2652.1591, "volume": 22.0}, {"date": "2022-11-07", "close": 2683.441, "volume": 18.0}, {"date": "2022-11-08", "close": 2737.1642, "volume": 20.0}, {"date": "2022-11-09", "close": 2632.2679, "volume": 13.0}, {"date": "2022-11-10", "close": 2737.1642, "volume": 27.0}, {"date": "2022-11-11", "close": 2822.1693, "volume": 16.0}, {"date": "2022-11-14", "close": 2822.1693, "volume": 32.0}, {"date": "2022-11-15", "close": 2770.9963, "volume": 10.0}, {"date": "2022-11-16", "close": 2584.1551, "volume": 40.0}, {"date": "2022-11-17", "close": 2567.154, "volume": 11.0}, {"date": "2022-11-18", "close": 2601.1561, "volume": 19.0}, {"date": "2022-11-21", "close": 2498.9799, "volume": 18.0}, {"date": "2022-11-22", "close": 2431.1459, "volume": 12.0}, {"date": "2022-11-23", "close": 2380.1428, "volume": 22.0}, {"date": "2022-11-25", "close": 2379.9728, "volume": 30.0}, {"date": "2022-11-28", "close": 2337.6403, "volume": 22.0}, {"date": "2022-11-29", "close": 2280.8569, "volume": 17.0}, {"date": "2022-11-30", "close": 2244.1347, "volume": 17.0}, {"date": "2022-12-01", "close": 2295.3077, "volume": 44.0}, {"date": "2022-12-02", "close": 2040.1224, "volume": 110.0}, {"date": "2022-12-05", "close": 1972.1183, "volume": 29.0}, {"date": "2022-12-06", "close": 1953.4172, "volume": 30.0}, {"date": "2022-12-07", "close": 1955.1173, "volume": 40.0}, {"date": "2022-12-08", "close": 1884.053, "volume": 44.0}, {"date": "2022-12-09", "close": 1588.2353, "volume": 113.0}, {"date": "2022-12-12", "close": 1555.7616, "volume": 28.0}, {"date": "2022-12-13", "close": 1530.0918, "volume": 19.0}, {"date": "2022-12-14", "close": 1377.0826, "volume": 114.0}, {"date": "2022-12-15", "close": 1351.7511, "volume": 18.0}, {"date": "2022-12-16", "close": 1394.0836, "volume": 8.0}, {"date": "2022-12-19", "close": 1402.5842, "volume": 19.0}, {"date": "2022-12-20", "close": 1410.7446, "volume": 14.0}, {"date": "2022-12-21", "close": 1096.5658, "volume": 107.0}, {"date": "2022-12-22", "close": 1069.3642, "volume": 23.0}, {"date": "2022-12-23", "close": 1054.0632, "volume": 26.0}, {"date": "2022-12-27", "close": 1038.0823, "volume": 16.0}, {"date": "2022-12-28", "close": 1054.0632, "volume": 8.0}, {"date": "2022-12-29", "close": 1053.8932, "volume": 37.0}, {"date": "2022-12-30", "close": 1087.8953, "volume": 39.0}, {"date": "2023-01-03", "close": 1113.5651, "volume": 11.0}, {"date": "2023-01-04", "close": 1230.8739, "volume": 56.0}, {"date": "2023-01-05", "close": 1274.9048, "volume": 10.0}, {"date": "2023-01-06", "close": 1220.2465, "volume": 7.0}, {"date": "2023-01-09", "close": 1173.4104, "volume": 13.0}, {"date": "2023-01-10", "close": 1054.0615, "volume": 119.0}, {"date": "2023-01-11", "close": 1020.2312, "volume": 39.0}, {"date": "2023-01-12", "close": 1213.0245, "volume": 81.0}, {"date": "2023-01-13", "close": 1172.8987, "volume": 56.0}, {"date": "2023-01-17", "close": 1153.1792, "volume": 9.0}, {"date": "2023-01-18", "close": 1239.8827, "volume": 39.0}, {"date": "2023-01-19", "close": 1239.8844, "volume": 8.0}, {"date": "2023-01-20", "close": 1317.5791, "volume": 37.0}, {"date": "2023-01-23", "close": 1164.5699, "volume": 32.0}, {"date": "2023-01-24", "close": 1156.7494, "volume": 35.0}, {"date": "2023-01-25", "close": 1156.5794, "volume": 23.0}, {"date": "2023-01-26", "close": 1254.3353, "volume": 28.0}, {"date": "2023-01-27", "close": 1258.0755, "volume": 44.0}, {"date": "2023-01-30", "close": 1275.0765, "volume": 7.0}, {"date": "2023-01-31", "close": 1413.9748, "volume": 39.0}, {"date": "2023-02-01", "close": 1326.2496, "volume": 32.0}, {"date": "2023-02-02", "close": 1215.5729, "volume": 22.0}, {"date": "2023-02-03", "close": 1326.0796, "volume": 74.0}, {"date": "2023-02-06", "close": 1372.3223, "volume": 16.0}, {"date": "2023-02-07", "close": 1139.2384, "volume": 125.0}, {"date": "2023-02-08", "close": 850.051, "volume": 1052.0}, {"date": "2023-02-09", "close": 393.9136, "volume": 6365.0}, {"date": "2023-02-10", "close": 374.3625, "volume": 1371.0}, {"date": "2023-02-13", "close": 372.3223, "volume": 1090.0}, {"date": "2023-02-14", "close": 380.4828, "volume": 468.0}, {"date": "2023-02-15", "close": 358.7215, "volume": 803.0}, {"date": "2023-02-16", "close": 370.6222, "volume": 763.0}, {"date": "2023-02-17", "close": 353.6212, "volume": 295.0}, {"date": "2023-02-21", "close": 329.4798, "volume": 407.0}, {"date": "2023-02-22", "close": 372.3223, "volume": 4261.0}, {"date": "2023-02-23", "close": 353.2812, "volume": 1185.0}, {"date": "2023-02-24", "close": 340.0204, "volume": 892.0}, {"date": "2023-02-27", "close": 337.3002, "volume": 343.0}, {"date": "2023-02-28", "close": 325.3995, "volume": 830.0}, {"date": "2023-03-01", "close": 339.3404, "volume": 2023.0}, {"date": "2023-03-02", "close": 387.1132, "volume": 2688.0}, {"date": "2023-03-03", "close": 370.4522, "volume": 783.0}, {"date": "2023-03-06", "close": 373.1724, "volume": 433.0}, {"date": "2023-03-07", "close": 357.0214, "volume": 242.0}, {"date": "2023-03-08", "close": 371.8123, "volume": 238.0}, {"date": "2023-03-09", "close": 375.5525, "volume": 693.0}, {"date": "2023-03-10", "close": 357.0214, "volume": 409.0}, {"date": "2023-03-13", "close": 335.7701, "volume": 696.0}, {"date": "2023-03-14", "close": 319.2792, "volume": 538.0}, {"date": "2023-03-15", "close": 319.6192, "volume": 564.0}, {"date": "2023-03-16", "close": 319.2792, "volume": 162.0}, {"date": "2023-03-17", "close": 314.6889, "volume": 157.0}, {"date": "2023-03-20", "close": 303.2982, "volume": 187.0}, {"date": "2023-03-21", "close": 314.8589, "volume": 268.0}, {"date": "2023-03-22", "close": 304.9983, "volume": 121.0}, {"date": "2023-03-23", "close": 292.4175, "volume": 79.0}, {"date": "2023-03-24", "close": 299.218, "volume": 157.0}, {"date": "2023-03-27", "close": 298.8779, "volume": 37.0}, {"date": "2023-03-28", "close": 299.218, "volume": 254.0}, {"date": "2023-03-29", "close": 294.1176, "volume": 4837.0}, {"date": "2023-03-30", "close": 295.4777, "volume": 699.0}, {"date": "2023-03-31", "close": 256.0354, "volume": 1260.0}, {"date": "2023-04-03", "close": 225.0935, "volume": 1203.0}, {"date": "2023-04-04", "close": 221.3533, "volume": 343.0}, {"date": "2023-04-05", "close": 222.7134, "volume": 164.0}, {"date": "2023-04-06", "close": 231.3839, "volume": 772.0}, {"date": "2023-04-10", "close": 229.5138, "volume": 216.0}, {"date": "2023-04-11", "close": 256.7154, "volume": 1537.0}, {"date": "2023-04-12", "close": 243.1146, "volume": 435.0}, {"date": "2023-04-13", "close": 280.5168, "volume": 2522.0}, {"date": "2023-04-14", "close": 243.4546, "volume": 835.0}, {"date": "2023-04-17", "close": 248.8949, "volume": 384.0}, {"date": "2023-04-18", "close": 258.4155, "volume": 9195.0}, {"date": "2023-04-19", "close": 255.6953, "volume": 2174.0}, {"date": "2023-04-20", "close": 247.8749, "volume": 635.0}, {"date": "2023-04-21", "close": 238.6943, "volume": 442.0}, {"date": "2023-04-24", "close": 232.914, "volume": 200.0}, {"date": "2023-04-25", "close": 222.8834, "volume": 272.0}, {"date": "2023-04-26", "close": 231.2139, "volume": 1196.0}, {"date": "2023-04-27", "close": 238.8643, "volume": 445.0}, {"date": "2023-04-28", "close": 236.1442, "volume": 299.0}, {"date": "2023-05-01", "close": 224.0734, "volume": 235.0}, {"date": "2023-05-02", "close": 224.7535, "volume": 157.0}, {"date": "2023-05-03", "close": 224.5835, "volume": 160.0}, {"date": "2023-05-04", "close": 218.9731, "volume": 313.0}, {"date": "2023-05-05", "close": 214.8929, "volume": 244.0}, {"date": "2023-05-08", "close": 221.0133, "volume": 894.0}, {"date": "2023-05-09", "close": 261.8157, "volume": 4541.0}, {"date": "2023-05-10", "close": 280.1768, "volume": 4893.0}, {"date": "2023-05-11", "close": 295.8177, "volume": 15856.0}, {"date": "2023-05-12", "close": 302.2781, "volume": 6369.0}, {"date": "2023-05-15", "close": 323.0194, "volume": 10758.0}, {"date": "2023-05-16", "close": 221.8633, "volume": 4553.0}, {"date": "2023-05-17", "close": 216.763, "volume": 2692.0}, {"date": "2023-05-18", "close": 221.0133, "volume": 854.0}, {"date": "2023-05-19", "close": 219.8232, "volume": 1147.0}, {"date": "2023-05-22", "close": 199.592, "volume": 1159.0}, {"date": "2023-05-23", "close": 204.8623, "volume": 3073.0}, {"date": "2023-05-24", "close": 204.8623, "volume": 3349.0}, {"date": "2023-05-25", "close": 204.0122, "volume": 1739.0}, {"date": "2023-05-26", "close": 187.0112, "volume": 1323.0}, {"date": "2023-05-30", "close": 181.9109, "volume": 1153.0}, {"date": "2023-05-31", "close": 183.441, "volume": 659.0}, {"date": "2023-06-01", "close": 173.7504, "volume": 594.0}, {"date": "2023-06-02", "close": 185.8211, "volume": 804.0}, {"date": "2023-06-05", "close": 182.6386, "volume": 756.0}, {"date": "2023-06-06", "close": 166.78, "volume": 1144.0}, {"date": "2023-06-07", "close": 165.5899, "volume": 565.0}, {"date": "2023-06-08", "close": 163.3798, "volume": 349.0}, {"date": "2023-06-09", "close": 159.6396, "volume": 660.0}, {"date": "2023-06-12", "close": 175.9606, "volume": 2496.0}, {"date": "2023-06-13", "close": 157.4294, "volume": 1512.0}, {"date": "2023-06-14", "close": 158.1095, "volume": 436.0}, {"date": "2023-06-15", "close": 157.7695, "volume": 928.0}, {"date": "2023-06-16", "close": 167.46, "volume": 13463.0}, {"date": "2023-06-20", "close": 184.8011, "volume": 3856.0}, {"date": "2023-06-21", "close": 167.29, "volume": 1501.0}, {"date": "2023-06-22", "close": 171.7103, "volume": 1021.0}, {"date": "2023-06-23", "close": 173.4104, "volume": 588.0}, {"date": "2023-06-26", "close": 170.1802, "volume": 284.0}, {"date": "2023-06-27", "close": 236.4842, "volume": 95024.0}, {"date": "2023-06-28", "close": 193.8116, "volume": 4297.0}, {"date": "2023-06-29", "close": 190.7514, "volume": 1719.0}, {"date": "2023-06-30", "close": 180.0408, "volume": 1685.0}, {"date": "2023-07-03", "close": 175.1105, "volume": 785.0}, {"date": "2023-07-05", "close": 192.1115, "volume": 2724.0}, {"date": "2023-07-06", "close": 186.6712, "volume": 1405.0}, {"date": "2023-07-07", "close": 186.3312, "volume": 3577.0}, {"date": "2023-07-10", "close": 120.7072, "volume": 32570.0}, {"date": "2023-07-11", "close": 125.4675, "volume": 13528.0}, {"date": "2023-07-12", "close": 117.307, "volume": 5238.0}, {"date": "2023-07-13", "close": 112.8868, "volume": 4609.0}, {"date": "2023-07-14", "close": 107.6165, "volume": 5120.0}, {"date": "2023-07-17", "close": 76.5046, "volume": 26443.0}, {"date": "2023-07-18", "close": 79.9048, "volume": 18478.0}, {"date": "2023-07-19", "close": 77.3546, "volume": 20281.0}, {"date": "2023-07-20", "close": 77.0146, "volume": 16950.0}, {"date": "2023-07-21", "close": 76.5046, "volume": 11003.0}, {"date": "2023-07-24", "close": 72.5944, "volume": 8158.0}, {"date": "2023-07-25", "close": 79.9048, "volume": 16116.0}, {"date": "2023-07-26", "close": 82.2849, "volume": 14342.0}, {"date": "2023-07-27", "close": 82.2849, "volume": 8649.0}, {"date": "2023-07-28", "close": 84.8351, "volume": 11134.0}, {"date": "2023-07-31", "close": 83.305, "volume": 9421.0}, {"date": "2023-08-01", "close": 78.2047, "volume": 8317.0}, {"date": "2023-08-02", "close": 88.5753, "volume": 24838.0}, {"date": "2023-08-03", "close": 98.0959, "volume": 38034.0}, {"date": "2023-08-04", "close": 121.8973, "volume": 101751.0}, {"date": "2023-08-07", "close": 76.5046, "volume": 31329.0}, {"date": "2023-08-08", "close": 69.7042, "volume": 23408.0}, {"date": "2023-08-09", "close": 74.2945, "volume": 33638.0}, {"date": "2023-08-10", "close": 69.5342, "volume": 15195.0}, {"date": "2023-08-11", "close": 63.5838, "volume": 15774.0}, {"date": "2023-08-14", "close": 67.6641, "volume": 12364.0}, {"date": "2023-08-15", "close": 63.2438, "volume": 14002.0}, {"date": "2023-08-16", "close": 113.9068, "volume": 205431.0}, {"date": "2023-08-17", "close": 109.3166, "volume": 349221.0}, {"date": "2023-08-18", "close": 101.6661, "volume": 57132.0}, {"date": "2023-08-21", "close": 100.306, "volume": 37741.0}, {"date": "2023-08-22", "close": 66.984, "volume": 5882.0}, {"date": "2023-08-23", "close": 48.9629, "volume": 84060.0}, {"date": "2023-08-24", "close": 44.3727, "volume": 61417.0}, {"date": "2023-08-25", "close": 37.0622, "volume": 33401.0}, {"date": "2023-08-28", "close": 32.982, "volume": 58388.0}, {"date": "2023-08-29", "close": 50.663, "volume": 1490322.0}, {"date": "2023-08-30", "close": 45.2227, "volume": 69741.0}, {"date": "2023-08-31", "close": 41.3125, "volume": 32471.0}, {"date": "2023-09-01", "close": 52.5332, "volume": 149623.0}, {"date": "2023-09-05", "close": 48.7929, "volume": 32814.0}, {"date": "2023-09-06", "close": 48.7929, "volume": 14307.0}, {"date": "2023-09-07", "close": 48.2829, "volume": 9984.0}, {"date": "2023-09-08", "close": 43.3526, "volume": 12237.0}, {"date": "2023-09-11", "close": 45.3927, "volume": 8904.0}, {"date": "2023-09-12", "close": 43.6926, "volume": 4399.0}, {"date": "2023-09-13", "close": 42.5026, "volume": 3792.0}, {"date": "2023-09-14", "close": 40.4624, "volume": 7272.0}, {"date": "2023-09-15", "close": 39.7824, "volume": 5651.0}, {"date": "2023-09-18", "close": 38.4223, "volume": 8679.0}, {"date": "2023-09-19", "close": 37.0622, "volume": 3224.0}, {"date": "2023-09-20", "close": 36.5522, "volume": 3239.0}, {"date": "2023-09-21", "close": 36.5522, "volume": 3426.0}, {"date": "2023-09-22", "close": 33.832, "volume": 4212.0}, {"date": "2023-09-25", "close": 34.1721, "volume": 2782.0}, {"date": "2023-09-26", "close": 33.662, "volume": 7372.0}, {"date": "2023-09-27", "close": 32.812, "volume": 8404.0}, {"date": "2023-09-28", "close": 30.4318, "volume": 5614.0}, {"date": "2023-09-29", "close": 29.4118, "volume": 3003.0}, {"date": "2023-10-02", "close": 31.2819, "volume": 5350.0}, {"date": "2023-10-03", "close": 29.0717, "volume": 3077.0}, {"date": "2023-10-04", "close": 28.9017, "volume": 3126.0}, {"date": "2023-10-05", "close": 28.3917, "volume": 3098.0}, {"date": "2023-10-06", "close": 25.8416, "volume": 5717.0}, {"date": "2023-10-09", "close": 24.6515, "volume": 2118.0}, {"date": "2023-10-10", "close": 28.9017, "volume": 6763.0}, {"date": "2023-10-11", "close": 27.3716, "volume": 2877.0}, {"date": "2023-10-12", "close": 27.0316, "volume": 1956.0}, {"date": "2023-10-13", "close": 26.1816, "volume": 1549.0}, {"date": "2023-10-16", "close": 25.8416, "volume": 1532.0}, {"date": "2023-10-17", "close": 25.5015, "volume": 1057.0}, {"date": "2023-10-18", "close": 24.1414, "volume": 1316.0}, {"date": "2023-10-19", "close": 21.593, "volume": 3735.0}, {"date": "2023-10-20", "close": 20.7412, "volume": 1345.0}, {"date": "2023-10-23", "close": 22.7814, "volume": 2049.0}, {"date": "2023-10-24", "close": 22.7814, "volume": 2916.0}, {"date": "2023-10-25", "close": 22.1013, "volume": 755.0}, {"date": "2023-10-26", "close": 23.1214, "volume": 1678.0}, {"date": "2023-10-27", "close": 21.9313, "volume": 1494.0}, {"date": "2023-10-30", "close": 21.9313, "volume": 805.0}, {"date": "2023-10-31", "close": 21.5913, "volume": 306.0}, {"date": "2023-11-01", "close": 21.9313, "volume": 1141.0}, {"date": "2023-11-02", "close": 21.4213, "volume": 1278.0}, {"date": "2023-11-03", "close": 19.8912, "volume": 7112.0}, {"date": "2023-11-06", "close": 20.2312, "volume": 999.0}, {"date": "2023-11-07", "close": 20.7412, "volume": 537.0}, {"date": "2023-11-08", "close": 20.4012, "volume": 1138.0}, {"date": "2023-11-09", "close": 20.0612, "volume": 1381.0}, {"date": "2023-11-10", "close": 20.2312, "volume": 1585.0}, {"date": "2023-11-13", "close": 36.3822, "volume": 2922505.0}, {"date": "2023-11-14", "close": 37.0622, "volume": 233471.0}, {"date": "2023-11-15", "close": 31.9619, "volume": 42661.0}, {"date": "2023-11-16", "close": 32.4719, "volume": 21982.0}, {"date": "2023-11-17", "close": 30.0918, "volume": 9516.0}, {"date": "2023-11-20", "close": 29.9218, "volume": 12440.0}, {"date": "2023-11-21", "close": 38.9323, "volume": 81365.0}, {"date": "2023-11-22", "close": 35.5321, "volume": 14017.0}, {"date": "2023-11-24", "close": 37.2322, "volume": 5266.0}, {"date": "2023-11-27", "close": 39.1023, "volume": 12591.0}, {"date": "2023-11-28", "close": 32.3019, "volume": 7019.0}, {"date": "2023-11-29", "close": 39.4424, "volume": 28564.0}, {"date": "2023-11-30", "close": 36.8922, "volume": 83012.0}, {"date": "2023-12-01", "close": 34.3421, "volume": 13415.0}, {"date": "2023-12-04", "close": 36.8922, "volume": 10039.0}, {"date": "2023-12-05", "close": 34.3421, "volume": 6364.0}, {"date": "2023-12-06", "close": 30.9351, "volume": 9129.0}, {"date": "2023-12-07", "close": 34.8521, "volume": 19109.0}, {"date": "2023-12-08", "close": 34.1721, "volume": 7381.0}, {"date": "2023-12-11", "close": 32.982, "volume": 6151.0}, {"date": "2023-12-12", "close": 31.7919, "volume": 3321.0}, {"date": "2023-12-13", "close": 29.9218, "volume": 5832.0}, {"date": "2023-12-14", "close": 30.9419, "volume": 7744.0}, {"date": "2023-12-15", "close": 30.4318, "volume": 1890.0}, {"date": "2023-12-18", "close": 29.4118, "volume": 1888.0}, {"date": "2023-12-19", "close": 29.7518, "volume": 2443.0}, {"date": "2023-12-20", "close": 28.2217, "volume": 2021.0}, {"date": "2023-12-21", "close": 31.4519, "volume": 11536.0}, {"date": "2023-12-22", "close": 31.6219, "volume": 5817.0}, {"date": "2023-12-26", "close": 31.6219, "volume": 21887.0}, {"date": "2023-12-27", "close": 31.4519, "volume": 5304.0}, {"date": "2023-12-28", "close": 31.7919, "volume": 2251.0}, {"date": "2023-12-29", "close": 30.6018, "volume": 1208.0}, {"date": "2024-01-02", "close": 30.7718, "volume": 1228.0}, {"date": "2024-01-03", "close": 30.7718, "volume": 1230.0}, {"date": "2024-01-04", "close": 29.9218, "volume": 2013.0}, {"date": "2024-01-05", "close": 30.0935, "volume": 490.0}, {"date": "2024-01-08", "close": 31.2819, "volume": 11728.0}, {"date": "2024-01-09", "close": 30.0918, "volume": 1714.0}, {"date": "2024-01-10", "close": 29.1516, "volume": 2860.0}, {"date": "2024-01-11", "close": 26.8616, "volume": 3410.0}, {"date": "2024-01-12", "close": 27.4345, "volume": 631.0}, {"date": "2024-01-16", "close": 23.6314, "volume": 4800.0}, {"date": "2024-01-17", "close": 23.6314, "volume": 2988.0}, {"date": "2024-01-18", "close": 23.1214, "volume": 2820.0}, {"date": "2024-01-19", "close": 22.7814, "volume": 1517.0}, {"date": "2024-01-22", "close": 22.1013, "volume": 2966.0}, {"date": "2024-01-23", "close": 23.4614, "volume": 544.0}, {"date": "2024-01-24", "close": 22.2713, "volume": 792.0}, {"date": "2024-01-25", "close": 21.7613, "volume": 725.0}, {"date": "2024-01-26", "close": 22.7814, "volume": 2123.0}, {"date": "2024-01-29", "close": 23.2914, "volume": 917.0}, {"date": "2024-01-30", "close": 21.2513, "volume": 23159.0}, {"date": "2024-01-31", "close": 21.7613, "volume": 2221.0}, {"date": "2024-02-01", "close": 22.1013, "volume": 1072.0}, {"date": "2024-02-02", "close": 21.2513, "volume": 629.0}, {"date": "2024-02-05", "close": 20.9113, "volume": 2178.0}, {"date": "2024-02-06", "close": 21.9313, "volume": 1377.0}, {"date": "2024-02-07", "close": 20.9113, "volume": 1324.0}, {"date": "2024-02-08", "close": 20.4012, "volume": 997.0}, {"date": "2024-02-09", "close": 21.0813, "volume": 1151.0}, {"date": "2024-02-12", "close": 21.2513, "volume": 1162.0}, {"date": "2024-02-13", "close": 20.2312, "volume": 570.0}, {"date": "2024-02-14", "close": 21.2513, "volume": 2567.0}, {"date": "2024-02-15", "close": 19.0292, "volume": 3955.0}, {"date": "2024-02-16", "close": 21.0813, "volume": 1834.0}, {"date": "2024-02-20", "close": 21.7613, "volume": 1139.0}, {"date": "2024-02-21", "close": 21.5913, "volume": 725.0}, {"date": "2024-02-22", "close": 21.5913, "volume": 945.0}, {"date": "2024-02-23", "close": 21.0813, "volume": 1175.0}, {"date": "2024-02-26", "close": 20.5712, "volume": 679.0}, {"date": "2024-02-27", "close": 20.7412, "volume": 524.0}, {"date": "2024-02-28", "close": 21.2513, "volume": 400.0}, {"date": "2024-02-29", "close": 28.9017, "volume": 266146.0}, {"date": "2024-03-01", "close": 23.9714, "volume": 23693.0}, {"date": "2024-03-04", "close": 22.1013, "volume": 5742.0}, {"date": "2024-03-05", "close": 21.2513, "volume": 2822.0}, {"date": "2024-03-06", "close": 22.4413, "volume": 736.0}, {"date": "2024-03-07", "close": 21.5913, "volume": 1025.0}, {"date": "2024-03-08", "close": 23.6314, "volume": 2098.0}, {"date": "2024-03-11", "close": 22.9514, "volume": 695.0}, {"date": "2024-03-12", "close": 22.7814, "volume": 1003.0}, {"date": "2024-03-13", "close": 22.2713, "volume": 398.0}, {"date": "2024-03-14", "close": 20.913, "volume": 1345.0}, {"date": "2024-03-15", "close": 21.4213, "volume": 1005.0}, {"date": "2024-03-18", "close": 21.2513, "volume": 478.0}, {"date": "2024-03-19", "close": 21.4213, "volume": 497.0}, {"date": "2024-03-20", "close": 21.2513, "volume": 526.0}, {"date": "2024-03-21", "close": 21.9296, "volume": 1193.0}, {"date": "2024-03-22", "close": 23.2914, "volume": 6588.0}, {"date": "2024-03-25", "close": 24.6515, "volume": 27084.0}, {"date": "2024-03-26", "close": 20.4012, "volume": 5337.0}, {"date": "2024-03-27", "close": 20.2312, "volume": 2301.0}, {"date": "2024-03-28", "close": 21.2513, "volume": 5575.0}, {"date": "2024-04-01", "close": 20.7412, "volume": 10248.0}, {"date": "2024-04-02", "close": 20.2312, "volume": 3867.0}, {"date": "2024-04-03", "close": 20.4012, "volume": 2694.0}, {"date": "2024-04-04", "close": 19.9762, "volume": 1164.0}, {"date": "2024-04-05", "close": 20.2312, "volume": 1606.0}, {"date": "2024-04-08", "close": 20.0612, "volume": 1207.0}, {"date": "2024-04-09", "close": 20.4012, "volume": 448.0}, {"date": "2024-04-10", "close": 19.7212, "volume": 354.0}, {"date": "2024-04-11", "close": 19.8912, "volume": 744.0}, {"date": "2024-04-12", "close": 19.7212, "volume": 866.0}, {"date": "2024-04-15", "close": 18.6994, "volume": 1338.0}, {"date": "2024-04-16", "close": 18.6178, "volume": 671.0}, {"date": "2024-04-17", "close": 18.9561, "volume": 816.0}, {"date": "2024-04-18", "close": 19.6702, "volume": 282.0}, {"date": "2024-04-19", "close": 18.8711, "volume": 1059.0}, {"date": "2024-04-22", "close": 19.8912, "volume": 304.0}, {"date": "2024-04-23", "close": 19.1993, "volume": 372.0}, {"date": "2024-04-24", "close": 18.8711, "volume": 1576.0}, {"date": "2024-04-25", "close": 18.1911, "volume": 2705.0}, {"date": "2024-04-26", "close": 17.6811, "volume": 822.0}, {"date": "2024-04-29", "close": 17.8511, "volume": 614.0}, {"date": "2024-04-30", "close": 17.6811, "volume": 1081.0}, {"date": "2024-05-01", "close": 18.1911, "volume": 2124.0}, {"date": "2024-05-02", "close": 18.1945, "volume": 849.0}, {"date": "2024-05-03", "close": 17.7763, "volume": 847.0}, {"date": "2024-05-06", "close": 17.8511, "volume": 329.0}, {"date": "2024-05-07", "close": 17.8511, "volume": 378.0}, {"date": "2024-05-08", "close": 22.7814, "volume": 1393780.0}, {"date": "2024-05-09", "close": 10.0306, "volume": 519898.0}, {"date": "2024-05-10", "close": 8.5872, "volume": 69128.0}, {"date": "2024-05-13", "close": 8.2251, "volume": 41938.0}, {"date": "2024-05-14", "close": 8.5005, "volume": 36005.0}, {"date": "2024-05-15", "close": 8.5566, "volume": 39996.0}, {"date": "2024-05-16", "close": 8.2455, "volume": 71259.0}, {"date": "2024-05-17", "close": 8.0075, "volume": 28636.0}, {"date": "2024-05-20", "close": 8.1605, "volume": 26496.0}, {"date": "2024-05-21", "close": 7.8154, "volume": 22701.0}, {"date": "2024-05-22", "close": 7.8188, "volume": 33999.0}, {"date": "2024-05-23", "close": 6.9704, "volume": 23408.0}, {"date": "2024-05-24", "close": 6.8837, "volume": 12695.0}, {"date": "2024-05-28", "close": 6.9653, "volume": 9293.0}, {"date": "2024-05-29", "close": 7.0537, "volume": 13665.0}, {"date": "2024-05-30", "close": 6.9874, "volume": 6465.0}, {"date": "2024-05-31", "close": 7.001, "volume": 5987.0}, {"date": "2024-06-03", "close": 6.8004, "volume": 9126.0}, {"date": "2024-06-04", "close": 6.7171, "volume": 6394.0}, {"date": "2024-06-05", "close": 6.5114, "volume": 5316.0}, {"date": "2024-06-06", "close": 6.5624, "volume": 5680.0}, {"date": "2024-06-07", "close": 6.933, "volume": 36594.0}, {"date": "2024-06-10", "close": 6.8004, "volume": 16584.0}, {"date": "2024-06-11", "close": 6.814, "volume": 6508.0}, {"date": "2024-06-12", "close": 6.7494, "volume": 12582.0}, {"date": "2024-06-13", "close": 7.2271, "volume": 9187.0}, {"date": "2024-06-14", "close": 6.8718, "volume": 3216.0}, {"date": "2024-06-17", "close": 6.9568, "volume": 12924.0}, {"date": "2024-06-18", "close": 6.6202, "volume": 5527.0}, {"date": "2024-06-20", "close": 6.627, "volume": 2963.0}, {"date": "2024-06-21", "close": 6.661, "volume": 11535.0}, {"date": "2024-06-24", "close": 6.9687, "volume": 5926.0}, {"date": "2024-06-25", "close": 6.7664, "volume": 3352.0}, {"date": "2024-06-26", "close": 6.8004, "volume": 6932.0}, {"date": "2024-06-27", "close": 6.6984, "volume": 3918.0}, {"date": "2024-06-28", "close": 6.6304, "volume": 3987.0}, {"date": "2024-07-01", "close": 6.4978, "volume": 3167.0}, {"date": "2024-07-02", "close": 6.3414, "volume": 7429.0}, {"date": "2024-07-03", "close": 6.287, "volume": 5725.0}, {"date": "2024-07-05", "close": 6.2598, "volume": 3728.0}, {"date": "2024-07-08", "close": 5.8654, "volume": 6634.0}, {"date": "2024-07-09", "close": 5.8586, "volume": 7780.0}, {"date": "2024-07-10", "close": 5.947, "volume": 5668.0}, {"date": "2024-07-11", "close": 6.0949, "volume": 7500.0}, {"date": "2024-07-12", "close": 5.8313, "volume": 7332.0}, {"date": "2024-07-15", "close": 5.8773, "volume": 4446.0}, {"date": "2024-07-16", "close": 6.2071, "volume": 23757.0}, {"date": "2024-07-17", "close": 6.3465, "volume": 91666.0}, {"date": "2024-07-18", "close": 6.1119, "volume": 12482.0}, {"date": "2024-07-19", "close": 5.9674, "volume": 6930.0}, {"date": "2024-07-22", "close": 5.8603, "volume": 5960.0}, {"date": "2024-07-23", "close": 5.2159, "volume": 185188.0}, {"date": "2024-07-24", "close": 5.2021, "volume": 14702.0}, {"date": "2024-07-25", "close": 6.9228, "volume": 3903533.0}, {"date": "2024-07-26", "close": 7.6845, "volume": 3439954.0}, {"date": "2024-07-29", "close": 11.9347, "volume": 6243825.0}, {"date": "2024-07-30", "close": 9.8096, "volume": 2937964.0}, {"date": "2024-07-31", "close": 9.4373, "volume": 240476.0}, {"date": "2024-08-01", "close": 11.2496, "volume": 522344.0}, {"date": "2024-08-02", "close": 8.6977, "volume": 132829.0}, {"date": "2024-08-05", "close": 8.475, "volume": 76017.0}, {"date": "2024-08-06", "close": 7.188, "volume": 47799.0}, {"date": "2024-08-07", "close": 6.4859, "volume": 41176.0}, {"date": "2024-08-08", "close": 7.0044, "volume": 25075.0}, {"date": "2024-08-09", "close": 6.8854, "volume": 15004.0}, {"date": "2024-08-12", "close": 6.4629, "volume": 20301.0}, {"date": "2024-08-13", "close": 5.6188, "volume": 24324.0}, {"date": "2024-08-14", "close": 5.3043, "volume": 22025.0}, {"date": "2024-08-15", "close": 4.9303, "volume": 43609.0}, {"date": "2024-08-16", "close": 5.629, "volume": 27935.0}, {"date": "2024-08-19", "close": 5.6548, "volume": 22444.0}, {"date": "2024-08-20", "close": 5.5253, "volume": 10284.0}, {"date": "2024-08-21", "close": 5.7803, "volume": 29751.0}, {"date": "2024-08-22", "close": 5.8654, "volume": 21419.0}, {"date": "2024-08-23", "close": 5.816, "volume": 22622.0}, {"date": "2024-08-26", "close": 6.0677, "volume": 17626.0}, {"date": "2024-08-27", "close": 5.8824, "volume": 5346.0}, {"date": "2024-08-28", "close": 5.6443, "volume": 10676.0}, {"date": "2024-08-29", "close": 5.4794, "volume": 6588.0}, {"date": "2024-08-30", "close": 5.6511, "volume": 11737.0}, {"date": "2024-09-03", "close": 5.8177, "volume": 13503.0}, {"date": "2024-09-04", "close": 5.6946, "volume": 4264.0}, {"date": "2024-09-05", "close": 5.4573, "volume": 5509.0}, {"date": "2024-09-06", "close": 5.5746, "volume": 4857.0}, {"date": "2024-09-09", "close": 5.4012, "volume": 8956.0}, {"date": "2024-09-10", "close": 5.1003, "volume": 4711.0}, {"date": "2024-09-11", "close": 4.8623, "volume": 10629.0}, {"date": "2024-09-12", "close": 5.0187, "volume": 7257.0}, {"date": "2024-09-13", "close": 4.8657, "volume": 11890.0}, {"date": "2024-09-16", "close": 4.6923, "volume": 15620.0}, {"date": "2024-09-17", "close": 4.6753, "volume": 88627.0}, {"date": "2024-09-18", "close": 4.6753, "volume": 40288.0}, {"date": "2024-09-19", "close": 4.7603, "volume": 8973.0}, {"date": "2024-09-20", "close": 4.5852, "volume": 6138.0}, {"date": "2024-09-23", "close": 4.5903, "volume": 13020.0}, {"date": "2024-09-24", "close": 4.4186, "volume": 19976.0}, {"date": "2024-09-25", "close": 4.371, "volume": 2697.0}, {"date": "2024-09-26", "close": 4.354, "volume": 9398.0}, {"date": "2024-09-27", "close": 4.4543, "volume": 3091.0}, {"date": "2024-09-30", "close": 4.2435, "volume": 5461.0}, {"date": "2024-10-01", "close": 4.1823, "volume": 5455.0}, {"date": "2024-10-02", "close": 4.2316, "volume": 6865.0}, {"date": "2024-10-03", "close": 4.2673, "volume": 8373.0}, {"date": "2024-10-04", "close": 4.3676, "volume": 6869.0}, {"date": "2024-10-07", "close": 4.269, "volume": 5195.0}, {"date": "2024-10-08", "close": 4.439, "volume": 278402.0}, {"date": "2024-10-09", "close": 3.9952, "volume": 37030.0}, {"date": "2024-10-10", "close": 4.3098, "volume": 16630.0}, {"date": "2024-10-11", "close": 4.0462, "volume": 8986.0}, {"date": "2024-10-14", "close": 3.9119, "volume": 3102.0}, {"date": "2024-10-15", "close": 3.8762, "volume": 11059.0}, {"date": "2024-10-16", "close": 4.677, "volume": 399133.0}, {"date": "2024-10-17", "close": 4.7603, "volume": 216727.0}, {"date": "2024-10-18", "close": 4.5189, "volume": 38859.0}, {"date": "2024-10-21", "close": 5.2754, "volume": 55064.0}, {"date": "2024-10-22", "close": 5.1003, "volume": 36287.0}, {"date": "2024-10-23", "close": 4.8844, "volume": 27343.0}, {"date": "2024-10-24", "close": 5.0986, "volume": 20970.0}, {"date": "2024-10-25", "close": 5.2703, "volume": 35375.0}, {"date": "2024-10-28", "close": 5.0153, "volume": 10957.0}, {"date": "2024-10-29", "close": 4.9728, "volume": 8160.0}, {"date": "2024-10-30", "close": 4.9813, "volume": 8923.0}, {"date": "2024-10-31", "close": 4.9473, "volume": 9086.0}, {"date": "2024-11-01", "close": 5.1003, "volume": 3943.0}, {"date": "2024-11-04", "close": 4.9303, "volume": 6408.0}, {"date": "2024-11-05", "close": 4.5903, "volume": 13991.0}, {"date": "2024-11-06", "close": 4.6515, "volume": 4787.0}, {"date": "2024-11-07", "close": 4.4288, "volume": 157614.0}, {"date": "2024-11-08", "close": 6.9007, "volume": 17242248.0}, {"date": "2024-11-11", "close": 6.5964, "volume": 327935.0}, {"date": "2024-11-12", "close": 6.5743, "volume": 133828.0}, {"date": "2024-11-13", "close": 5.6273, "volume": 71223.0}, {"date": "2024-11-14", "close": 6.2411, "volume": 716613.0}, {"date": "2024-11-15", "close": 4.9252, "volume": 127010.0}, {"date": "2024-11-18", "close": 4.5053, "volume": 37319.0}, {"date": "2024-11-19", "close": 4.3863, "volume": 28844.0}, {"date": "2024-11-20", "close": 4.2316, "volume": 49637.0}, {"date": "2024-11-21", "close": 4.1176, "volume": 29997.0}, {"date": "2024-11-22", "close": 4.2078, "volume": 18305.0}, {"date": "2024-11-25", "close": 4.337, "volume": 7246.0}, {"date": "2024-11-26", "close": 4.3523, "volume": 21332.0}, {"date": "2024-11-27", "close": 4.1908, "volume": 9933.0}, {"date": "2024-11-29", "close": 4.3353, "volume": 14737.0}, {"date": "2024-12-02", "close": 4.5393, "volume": 208876.0}, {"date": "2024-12-03", "close": 4.5869, "volume": 75539.0}, {"date": "2024-12-04", "close": 4.4985, "volume": 48343.0}, {"date": "2024-12-05", "close": 4.2503, "volume": 34613.0}, {"date": "2024-12-06", "close": 4.286, "volume": 14167.0}, {"date": "2024-12-09", "close": 4.4203, "volume": 26600.0}, {"date": "2024-12-10", "close": 4.2673, "volume": 8686.0}, {"date": "2024-12-11", "close": 4.2401, "volume": 14668.0}, {"date": "2024-12-12", "close": 3.8541, "volume": 30562.0}, {"date": "2024-12-13", "close": 3.7232, "volume": 31091.0}, {"date": "2024-12-16", "close": 3.6994, "volume": 14689.0}, {"date": "2024-12-17", "close": 3.8388, "volume": 13637.0}, {"date": "2024-12-18", "close": 3.6297, "volume": 22294.0}, {"date": "2024-12-19", "close": 3.4206, "volume": 34676.0}, {"date": "2024-12-20", "close": 3.6484, "volume": 106727.0}, {"date": "2024-12-23", "close": 3.815, "volume": 462443.0}, {"date": "2024-12-24", "close": 6.2887, "volume": 4344781.0}, {"date": "2024-12-26", "close": 5.9453, "volume": 330771.0}, {"date": "2024-12-27", "close": 5.0561, "volume": 91011.0}, {"date": "2024-12-30", "close": 5.2074, "volume": 76650.0}, {"date": "2024-12-31", "close": 5.8858, "volume": 99050.0}, {"date": "2025-01-02", "close": 5.8313, "volume": 43438.0}, {"date": "2025-01-03", "close": 5.9929, "volume": 206413.0}, {"date": "2025-01-06", "close": 5.3978, "volume": 49396.0}, {"date": "2025-01-07", "close": 5.3009, "volume": 26101.0}, {"date": "2025-01-08", "close": 4.9473, "volume": 21980.0}, {"date": "2025-01-10", "close": 5.2499, "volume": 26783.0}, {"date": "2025-01-13", "close": 4.7229, "volume": 24597.0}, {"date": "2025-01-14", "close": 4.5019, "volume": 12343.0}, {"date": "2025-01-15", "close": 4.5308, "volume": 12307.0}, {"date": "2025-01-16", "close": 4.6413, "volume": 9875.0}, {"date": "2025-01-17", "close": 4.9932, "volume": 14917.0}, {"date": "2025-01-21", "close": 4.8453, "volume": 11227.0}, {"date": "2025-01-22", "close": 4.7875, "volume": 10252.0}, {"date": "2025-01-23", "close": 4.6736, "volume": 7895.0}, {"date": "2025-01-24", "close": 4.6889, "volume": 3104.0}, {"date": "2025-01-27", "close": 4.4152, "volume": 18339.0}, {"date": "2025-01-28", "close": 4.2265, "volume": 16570.0}, {"date": "2025-01-29", "close": 4.3353, "volume": 11654.0}, {"date": "2025-01-30", "close": 4.0802, "volume": 14657.0}, {"date": "2025-01-31", "close": 4.0071, "volume": 12301.0}, {"date": "2025-02-03", "close": 4.2163, "volume": 7683.0}, {"date": "2025-02-04", "close": 4.0972, "volume": 8656.0}, {"date": "2025-02-05", "close": 4.0887, "volume": 5638.0}, {"date": "2025-02-06", "close": 4.1295, "volume": 63168.0}, {"date": "2025-02-07", "close": 4.0632, "volume": 28447.0}, {"date": "2025-02-10", "close": 3.9527, "volume": 15763.0}, {"date": "2025-02-11", "close": 3.9952, "volume": 8268.0}, {"date": "2025-02-12", "close": 11.9007, "volume": 30366925.0}, {"date": "2025-02-13", "close": 12.8137, "volume": 4733097.0}, {"date": "2025-02-14", "close": 9.7076, "volume": 478858.0}, {"date": "2025-02-18", "close": 8.6569, "volume": 249009.0}, {"date": "2025-02-19", "close": 8.8439, "volume": 251965.0}, {"date": "2025-02-20", "close": 8.6705, "volume": 86619.0}, {"date": "2025-02-21", "close": 7.8103, "volume": 42081.0}, {"date": "2025-02-24", "close": 7.2254, "volume": 59287.0}, {"date": "2025-02-25", "close": 7.0894, "volume": 51024.0}, {"date": "2025-02-26", "close": 6.8854, "volume": 55547.0}, {"date": "2025-02-27", "close": 6.865, "volume": 24434.0}, {"date": "2025-02-28", "close": 6.2003, "volume": 32015.0}, {"date": "2025-03-03", "close": 5.527, "volume": 71154.0}, {"date": "2025-03-04", "close": 5.7786, "volume": 24290.0}, {"date": "2025-03-05", "close": 4.9796, "volume": 74852.0}, {"date": "2025-03-06", "close": 4.3489, "volume": 61351.0}, {"date": "2025-03-07", "close": 3.72, "volume": 139638.0}, {"date": "2025-03-10", "close": 3.21, "volume": 118814.0}, {"date": "2025-03-11", "close": 3.23, "volume": 86151.0}, {"date": "2025-03-12", "close": 3.41, "volume": 90448.0}, {"date": "2025-03-13", "close": 3.18, "volume": 22006.0}, {"date": "2025-03-14", "close": 3.29, "volume": 48229.0}, {"date": "2025-03-17", "close": 3.3, "volume": 63950.0}, {"date": "2025-03-18", "close": 3.15, "volume": 21671.0}, {"date": "2025-03-19", "close": 3.48, "volume": 85512.0}, {"date": "2025-03-20", "close": 3.43, "volume": 14963.0}, {"date": "2025-03-21", "close": 3.55, "volume": 37294.0}, {"date": "2025-03-24", "close": 3.41, "volume": 24700.0}, {"date": "2025-03-25", "close": 3.2106, "volume": 15111.0}, {"date": "2025-03-26", "close": 3.0, "volume": 180027.0}, {"date": "2025-03-27", "close": 2.92, "volume": 16334.0}, {"date": "2025-03-28", "close": 2.81, "volume": 16472.0}, {"date": "2025-03-31", "close": 2.56, "volume": 26673.0}, {"date": "2025-04-01", "close": 2.52, "volume": 10254.0}, {"date": "2025-04-02", "close": 3.25, "volume": 980286.0}, {"date": "2025-04-03", "close": 4.87, "volume": 34887060.0}, {"date": "2025-04-04", "close": 4.47, "volume": 1165454.0}, {"date": "2025-04-07", "close": 4.75, "volume": 516809.0}, {"date": "2025-04-08", "close": 3.61, "volume": 192910.0}, {"date": "2025-04-09", "close": 4.82, "volume": 928868.0}, {"date": "2025-04-10", "close": 4.45, "volume": 95217.0}, {"date": "2025-04-11", "close": 4.37, "volume": 54998.0}, {"date": "2025-04-14", "close": 4.29, "volume": 26708.0}, {"date": "2025-04-15", "close": 3.82, "volume": 74167.0}, {"date": "2025-04-16", "close": 3.68, "volume": 47779.0}, {"date": "2025-04-17", "close": 3.5, "volume": 117730.0}, {"date": "2025-04-21", "close": 3.5, "volume": 14684.0}, {"date": "2025-04-22", "close": 7.13, "volume": 35371160.0}, {"date": "2025-04-23", "close": 6.91, "volume": 1040569.0}, {"date": "2025-04-24", "close": 7.04, "volume": 624444.0}, {"date": "2025-04-25", "close": 7.12, "volume": 281771.0}, {"date": "2025-04-28", "close": 6.47, "volume": 261658.0}, {"date": "2025-04-29", "close": 4.61, "volume": 485474.0}, {"date": "2025-04-30", "close": 4.36, "volume": 63458.0}, {"date": "2025-05-01", "close": 4.49, "volume": 78463.0}, {"date": "2025-05-02", "close": 4.46, "volume": 52761.0}, {"date": "2025-05-05", "close": 4.44, "volume": 48097.0}, {"date": "2025-05-06", "close": 4.36, "volume": 37955.0}, {"date": "2025-05-07", "close": 4.3, "volume": 76184.0}, {"date": "2025-05-08", "close": 4.15, "volume": 90848.0}, {"date": "2025-05-09", "close": 3.94, "volume": 61469.0}, {"date": "2025-05-12", "close": 4.23, "volume": 51813.0}, {"date": "2025-05-13", "close": 4.01, "volume": 101532.0}, {"date": "2025-05-14", "close": 4.32, "volume": 109181.0}, {"date": "2025-05-15", "close": 4.32, "volume": 76445.0}, {"date": "2025-05-16", "close": 4.27, "volume": 28142.0}, {"date": "2025-05-19", "close": 4.29, "volume": 59045.0}, {"date": "2025-05-20", "close": 4.45, "volume": 81257.0}, {"date": "2025-05-21", "close": 4.29, "volume": 67311.0}, {"date": "2025-05-22", "close": 4.23, "volume": 55068.0}, {"date": "2025-05-23", "close": 4.11, "volume": 69612.0}, {"date": "2025-05-27", "close": 4.12, "volume": 50816.0}, {"date": "2025-05-28", "close": 4.12, "volume": 8402.0}, {"date": "2025-05-29", "close": 4.2, "volume": 22679.0}, {"date": "2025-05-30", "close": 4.13, "volume": 20648.0}, {"date": "2025-06-02", "close": 4.12, "volume": 45076.0}, {"date": "2025-06-03", "close": 4.09, "volume": 15825.0}, {"date": "2025-06-04", "close": 4.15, "volume": 38086.0}, {"date": "2025-06-05", "close": 3.92, "volume": 22157.0}, {"date": "2025-06-06", "close": 3.95, "volume": 30142.0}, {"date": "2025-06-09", "close": 3.86, "volume": 26153.0}, {"date": "2025-06-10", "close": 3.9, "volume": 13076.0}, {"date": "2025-06-11", "close": 3.81, "volume": 24924.0}, {"date": "2025-06-12", "close": 3.9, "volume": 33921.0}, {"date": "2025-06-13", "close": 3.71, "volume": 60972.0}, {"date": "2025-06-16", "close": 3.75, "volume": 30441.0}, {"date": "2025-06-17", "close": 3.8, "volume": 15131.0}, {"date": "2025-06-18", "close": 3.88, "volume": 12281.0}, {"date": "2025-06-20", "close": 3.8, "volume": 10313.0}, {"date": "2025-06-23", "close": 3.87, "volume": 11332.0}, {"date": "2025-06-24", "close": 3.92, "volume": 46837.0}, {"date": "2025-06-25", "close": 3.82, "volume": 15780.0}, {"date": "2025-06-26", "close": 3.75, "volume": 14318.0}, {"date": "2025-06-27", "close": 3.805, "volume": 4877.0}, {"date": "2025-06-30", "close": 4.15, "volume": 37473.0}, {"date": "2025-07-01", "close": 3.95, "volume": 19096.0}, {"date": "2025-07-02", "close": 3.83, "volume": 12108.0}, {"date": "2025-07-03", "close": 3.99, "volume": 10709.0}, {"date": "2025-07-07", "close": 3.98, "volume": 6213.0}, {"date": "2025-07-08", "close": 4.135, "volume": 26871.0}, {"date": "2025-07-09", "close": 4.35, "volume": 29254.0}, {"date": "2025-07-10", "close": 4.25, "volume": 11321.0}, {"date": "2025-07-11", "close": 4.06, "volume": 11813.0}, {"date": "2025-07-14", "close": 4.06, "volume": 32107.0}, {"date": "2025-07-15", "close": 3.91, "volume": 32045.0}, {"date": "2025-07-16", "close": 3.9451, "volume": 13477.0}, {"date": "2025-07-17", "close": 4.06, "volume": 36118.0}, {"date": "2025-07-18", "close": 4.04, "volume": 11994.0}, {"date": "2025-07-21", "close": 4.0769, "volume": 68898.0}, {"date": "2025-07-22", "close": 4.2, "volume": 44911.0}, {"date": "2025-07-23", "close": 4.3, "volume": 29981.0}, {"date": "2025-07-24", "close": 4.38, "volume": 53450.0}, {"date": "2025-07-25", "close": 4.18, "volume": 19739.0}, {"date": "2025-07-28", "close": 3.97, "volume": 35354.0}, {"date": "2025-07-29", "close": 3.68, "volume": 64246.0}, {"date": "2025-07-30", "close": 3.62, "volume": 22302.0}, {"date": "2025-07-31", "close": 3.45, "volume": 27223.0}, {"date": "2025-08-01", "close": 3.22, "volume": 34732.0}, {"date": "2025-08-04", "close": 3.2107, "volume": 48484.0}, {"date": "2025-08-05", "close": 3.38, "volume": 16364.0}, {"date": "2025-08-06", "close": 3.3189, "volume": 8829.0}, {"date": "2025-08-07", "close": 3.141, "volume": 24528.0}, {"date": "2025-08-08", "close": 3.165, "volume": 16814.0}, {"date": "2025-08-11", "close": 3.56, "volume": 51606.0}, {"date": "2025-08-12", "close": 3.61, "volume": 34967.0}, {"date": "2025-08-13", "close": 3.51, "volume": 16229.0}, {"date": "2025-08-14", "close": 3.5, "volume": 3312510.0}, {"date": "2025-08-15", "close": 3.79, "volume": 41387870.0}, {"date": "2025-08-18", "close": 3.31, "volume": 535337.0}, {"date": "2025-08-19", "close": 3.05, "volume": 193208.0}, {"date": "2025-08-20", "close": 3.21, "volume": 14704310.0}, {"date": "2025-08-21", "close": 3.2, "volume": 288803.0}, {"date": "2025-08-22", "close": 3.2, "volume": 159076.0}, {"date": "2025-08-25", "close": 3.18, "volume": 74554.0}, {"date": "2025-08-26", "close": 3.12, "volume": 93833.0}, {"date": "2025-08-27", "close": 3.07, "volume": 41085.0}, {"date": "2025-08-28", "close": 3.09, "volume": 55122.0}, {"date": "2025-08-29", "close": 3.09, "volume": 47024.0}, {"date": "2025-09-02", "close": 3.05, "volume": 42150.0}, {"date": "2025-09-03", "close": 3.05, "volume": 27931.0}, {"date": "2025-09-04", "close": 2.91, "volume": 66761.0}, {"date": "2025-09-05", "close": 2.94, "volume": 44079.0}, {"date": "2025-09-08", "close": 2.88, "volume": 35985.0}, {"date": "2025-09-09", "close": 2.98, "volume": 120934.0}, {"date": "2025-09-10", "close": 2.99, "volume": 49583.0}, {"date": "2025-09-11", "close": 3.07, "volume": 64109.0}, {"date": "2025-09-12", "close": 3.11, "volume": 22143.0}, {"date": "2025-09-15", "close": 3.04, "volume": 39899.0}, {"date": "2025-09-16", "close": 3.15, "volume": 61893.0}, {"date": "2025-09-17", "close": 3.08, "volume": 1124847.0}, {"date": "2025-09-18", "close": 3.125, "volume": 121997.0}, {"date": "2025-09-19", "close": 3.07, "volume": 56691.0}, {"date": "2025-09-22", "close": 3.05, "volume": 33872.0}, {"date": "2025-09-23", "close": 3.05, "volume": 32154.0}, {"date": "2025-09-24", "close": 3.04, "volume": 48297.0}, {"date": "2025-09-25", "close": 2.99, "volume": 46265.0}, {"date": "2025-09-26", "close": 2.96, "volume": 47575.0}, {"date": "2025-09-29", "close": 2.92, "volume": 72847.0}, {"date": "2025-09-30", "close": 2.89, "volume": 45668.0}, {"date": "2025-10-01", "close": 2.99, "volume": 20668.0}, {"date": "2025-10-02", "close": 2.97, "volume": 17292.0}, {"date": "2025-10-03", "close": 3.02, "volume": 17842.0}, {"date": "2025-10-06", "close": 2.98, "volume": 36600.0}, {"date": "2025-10-07", "close": 2.93, "volume": 311401.0}, {"date": "2025-10-08", "close": 3.14, "volume": 203468.0}, {"date": "2025-10-09", "close": 2.96, "volume": 86564.0}, {"date": "2025-10-10", "close": 2.89, "volume": 120519.0}, {"date": "2025-10-13", "close": 2.93, "volume": 15334.0}, {"date": "2025-10-14", "close": 3.01, "volume": 65715.0}, {"date": "2025-10-15", "close": 2.99, "volume": 27980.0}, {"date": "2025-10-16", "close": 2.95, "volume": 29006.0}, {"date": "2025-10-17", "close": 2.9, "volume": 18045.0}, {"date": "2025-10-20", "close": 2.852, "volume": 50309.0}, {"date": "2025-10-21", "close": 2.95, "volume": 33798.0}, {"date": "2025-10-22", "close": 2.848, "volume": 27467.0}, {"date": "2025-10-23", "close": 2.83, "volume": 19893.0}, {"date": "2025-10-24", "close": 2.89, "volume": 22528.0}, {"date": "2025-10-27", "close": 2.8, "volume": 35273.0}, {"date": "2025-10-28", "close": 2.69, "volume": 55077.0}, {"date": "2025-10-29", "close": 2.5254, "volume": 50138.0}, {"date": "2025-10-30", "close": 2.5, "volume": 32685.0}, {"date": "2025-10-31", "close": 2.51, "volume": 28452.0}, {"date": "2025-11-03", "close": 2.37, "volume": 41167.0}, {"date": "2025-11-04", "close": 2.31, "volume": 10992.0}, {"date": "2025-11-05", "close": 2.48, "volume": 218446.0}, {"date": "2025-11-06", "close": 2.24, "volume": 47576.0}, {"date": "2025-11-07", "close": 2.2301, "volume": 22900.0}, {"date": "2025-11-10", "close": 2.26, "volume": 47750.0}, {"date": "2025-11-11", "close": 2.265, "volume": 8777.0}, {"date": "2025-11-12", "close": 2.24, "volume": 12538.0}, {"date": "2025-11-13", "close": 2.08, "volume": 35919.0}, {"date": "2025-11-14", "close": 1.91, "volume": 395004.0}, {"date": "2025-11-17", "close": 1.503, "volume": 101734.0}, {"date": "2025-11-18", "close": 1.88, "volume": 144530.0}, {"date": "2025-11-19", "close": 1.65, "volume": 46502.0}, {"date": "2025-11-20", "close": 1.6, "volume": 30094.0}, {"date": "2025-11-21", "close": 1.65, "volume": 10790.0}, {"date": "2025-11-24", "close": 1.72, "volume": 40118.0}, {"date": "2025-11-25", "close": 1.75, "volume": 28770.0}, {"date": "2025-11-26", "close": 1.76, "volume": 15940.0}, {"date": "2025-11-28", "close": 1.815, "volume": 40772.0}, {"date": "2025-12-01", "close": 1.83, "volume": 24957.0}, {"date": "2025-12-02", "close": 1.78, "volume": 19209.0}, {"date": "2025-12-03", "close": 1.77, "volume": 36527.0}, {"date": "2025-12-04", "close": 2.04, "volume": 206381.0}, {"date": "2025-12-05", "close": 2.0, "volume": 10085.0}, {"date": "2025-12-08", "close": 2.11, "volume": 33902.0}, {"date": "2025-12-09", "close": 2.33, "volume": 120971.0}, {"date": "2025-12-10", "close": 2.38, "volume": 30376.0}, {"date": "2025-12-11", "close": 2.66, "volume": 312855.0}, {"date": "2025-12-12", "close": 2.085, "volume": 150604.0}, {"date": "2025-12-15", "close": 2.01, "volume": 21801.0}, {"date": "2025-12-16", "close": 2.0, "volume": 11414.0}, {"date": "2025-12-17", "close": 1.9, "volume": 8667.0}, {"date": "2025-12-18", "close": 1.89, "volume": 15358.0}, {"date": "2025-12-19", "close": 1.74, "volume": 29858.0}, {"date": "2025-12-22", "close": 1.81, "volume": 10123.0}, {"date": "2025-12-23", "close": 1.89, "volume": 49330960.0}, {"date": "2025-12-24", "close": 1.89, "volume": 550930.0}, {"date": "2025-12-26", "close": 1.61, "volume": 329986.0}, {"date": "2025-12-29", "close": 1.48, "volume": 277124.0}, {"date": "2025-12-30", "close": 1.57, "volume": 183787.0}, {"date": "2025-12-31", "close": 1.45, "volume": 168681.0}, {"date": "2026-01-02", "close": 1.42, "volume": 105880.0}, {"date": "2026-01-05", "close": 1.41, "volume": 73988.0}, {"date": "2026-01-06", "close": 1.44, "volume": 57878.0}, {"date": "2026-01-07", "close": 1.34, "volume": 80679.0}, {"date": "2026-01-08", "close": 1.42, "volume": 666282.0}, {"date": "2026-01-09", "close": 1.35, "volume": 162097.0}, {"date": "2026-01-12", "close": 1.38, "volume": 117846.0}, {"date": "2026-01-13", "close": 1.27, "volume": 130644.0}, {"date": "2026-01-14", "close": 1.25, "volume": 86325.0}, {"date": "2026-01-15", "close": 1.23, "volume": 56400.0}, {"date": "2026-01-16", "close": 1.22, "volume": 42119.0}, {"date": "2026-01-20", "close": 1.26, "volume": 75190.0}, {"date": "2026-01-21", "close": 1.27, "volume": 67588.0}, {"date": "2026-01-22", "close": 1.28, "volume": 24808.0}, {"date": "2026-01-23", "close": 1.25, "volume": 34598.0}, {"date": "2026-01-26", "close": 1.195, "volume": 108907.0}, {"date": "2026-01-27", "close": 1.28, "volume": 81494.0}, {"date": "2026-01-28", "close": 1.26, "volume": 205001.0}, {"date": "2026-01-29", "close": 1.23, "volume": 94386.0}, {"date": "2026-01-30", "close": 1.19, "volume": 41050.0}, {"date": "2026-02-02", "close": 1.1, "volume": 77222.0}, {"date": "2026-02-03", "close": 1.03, "volume": 59577.0}, {"date": "2026-02-04", "close": 0.951, "volume": 71402.0}, {"date": "2026-02-05", "close": 0.8301, "volume": 71074.0}, {"date": "2026-02-06", "close": 0.8581, "volume": 91369.0}, {"date": "2026-02-09", "close": 0.9112, "volume": 35511.0}, {"date": "2026-02-10", "close": 0.9386, "volume": 52059.0}, {"date": "2026-02-11", "close": 0.8676, "volume": 43641.0}, {"date": "2026-02-12", "close": 0.81, "volume": 30611.0}, {"date": "2026-02-13", "close": 0.8148, "volume": 63534.0}, {"date": "2026-02-17", "close": 0.8225, "volume": 13513.0}, {"date": "2026-02-18", "close": 0.828, "volume": 25147.0}, {"date": "2026-02-19", "close": 0.8153, "volume": 4108.0}, {"date": "2026-02-20", "close": 0.7601, "volume": 36784.0}, {"date": "2026-02-23", "close": 0.745, "volume": 16435.0}, {"date": "2026-02-24", "close": 0.7601, "volume": 25722.0}, {"date": "2026-02-25", "close": 0.7975, "volume": 6898.0}, {"date": "2026-02-26", "close": 0.837, "volume": 26082.0}, {"date": "2026-02-27", "close": 0.8213, "volume": 36492.0}, {"date": "2026-03-02", "close": 0.81, "volume": 11328.0}, {"date": "2026-03-03", "close": 0.7915, "volume": 45781.0}, {"date": "2026-03-04", "close": 0.8312, "volume": 88628.0}, {"date": "2026-03-05", "close": 0.809, "volume": 9160.0}, {"date": "2026-03-06", "close": 0.8503, "volume": 251182.0}, {"date": "2026-03-09", "close": 0.8457, "volume": 2057445.0}, {"date": "2026-03-10", "close": 0.9543, "volume": 6630347.0}, {"date": "2026-03-11", "close": 0.888, "volume": 398859.0}, {"date": "2026-03-12", "close": 0.919, "volume": 158851.0}, {"date": "2026-03-13", "close": 0.94, "volume": 168892.0}, {"date": "2026-03-16", "close": 1.0, "volume": 123480.0}, {"date": "2026-03-17", "close": 0.96, "volume": 65519.0}, {"date": "2026-03-18", "close": 0.9194, "volume": 84259.0}, {"date": "2026-03-19", "close": 0.9274, "volume": 39991.0}, {"date": "2026-03-20", "close": 0.92, "volume": 167847.0}, {"date": "2026-03-23", "close": 0.9899, "volume": 39039.0}, {"date": "2026-03-24", "close": 1.02, "volume": 90071.0}, {"date": "2026-03-25", "close": 1.14, "volume": 237974.0}, {"date": "2026-03-26", "close": 0.9888, "volume": 134539.0}, {"date": "2026-03-27", "close": 0.9298, "volume": 37036.0}, {"date": "2026-03-30", "close": 0.85, "volume": 24044.0}, {"date": "2026-03-31", "close": 0.8858, "volume": 100853.0}, {"date": "2026-04-01", "close": 1.01, "volume": 91604.0}, {"date": "2026-04-02", "close": 0.9998, "volume": 49192.0}, {"date": "2026-04-06", "close": 0.97, "volume": 17268.0}, {"date": "2026-04-07", "close": 0.9959, "volume": 20928.0}, {"date": "2026-04-08", "close": 1.03, "volume": 30365.0}, {"date": "2026-04-09", "close": 0.96, "volume": 28286.0}, {"date": "2026-04-10", "close": 0.9308, "volume": 15450.0}, {"date": "2026-04-13", "close": 0.9114, "volume": 52177.0}, {"date": "2026-04-14", "close": 0.93, "volume": 138910.0}, {"date": "2026-04-15", "close": 1.05, "volume": 225700.0}, {"date": "2026-04-16", "close": 1.13, "volume": 122896.0}, {"date": "2026-04-17", "close": 1.26, "volume": 122754.0}, {"date": "2026-04-20", "close": 1.13, "volume": 35477.0}, {"date": "2026-04-21", "close": 1.16, "volume": 15117.0}, {"date": "2026-04-22", "close": 1.14, "volume": 17992.0}, {"date": "2026-04-23", "close": 1.12, "volume": 1163048.0}, {"date": "2026-04-24", "close": 1.33, "volume": 1237144.0}, {"date": "2026-04-27", "close": 1.4, "volume": 362574.0}, {"date": "2026-04-28", "close": 1.01, "volume": 490104.0}, {"date": "2026-04-29", "close": 0.96, "volume": 73639.0}, {"date": "2026-04-30", "close": 0.9798, "volume": 67357.0}, {"date": "2026-05-01", "close": 0.92, "volume": 40294.0}, {"date": "2026-05-04", "close": 1.045, "volume": 160360.0}, {"date": "2026-05-05", "close": 1.01, "volume": 2203753.0}, {"date": "2026-05-06", "close": 1.03, "volume": 113052.0}, {"date": "2026-05-07", "close": 1.04, "volume": 47818.0}, {"date": "2026-05-08", "close": 0.96, "volume": 127548.0}, {"date": "2026-05-11", "close": 1.11, "volume": 326519.0}, {"date": "2026-05-12", "close": 1.1, "volume": 154638.0}, {"date": "2026-05-13", "close": 0.968, "volume": 148722.0}, {"date": "2026-05-14", "close": 0.9309, "volume": 159702.0}, {"date": "2026-05-15", "close": 0.88, "volume": 368568.0}, {"date": "2026-05-18", "close": 0.8597, "volume": 86087.0}, {"date": "2026-05-19", "close": 0.8118, "volume": 162389.0}, {"date": "2026-05-20", "close": 0.8753, "volume": 88580.0}, {"date": "2026-05-21", "close": 0.8787, "volume": 50983.0}, {"date": "2026-05-22", "close": 0.8524, "volume": 58211.0}, {"date": "2026-05-26", "close": 0.872, "volume": 37022.0}, {"date": "2026-05-27", "close": 0.879, "volume": 42981.0}, {"date": "2026-05-28", "close": 0.7836, "volume": 79531.0}, {"date": "2026-05-29", "close": 0.766, "volume": 95362.0}, {"date": "2026-06-01", "close": 0.6936, "volume": 94316.0}, {"date": "2026-06-02", "close": 0.6567, "volume": 60127.0}, {"date": "2026-06-03", "close": 0.645, "volume": 85287.0}, {"date": "2026-06-04", "close": 0.75, "volume": 107734.0}, {"date": "2026-06-05", "close": 0.76, "volume": 62714.0}, {"date": "2026-06-08", "close": 0.765, "volume": 38589.0}, {"date": "2026-06-09", "close": 0.7399, "volume": 20824.0}, {"date": "2026-06-10", "close": 0.7971, "volume": 54549.0}, {"date": "2026-06-11", "close": 0.5998, "volume": 6955744.0}, {"date": "2026-06-12", "close": 0.566, "volume": 429754.0}, {"date": "2026-06-15", "close": 0.559, "volume": 249460.0}, {"date": "2026-06-16", "close": 0.5595, "volume": 146067.0}, {"date": "2026-06-17", "close": 0.569, "volume": 85724.0}, {"date": "2026-06-18", "close": 0.5195, "volume": 106946.0}, {"date": "2026-06-22", "close": 0.5139, "volume": 180944.0}, {"date": "2026-06-23", "close": 0.533, "volume": 73167.0}, {"date": "2026-06-24", "close": 0.54, "volume": 76012.0}, {"date": "2026-06-25", "close": 0.5774, "volume": 1701352.0}, {"date": "2026-06-26", "close": 0.555, "volume": 93436.0}, {"date": "2026-06-29", "close": 0.55, "volume": 107801.0}, {"date": "2026-06-30", "close": 0.5199, "volume": 90501.0}, {"date": "2026-07-01", "close": 0.5185, "volume": 172331.0}, {"date": "2026-07-02", "close": 0.4989, "volume": 35797.0}, {"date": "2026-07-06", "close": 0.5086, "volume": 69736.0}, {"date": "2026-07-07", "close": 0.5125, "volume": 44505.0}, {"date": "2026-07-08", "close": 0.49, "volume": 34370.0}, {"date": "2026-07-09", "close": 0.5, "volume": 59689.0}, {"date": "2026-07-10", "close": 0.509, "volume": 101751.0}, {"date": "2026-07-13", "close": 0.508, "volume": 135287.0}, {"date": "2026-07-14", "close": 0.4692, "volume": 1316618.0}, {"date": "2026-07-15", "close": 0.451, "volume": 118932.0}, {"date": "2026-07-16", "close": 0.4884, "volume": 145189.0}, {"date": "2026-07-17", "close": 0.505, "volume": 437026.0}, {"date": "2026-07-20", "close": 0.3611, "volume": 1091159.0}, {"date": "2026-07-21", "close": 0.311, "volume": 382540.0}, {"date": "2026-07-22", "close": 0.285, "volume": 3114328.0}, {"date": "2026-07-23", "close": 0.286, "volume": 387504.0}, {"date": "2026-07-24", "close": 0.297, "volume": 6275840.0}, {"date": "2026-07-27", "close": 0.2827, "volume": 240684.0}, {"date": "2026-07-28", "close": 0.2878, "volume": 151659.0}, {"date": "2026-07-29", "close": 0.28, "volume": 134984.0}, {"date": "2026-07-30", "close": 0.278, "volume": 139079.0}, {"date": "2026-07-31", "close": 0.31, "volume": 3466876.0}, {"date": "2026-08-03", "close": 0.316, "volume": 863282.0}, {"date": "2026-08-04", "close": 0.3323, "volume": 635884.0}, {"date": "2026-08-05", "close": 0.2925, "volume": 320209.0}, {"date": "2026-08-06", "close": 0.2749, "volume": 804646.0}, {"date": "2026-08-07", "close": 0.2854, "volume": 1128468.0}], "refreshing": true}