{"ticker": "VSTM", "overview": {"cik": "1526119", "ticker": "VSTM", "name": "Verastem, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115880", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-14", "title": "Prospectus", "accession": "0001104659-26-115879", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-14", "title": "Prospectus", "accession": "0001104659-26-115875", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115687", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113362", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113361", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001104659-26-112933", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110070", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003623", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000555", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092216", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092007", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091172", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001480", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003122", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001974158-26-000089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002511", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001974158-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077333", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077332", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076809", "price_sensitive": true}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001104659-26-076543", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-074915", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0001104659-26-068317", "price_sensitive": false}]}, "description": "Verastem, Inc. trades as VSTM on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 452 insider filings for the company, from January 2012 to September 2026. Across those, 28 insiders disclosed 84 open-market purchases totalling $8.24M against 116 sales totalling $7.41M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 84, "buy_sum": 8236427.8447, "sell_n": 116, "sell_sum": 7413216.21, "net": 823211.6347000003, "insiders": 28, "first_date": "2012-01-27", "last_date": "2026-09-21"}, "metrics": {"ticker": "VSTM", "has_prices": true, "as_of": "2026-10-26", "last": 10.0, "prev_close": 10.04, "change": -0.03999999999999915, "change_pct": -0.003984063745019836, "session_volume": 4289252.0, "vwap_5": 9.784621127726046, "vwap_20": 8.477963197654104, "vwap_60": 7.997237151671069, "vwap_250": 6.784020869929715, "high_52w": 10.64, "low_52w": 3.45, "avg_volume_20": 5650373.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001688", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.83% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001688-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5259}, {"id": "0001104659-26-110070", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Daniel Calkins", "who_key": "Calkins Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 423.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $423 of VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1951861/000110465926110070/0001104659-26-110070-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "13DG-0001172661-26-003623", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 7.76% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003623-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001104659-26-091172", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Dan Paterson", "who_key": "Paterson Dan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7564.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $8K of VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926091172/0001104659-26-091172-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "13DG-0002100119-26-001480", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.03% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001480-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0000093751-26-000555", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "STATE STREET CORP takes a 5.8% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000555-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002012383-26-003122", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003122-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001104659-26-077332", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Daniel Calkins", "who_key": "Calkins Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17089.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $17K off the table in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926077332/0001104659-26-077332-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192459}, {"id": "0001104659-26-077333", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Dan Paterson", "who_key": "Paterson Dan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 87240.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VSTM's CEO lightens up \u2014 $87K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926077333/0001104659-26-077333-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192459}, {"id": "0001104659-26-066412", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "John Johnson", "who_key": "JOHNSON JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926066412/0001104659-26-066412-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0001104659-26-066413", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Paul A. Bunn", "who_key": "Bunn Paul A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926066413/0001104659-26-066413-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0001104659-26-066418", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Anil Kapur", "who_key": "Kapur Anil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926066418/0001104659-26-066418-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0001104659-26-066421", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Michelle Robertson", "who_key": "ROBERTSON MICHELLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926066421/0001104659-26-066421-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0001104659-26-066422", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Eric K. Rowinsky", "who_key": "Rowinsky Eric K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926066422/0001104659-26-066422-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0001104659-26-066424", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Brian M. Stuglik", "who_key": "Stuglik Brian M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926066424/0001104659-26-066424-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0001104659-26-066428", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Karin Anna Tollefson", "who_key": "Tollefson Karin Anna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926066428/0001104659-26-066428-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0001104659-26-067048", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Michael P. Bailey", "who_key": "BAILEY MICHAEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926067048/0001104659-26-067048-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "13DG-0001172661-26-002132", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.23% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002132-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001193125-26-225117", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 1.55% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225117-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001104659-26-062601", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Foresite Capital Fund VI LP", "who_key": "Foresite Capital Fund VI 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": "Foresite Capital Fund VI LP moves to a 3.6% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1932516/0001104659-26-062601-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001493215-26-000128", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, 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": "RTW INVESTMENTS, LP moves to a 9.9% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000128-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001104659-26-056226", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Dan Paterson", "who_key": "Paterson Dan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4690.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $5K of VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926056226/0001104659-26-056226-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263019}, {"id": "13DG-0001172661-26-002511", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Polar Capital Holdings Plc", "who_key": "Polar Capital Holdings Plc", "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": "Polar Capital Holdings Plc moves to a 4.8% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837309/0001172661-26-002511-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-03-31", "mins": 311979}, {"id": "13DG-0000102909-26-002525", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VSTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002525-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001104659-26-033407", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Daniel Calkins", "who_key": "Calkins Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 327.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926033407/0001104659-26-033407-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327819}, {"id": "0001104659-26-010891", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Dan Paterson", "who_key": "Paterson Dan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6489.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $6K of VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926010891/0001104659-26-010891-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391179}, {"id": "0001104659-26-006279", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Dan Paterson", "who_key": "Paterson Dan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926006279/0001104659-26-006279-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411339}, {"id": "0001104659-26-006282", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Daniel Calkins", "who_key": "Calkins Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926006282/0001104659-26-006282-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411339}, {"id": "0001104659-26-003787", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Daniel Calkins", "who_key": "Calkins Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36079.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $36K of VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926003787/0001104659-26-003787-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424299}, {"id": "0001104659-26-003789", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Dan Paterson", "who_key": "Paterson Dan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 73898.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims VSTM: $74K", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926003789/0001104659-26-003789-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424299}], "recent_buys": [{"id": "0000904454-20-000803", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Timothy J. Barberich", "who_key": "BARBERICH TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108500.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $108K of VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445420000803/0000904454-20-000803-index.htm", "trade_date": "2020-12-04", "timestamp": "2020-12-04", "mins": 3109899}, {"id": "0000904454-18-000635", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Timothy J. Barberich", "who_key": "BARBERICH TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36550.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445418000635/0000904454-18-000635-index.htm", "trade_date": "2018-09-28", "timestamp": "2018-09-28", "mins": 4259019}, {"id": "0000904454-18-000633", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Joseph M. Lobacki", "who_key": "Lobacki Joseph M", "role": "Executive VP & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21900.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VSTM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445418000633/0000904454-18-000633-index.htm", "trade_date": "2018-09-28", "timestamp": "2018-09-28", "mins": 4259019}, {"id": "0000904454-18-000631", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Dan Paterson", "who_key": "Paterson Dan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21000.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445418000631/0000904454-18-000631-index.htm", "trade_date": "2018-09-28", "timestamp": "2018-09-28", "mins": 4259019}, {"id": "0000904454-18-000629", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Robert Forrester", "who_key": "Forrester Robert", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14000.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying VSTM \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445418000629/0000904454-18-000629-index.htm", "trade_date": "2018-09-28", "timestamp": "2018-09-28", "mins": 4259019}, {"id": "0000904454-18-000626", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Michael Kauffman", "who_key": "Kauffman Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29960.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445418000626/0000904454-18-000626-index.htm", "trade_date": "2018-09-28", "timestamp": "2018-09-28", "mins": 4259019}, {"id": "0000904454-18-000623", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Brian M. Stuglik", "who_key": "Stuglik Brian M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7303.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying VSTM \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445418000623/0000904454-18-000623-index.htm", "trade_date": "2018-09-28", "timestamp": "2018-09-28", "mins": 4259019}, {"id": "0000904454-18-000613", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Robert Forrester", "who_key": "Forrester Robert", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 73500.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "8 insiders now buying VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445418000613/0000904454-18-000613-index.htm", "trade_date": "2018-09-27", "timestamp": "2018-09-27", "mins": 4260459}, {"id": "0000904454-18-000611", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Dan Paterson", "who_key": "Paterson Dan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14056.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 8 buying VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445418000611/0000904454-18-000611-index.htm", "trade_date": "2018-09-27", "timestamp": "2018-09-27", "mins": 4260459}, {"id": "0001104659-18-039657", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Joseph M. Lobacki", "who_key": "Lobacki Joseph M", "role": "Executive VP & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 44583.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying VSTM \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465918039657/0001104659-18-039657-index.htm", "trade_date": "2018-06-08", "timestamp": "2018-06-08", "mins": 4420299}, {"id": "0001104659-18-039656", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Steven H. Bloom", "who_key": "Bloom Steven H.", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17940.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying VSTM \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465918039656/0001104659-18-039656-index.htm", "trade_date": "2018-06-08", "timestamp": "2018-06-08", "mins": 4420299}, {"id": "0001104659-17-072297", "src": "INSIDERS", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Timothy J. Barberich", "who_key": "BARBERICH TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 239125.1, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "9 insiders pile into VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465917072297/0001104659-17-072297-index.htm", "trade_date": "2017-12-05", "timestamp": "2017-12-05", "mins": 4686699}], "institutional": [{"id": "13DG-0002100119-26-001688", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.83% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001688-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5259}, {"id": "13DG-0001172661-26-003623", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 7.76% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003623-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000093751-26-000555", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "STATE STREET CORP takes a 5.8% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000555-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002100119-26-001480", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.03% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001480-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002012383-26-003122", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003122-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001172661-26-002511", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Polar Capital Holdings Plc", "who_key": "Polar Capital Holdings Plc", "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": "Polar Capital Holdings Plc moves to a 4.8% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837309/0001172661-26-002511-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-03-31", "mins": 311979}, {"id": "13DG-0001172661-26-002132", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.23% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002132-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001193125-26-225117", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 1.55% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225117-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001104659-26-062601", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Foresite Capital Fund VI LP", "who_key": "Foresite Capital Fund VI 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": "Foresite Capital Fund VI LP moves to a 3.6% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1932516/0001104659-26-062601-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001493215-26-000128", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, 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": "RTW INVESTMENTS, LP moves to a 9.9% passive stake in VSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000128-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000102909-26-002525", "src": "13DG", "ticker": "VSTM", "cik": "1526119", "company": "Verastem, Inc.", "company_raw": "Verastem, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VSTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002525-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "Verastem, Inc. - Common Stock", "new_value": "Verastem, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001526119", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001526119", "applied": 1, "detected_at": "2026-10-28T17:06:10.175510"}]}, "key_people": [{"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5222040.18, "net": -5222040.18, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2219941.08, "date": "2020-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465920078076/0001104659-20-078076-index.htm"}, {"action": "SELL", "amount": 3002099.1, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465920053412/0001104659-20-053412-index.htm"}], "latest": {"action": "SELL", "amount": 2219941.08, "date": "2020-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465920078076/0001104659-20-078076-index.htm"}}, {"who": "CHP III LP", "who_key": "CHP III LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3347244.5693, "sold": 0, "net": 3347244.5693, "trades": 6, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 452902.88029999996, "date": "2013-06-12", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000107261313000281/0001072613-13-000281-index.htm"}, {"action": "BUY", "amount": 243375.0, "date": "2013-05-13", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000107261313000238/0001072613-13-000238-index.htm"}, {"action": "BUY", "amount": 53488.869000000006, "date": "2013-04-17", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000107261313000205/0001072613-13-000205-index.htm"}, {"action": "BUY", "amount": 48738.91, "date": "2012-12-18", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000107261312000726/0001072613-12-000726-index.htm"}, {"action": "BUY", "amount": 2500000.0, "date": "2012-01-27", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000107261312000039/0001072613-12-000039-index.htm"}, {"action": "BUY", "amount": 48738.91, "date": "2012-01-27", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000107261312000715/0001072613-12-000715-index.htm"}], "latest": {"action": "BUY", "amount": 452902.88029999996, "date": "2013-06-12", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000107261313000281/0001072613-13-000281-index.htm"}}, {"who": "Dan Paterson", "who_key": "Paterson Dan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 67607.8, "sold": 1266635.97, "net": -1199028.17, "trades": 43, "top_score": 37.1, "lean": "selling", "history": [{"action": "SELL", "amount": 7564.62, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926091172/0001104659-26-091172-index.htm"}, {"action": "SELL", "amount": 87240.78, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926077333/0001104659-26-077333-index.htm"}, {"action": "SELL", "amount": 4690.92, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926056226/0001104659-26-056226-index.htm"}, {"action": "SELL", "amount": 6489.3, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926010891/0001104659-26-010891-index.htm"}, {"action": "SELL", "amount": 73898.36, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926003789/0001104659-26-003789-index.htm"}, {"action": "SELL", "amount": 40140.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925120709/0001104659-25-120709-index.htm"}, {"action": "SELL", "amount": 62720.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925119712/0001104659-25-119712-index.htm"}, {"action": "SELL", "amount": 60640.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925118490/0001104659-25-118490-index.htm"}, {"action": "SELL", "amount": 63000.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925117345/0001104659-25-117345-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925116059/0001104659-25-116059-index.htm"}, {"action": "SELL", "amount": 32145.65, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925107585/0001104659-25-107585-index.htm"}, {"action": "SELL", "amount": 3896.1, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925091360/0001104659-25-091360-index.htm"}, {"action": "SELL", "amount": 7738.919999999999, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925074843/0001104659-25-074843-index.htm"}, {"action": "SELL", "amount": 91355.04, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925062131/0001104659-25-062131-index.htm"}, {"action": "SELL", "amount": 1892.7500000000002, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925061041/0001104659-25-061041-index.htm"}, {"action": "SELL", "amount": 477044.01000000007, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925051161/0001104659-25-051161-index.htm"}, {"action": "SELL", "amount": 5986.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925045570/0001104659-25-045570-index.htm"}, {"action": "SELL", "amount": 1695.8, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925025612/0001104659-25-025612-index.htm"}, {"action": "SELL", "amount": 4890.6, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925009693/0001104659-25-009693-index.htm"}, {"action": "SELL", "amount": 44896.32, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465925003458/0001104659-25-003458-index.htm"}, {"action": "SELL", "amount": 1907.47, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465924130841/0001104659-24-130841-index.htm"}, {"action": "SELL", "amount": 3118.08, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465924115341/0001104659-24-115341-index.htm"}, {"action": "SELL", "amount": 513.36, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465924101765/0001104659-24-101765-index.htm"}, {"action": "SELL", "amount": 688.8, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465924100986/0001104659-24-100986-index.htm"}, {"action": "SELL", "amount": 7009.200000000001, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465924086773/0001104659-24-086773-index.htm"}], "latest": {"action": "SELL", "amount": 7564.62, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465926091172/0001104659-26-091172-index.htm"}}, {"who": "MPM Bioventures V LLC", "who_key": "MPM BIOVENTURES V LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1000000.0, "sold": 0, "net": 1000000.0, "trades": 1, "top_score": 46.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2012-02-01", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000120919112007620/0001209191-12-007620-index.htm"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2012-02-01", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000120919112007620/0001209191-12-007620-index.htm"}}, {"who": "Ansbert Gadicke", "who_key": "GADICKE ANSBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1000000.0, "sold": 0, "net": 1000000.0, "trades": 1, "top_score": 51.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2012-02-01", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000117911012001711/0001179110-12-001711-index.htm"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2012-02-01", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000117911012001711/0001179110-12-001711-index.htm"}}, {"who": "Timothy J. Barberich", "who_key": "BARBERICH TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 717573.1, "sold": 0, "net": 717573.1, "trades": 6, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 108500.0, "date": "2020-12-04", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445420000803/0000904454-20-000803-index.htm"}, {"action": "BUY", "amount": 36550.0, "date": "2018-09-28", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445418000635/0000904454-18-000635-index.htm"}, {"action": "BUY", "amount": 239125.1, "date": "2017-12-05", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465917072297/0001104659-17-072297-index.htm"}, {"action": "BUY", "amount": 73500.0, "date": "2017-05-15", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465917033344/0001104659-17-033344-index.htm"}, {"action": "BUY", "amount": 250003.0, "date": "2015-01-28", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465915005000/0001104659-15-005000-index.htm"}, {"action": "BUY", "amount": 9895.0, "date": "2014-05-30", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465914043130/0001104659-14-043130-index.htm"}], "latest": {"action": "BUY", "amount": 108500.0, "date": "2020-12-04", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000090445420000803/0000904454-20-000803-index.htm"}}, {"who": "John K. Clarke", "who_key": "CLARKE JOHN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 664650.1592999999, "sold": 0, "net": 664650.1592999999, "trades": 5, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 222425.3803, "date": "2013-06-12", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465913049022/0001104659-13-049022-index.htm"}, {"action": "BUY", "amount": 243375.0, "date": "2013-05-13", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465913041779/0001104659-13-041779-index.htm"}, {"action": "BUY", "amount": 96622.0, "date": "2013-05-01", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465913037123/0001104659-13-037123-index.htm"}, {"action": "BUY", "amount": 53488.869000000006, "date": "2013-04-17", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465913030988/0001104659-13-030988-index.htm"}, {"action": "BUY", "amount": 48738.91, "date": "2012-12-18", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465912085512/0001104659-12-085512-index.htm"}], "latest": {"action": "BUY", "amount": 222425.3803, "date": "2013-06-12", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465913049022/0001104659-13-049022-index.htm"}}, {"who": "Henri A. Termeer", "who_key": "TERMEER HENRI A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 552641.9561, "sold": 0, "net": 552641.9561, "trades": 4, "top_score": 56.6, "lean": "buying", "history": [{"action": "BUY", "amount": 154546.58000000002, "date": "2014-12-23", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465914088759/0001104659-14-088759-index.htm"}, {"action": "BUY", "amount": 235133.69999999998, "date": "2014-12-23", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465915000899/0001104659-15-000899-index.htm"}, {"action": "BUY", "amount": 56741.0589, "date": "2013-06-12", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465913049019/0001104659-13-049019-index.htm"}, {"action": "BUY", "amount": 106220.6172, "date": "2013-06-11", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465913048454/0001104659-13-048454-index.htm"}], "latest": {"action": "BUY", "amount": 154546.58000000002, "date": "2014-12-23", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526119/000110465914088759/0001104659-14-088759-index.htm"}}], "activity": [{"date": "2026-09-21", "net": -423.5}], "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115880", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-14", "title": "Prospectus", "accession": "0001104659-26-115879", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-14", "title": "Prospectus", "accession": "0001104659-26-115875", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115687", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113362", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113361", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001104659-26-112933", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110070", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003623", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000555", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092216", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092007", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091172", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001480", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003122", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001974158-26-000089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002511", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001974158-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077333", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077332", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076809", "price_sensitive": true}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001104659-26-076543", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-074915", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0001104659-26-068317", "price_sensitive": false}], "performance": {"ticker": "VSTM", "has_prices": true, "summary": {"n": 84, "avg": -0.4071576248578234, "win_rate": 0.0, "best": -0.3225207647385608, "worst": -0.8850620952030666, "as_of": "2026-10-26"}, "buys": [{"who": "BARBERICH TIMOTHY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108500.0, "date": "2020-12-04", "score": 43.9, "ref_price": 26.2811, "return": -0.6194984228209626}, {"who": "BARBERICH TIMOTHY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36550.0, "date": "2018-09-28", "score": 34.5, "ref_price": 87.0035, "return": -0.8850620952030666}, {"who": "Lobacki Joseph M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP & CCO", "amount": 21900.0, "date": "2018-09-28", "score": 32.2, "ref_price": 87.0035, "return": -0.8850620952030666}, {"who": "Paterson Dan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 21000.0, "date": "2018-09-28", "score": 37.1, "ref_price": 87.0035, "return": -0.8850620952030666}, {"who": "Forrester Robert", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 14000.0, "date": "2018-09-28", "score": 39.2, "ref_price": 87.0035, "return": -0.8850620952030666}, {"who": "Kauffman Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29960.0, "date": "2018-09-28", "score": 32.9, "ref_price": 87.0035, "return": -0.8850620952030666}, {"who": "Stuglik Brian M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7303.0, "date": "2018-09-28", "score": 41.0, "ref_price": 87.0035, "return": -0.8850620952030666}, {"who": "Forrester Robert", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 73500.0, "date": "2018-09-27", "score": 48.2, "ref_price": 85.0234, "return": -0.8823853198060769}, {"who": "Paterson Dan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 14056.0, "date": "2018-09-27", "score": 33.8, "ref_price": 85.0234, "return": -0.8823853198060769}, {"who": "Lobacki Joseph M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP & CCO", "amount": 44583.0, "date": "2018-06-08", "score": 29.9, "ref_price": 68.1627, "return": -0.8532921964652221}, {"who": "Bloom Steven H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 17940.0, "date": "2018-06-08", "score": 49.1, "ref_price": 68.1627, "return": -0.8532921964652221}, {"who": "BARBERICH TIMOTHY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239125.1, "date": "2017-12-05", "score": 56.6, "ref_price": 46.8019, "return": -0.7863334608210351}, {"who": "Rowinsky Eric K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7680.0, "date": "2017-09-05", "score": 26.3, "ref_price": 46.0818, "return": -0.7829945878850219}, {"who": "BARBERICH TIMOTHY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73500.0, "date": "2017-05-15", "score": 48.9, "ref_price": 28.9212, "return": -0.6542328810699417}, {"who": "Singh Monica", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 6950.0, "date": "2015-06-29", "score": 35.8, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Forrester Robert", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 14210.0, "date": "2015-06-29", "score": 39.3, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "GREEN JOHN B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3695.95, "date": "2015-06-26", "score": 35.6, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Paterson Dan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 8045.0, "date": "2015-06-18", "score": 30.7, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Forrester Robert", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7970.0, "date": "2015-06-17", "score": 36.5, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "BARBERICH TIMOTHY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250003.0, "date": "2015-01-28", "score": 58.8, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Phanstiel S. Louise", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85435.0, "date": "2014-12-29", "score": 47.3, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Horobin Joanna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 6450.0, "date": "2014-12-29", "score": 29.2, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "SHERWIN STEPHEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21395.0, "date": "2014-12-26", "score": 31.2, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "FRIEDMAN PAUL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24932.4, "date": "2014-12-24", "score": 32.0, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "TERMEER HENRI A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 235133.69999999998, "date": "2014-12-23", "score": 56.6, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "TERMEER HENRI A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154546.58000000002, "date": "2014-12-23", "score": 48.8, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "GREEN JOHN B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4085.0, "date": "2014-12-23", "score": 38.5, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Singh Monica", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 8089.0, "date": "2014-12-23", "score": 21.5, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Westphal Christoph H", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 12750.0, "date": "2014-12-19", "score": 28.7, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Paterson Dan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 17039.8, "date": "2014-12-19", "score": 34.5, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Forrester Robert", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8660.0, "date": "2014-12-19", "score": 36.9, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Lawton Alison Frances", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22923.0, "date": "2014-11-11", "score": 31.5, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Kauffman Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27299.7, "date": "2014-09-17", "score": 32.4, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "BARBERICH TIMOTHY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9895.0, "date": "2014-05-30", "score": 27.4, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8370.0, "date": "2014-05-20", "score": 26.7, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Paterson Dan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 7467.0, "date": "2014-05-15", "score": 30.1, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Westphal Christoph H", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 15120.0, "date": "2014-05-14", "score": 29.5, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Pachter Jonathan", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Head of Research", "amount": 7620.0, "date": "2014-05-13", "score": 21.5, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Forrester Robert", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7620.0, "date": "2014-05-13", "score": 36.3, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Westphal Christoph H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9602.0, "date": "2013-11-18", "score": 27.3, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10930.0, "date": "2013-11-11", "score": 28.7, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10510.0, "date": "2013-11-04", "score": 28.6, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11260.0, "date": "2013-10-28", "score": 28.9, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12570.0, "date": "2013-10-21", "score": 29.5, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10560.0, "date": "2013-10-14", "score": 28.8, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11530.0, "date": "2013-10-07", "score": 29.2, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12550.0, "date": "2013-09-30", "score": 29.7, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13170.0, "date": "2013-09-23", "score": 30.1, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13810.0, "date": "2013-09-16", "score": 30.4, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14040.0, "date": "2013-09-09", "score": 30.6, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14070.0, "date": "2013-09-03", "score": 30.8, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14210.0, "date": "2013-08-26", "score": 31.1, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13450.0, "date": "2013-08-19", "score": 31.1, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14750.0, "date": "2013-08-12", "score": 31.9, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15250.0, "date": "2013-08-05", "score": 32.5, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15150.0, "date": "2013-07-29", "score": 33.2, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16390.0, "date": "2013-07-24", "score": 34.9, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17190.0, "date": "2013-07-15", "score": 37.6, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14690.0, "date": "2013-07-08", "score": 44.3, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14110.0, "date": "2013-07-01", "score": 29.2, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Forrester Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 11394.0, "date": "2013-06-13", "score": 33.2, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CHP III LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 452902.88029999996, "date": "2013-06-12", "score": 44.5, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CLARKE JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 222425.3803, "date": "2013-06-12", "score": 43.3, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Phanstiel S. Louise", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43202.25, "date": "2013-06-12", "score": 40.4, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "TERMEER HENRI A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56741.0589, "date": "2013-06-12", "score": 43.8, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "TERMEER HENRI A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106220.6172, "date": "2013-06-11", "score": 39.4, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Westphal Christoph H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 9056.0, "date": "2013-06-07", "score": 37.1, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Westphal Christoph H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7392.959999999999, "date": "2013-05-21", "score": 36.1, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CLARKE JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 243375.0, "date": "2013-05-13", "score": 43.8, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CHP III LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 243375.0, "date": "2013-05-13", "score": 41.3, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CLARKE JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96622.0, "date": "2013-05-01", "score": 38.9, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CLARKE JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53488.869000000006, "date": "2013-04-17", "score": 35.9, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Westphal Christoph H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7623.999999999999, "date": "2013-04-17", "score": 36.2, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CHP III LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53488.869000000006, "date": "2013-04-17", "score": 33.4, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Westphal Christoph H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7231.999999999999, "date": "2013-03-21", "score": 36.0, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Westphal Christoph H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7576.000000000001, "date": "2013-03-05", "score": 36.2, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Westphal Christoph H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3000.0, "date": "2013-01-29", "score": 32.2, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CHP III LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48738.91, "date": "2012-12-18", "score": 32.9, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CLARKE JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48738.91, "date": "2012-12-18", "score": 35.4, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "MPM BIOVENTURES V LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1000000.0, "date": "2012-02-01", "score": 46.8, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "Kraus Stephen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2012-02-01", "score": 15.0, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "GADICKE ANSBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2012-02-01", "score": 51.8, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CHP III LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48738.91, "date": "2012-01-27", "score": 32.9, "ref_price": 14.7606, "return": -0.3225207647385608}, {"who": "CHP III LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2500000.0, "date": "2012-01-27", "score": 55.2, "ref_price": 14.7606, "return": -0.3225207647385608}]}, "price_series": [{"date": "2016-10-26", "close": 14.7606, "volume": 14822.0}, {"date": "2016-10-27", "close": 14.6406, "volume": 17640.0}, {"date": "2016-10-28", "close": 15.2406, "volume": 12510.0}, {"date": "2016-10-31", "close": 15.0006, "volume": 15018.0}, {"date": "2016-11-01", "close": 15.1206, "volume": 9274.0}, {"date": "2016-11-02", "close": 14.5206, "volume": 14701.0}, {"date": "2016-11-03", "close": 13.5605, "volume": 26398.0}, {"date": "2016-11-04", "close": 13.5605, "volume": 12981.0}, {"date": "2016-11-07", "close": 13.5605, "volume": 5308.0}, {"date": "2016-11-08", "close": 13.5605, "volume": 15161.0}, {"date": "2016-11-09", "close": 14.2806, "volume": 8456.0}, {"date": "2016-11-10", "close": 15.0006, "volume": 19055.0}, {"date": "2016-11-11", "close": 15.0006, "volume": 4585.0}, {"date": "2016-11-14", "close": 15.2406, "volume": 5061.0}, {"date": "2016-11-15", "close": 15.1206, "volume": 3187.0}, {"date": "2016-11-16", "close": 15.0006, "volume": 5498.0}, {"date": "2016-11-17", "close": 14.7606, "volume": 7429.0}, {"date": "2016-11-18", "close": 14.8806, "volume": 5561.0}, {"date": "2016-11-21", "close": 14.5206, "volume": 7016.0}, {"date": "2016-11-22", "close": 14.6406, "volume": 4305.0}, {"date": "2016-11-23", "close": 14.2818, "volume": 5502.0}, {"date": "2016-11-25", "close": 14.7606, "volume": 2461.0}, {"date": "2016-11-28", "close": 14.0406, "volume": 14490.0}, {"date": "2016-11-29", "close": 14.0406, "volume": 10072.0}, {"date": "2016-11-30", "close": 13.6805, "volume": 11390.0}, {"date": "2016-12-01", "close": 13.3205, "volume": 11715.0}, {"date": "2016-12-02", "close": 13.4405, "volume": 8708.0}, {"date": "2016-12-05", "close": 12.8405, "volume": 17706.0}, {"date": "2016-12-06", "close": 13.8006, "volume": 42668.0}, {"date": "2016-12-07", "close": 14.1606, "volume": 31685.0}, {"date": "2016-12-08", "close": 13.9206, "volume": 8708.0}, {"date": "2016-12-09", "close": 14.4006, "volume": 13098.0}, {"date": "2016-12-12", "close": 14.0418, "volume": 6506.0}, {"date": "2016-12-13", "close": 13.9206, "volume": 10253.0}, {"date": "2016-12-14", "close": 13.8006, "volume": 11512.0}, {"date": "2016-12-15", "close": 13.9206, "volume": 4394.0}, {"date": "2016-12-16", "close": 13.6805, "volume": 22136.0}, {"date": "2016-12-19", "close": 14.2806, "volume": 15240.0}, {"date": "2016-12-20", "close": 14.0406, "volume": 11477.0}, {"date": "2016-12-21", "close": 13.8006, "volume": 17450.0}, {"date": "2016-12-22", "close": 13.6805, "volume": 23785.0}, {"date": "2016-12-23", "close": 14.0406, "volume": 25997.0}, {"date": "2016-12-27", "close": 13.8006, "volume": 21923.0}, {"date": "2016-12-28", "close": 13.4405, "volume": 18797.0}, {"date": "2016-12-29", "close": 12.9605, "volume": 18997.0}, {"date": "2016-12-30", "close": 13.4405, "volume": 21002.0}, {"date": "2017-01-03", "close": 13.8006, "volume": 18795.0}, {"date": "2017-01-04", "close": 14.0406, "volume": 11390.0}, {"date": "2017-01-05", "close": 13.9206, "volume": 12391.0}, {"date": "2017-01-06", "close": 13.9206, "volume": 11486.0}, {"date": "2017-01-09", "close": 14.4006, "volume": 16056.0}, {"date": "2017-01-10", "close": 14.5206, "volume": 14987.0}, {"date": "2017-01-11", "close": 14.2806, "volume": 12406.0}, {"date": "2017-01-12", "close": 14.4006, "volume": 10373.0}, {"date": "2017-01-13", "close": 14.2806, "volume": 5471.0}, {"date": "2017-01-17", "close": 14.0406, "volume": 8752.0}, {"date": "2017-01-18", "close": 13.9206, "volume": 9228.0}, {"date": "2017-01-19", "close": 13.8006, "volume": 7558.0}, {"date": "2017-01-20", "close": 13.5605, "volume": 12782.0}, {"date": "2017-01-23", "close": 13.8006, "volume": 9279.0}, {"date": "2017-01-24", "close": 15.6006, "volume": 60086.0}, {"date": "2017-01-25", "close": 15.0006, "volume": 19056.0}, {"date": "2017-01-26", "close": 15.5406, "volume": 43097.0}, {"date": "2017-01-27", "close": 15.7206, "volume": 8752.0}, {"date": "2017-01-30", "close": 15.1206, "volume": 7762.0}, {"date": "2017-01-31", "close": 15.2406, "volume": 9390.0}, {"date": "2017-02-01", "close": 15.3606, "volume": 9636.0}, {"date": "2017-02-02", "close": 15.1206, "volume": 9361.0}, {"date": "2017-02-03", "close": 14.8806, "volume": 12633.0}, {"date": "2017-02-06", "close": 15.0006, "volume": 11113.0}, {"date": "2017-02-07", "close": 14.8806, "volume": 2206.0}, {"date": "2017-02-08", "close": 14.4006, "volume": 8478.0}, {"date": "2017-02-09", "close": 14.5206, "volume": 7841.0}, {"date": "2017-02-10", "close": 14.5206, "volume": 10750.0}, {"date": "2017-02-13", "close": 15.0006, "volume": 9513.0}, {"date": "2017-02-14", "close": 14.8806, "volume": 8625.0}, {"date": "2017-02-15", "close": 14.8806, "volume": 11252.0}, {"date": "2017-02-16", "close": 14.7606, "volume": 5486.0}, {"date": "2017-02-17", "close": 14.7606, "volume": 2846.0}, {"date": "2017-02-21", "close": 15.0006, "volume": 8965.0}, {"date": "2017-02-22", "close": 14.5206, "volume": 5974.0}, {"date": "2017-02-23", "close": 14.3802, "volume": 9329.0}, {"date": "2017-02-24", "close": 13.5605, "volume": 15911.0}, {"date": "2017-02-27", "close": 14.1606, "volume": 13753.0}, {"date": "2017-02-28", "close": 13.6805, "volume": 7117.0}, {"date": "2017-03-01", "close": 13.8006, "volume": 10909.0}, {"date": "2017-03-02", "close": 13.5605, "volume": 10683.0}, {"date": "2017-03-03", "close": 13.9206, "volume": 10880.0}, {"date": "2017-03-06", "close": 14.1606, "volume": 9991.0}, {"date": "2017-03-07", "close": 14.2806, "volume": 11012.0}, {"date": "2017-03-08", "close": 14.7606, "volume": 26381.0}, {"date": "2017-03-09", "close": 15.0006, "volume": 14247.0}, {"date": "2017-03-10", "close": 14.8806, "volume": 14478.0}, {"date": "2017-03-13", "close": 18.4807, "volume": 207120.0}, {"date": "2017-03-14", "close": 16.4407, "volume": 70228.0}, {"date": "2017-03-15", "close": 17.2807, "volume": 24572.0}, {"date": "2017-03-16", "close": 17.5207, "volume": 15622.0}, {"date": "2017-03-17", "close": 18.0007, "volume": 57562.0}, {"date": "2017-03-20", "close": 19.4408, "volume": 82490.0}, {"date": "2017-03-21", "close": 18.4807, "volume": 40803.0}, {"date": "2017-03-22", "close": 17.4007, "volume": 30983.0}, {"date": "2017-03-23", "close": 18.1207, "volume": 27122.0}, {"date": "2017-03-24", "close": 19.9208, "volume": 97460.0}, {"date": "2017-03-27", "close": 23.1609, "volume": 77316.0}, {"date": "2017-03-28", "close": 22.8009, "volume": 96027.0}, {"date": "2017-03-29", "close": 24.601, "volume": 68759.0}, {"date": "2017-03-30", "close": 26.5211, "volume": 88997.0}, {"date": "2017-03-31", "close": 24.841, "volume": 150376.0}, {"date": "2017-04-03", "close": 24.481, "volume": 39237.0}, {"date": "2017-04-04", "close": 23.761, "volume": 32534.0}, {"date": "2017-04-05", "close": 22.3209, "volume": 25003.0}, {"date": "2017-04-06", "close": 22.6809, "volume": 41653.0}, {"date": "2017-04-07", "close": 21.9609, "volume": 11314.0}, {"date": "2017-04-10", "close": 21.4809, "volume": 12153.0}, {"date": "2017-04-11", "close": 20.8808, "volume": 19011.0}, {"date": "2017-04-12", "close": 19.4408, "volume": 32032.0}, {"date": "2017-04-13", "close": 22.2009, "volume": 89627.0}, {"date": "2017-04-17", "close": 25.201, "volume": 88300.0}, {"date": "2017-04-18", "close": 23.2809, "volume": 69943.0}, {"date": "2017-04-19", "close": 23.1609, "volume": 16029.0}, {"date": "2017-04-20", "close": 22.9209, "volume": 8315.0}, {"date": "2017-04-21", "close": 22.5609, "volume": 7863.0}, {"date": "2017-04-24", "close": 21.4809, "volume": 25528.0}, {"date": "2017-04-25", "close": 21.4809, "volume": 14421.0}, {"date": "2017-04-26", "close": 22.6809, "volume": 6553.0}, {"date": "2017-04-27", "close": 22.4409, "volume": 9548.0}, {"date": "2017-04-28", "close": 23.2809, "volume": 16199.0}, {"date": "2017-05-01", "close": 25.921, "volume": 76764.0}, {"date": "2017-05-02", "close": 24.961, "volume": 33287.0}, {"date": "2017-05-03", "close": 25.501, "volume": 14857.0}, {"date": "2017-05-04", "close": 24.241, "volume": 19799.0}, {"date": "2017-05-05", "close": 24.721, "volume": 17308.0}, {"date": "2017-05-08", "close": 25.921, "volume": 116652.0}, {"date": "2017-05-09", "close": 24.721, "volume": 60828.0}, {"date": "2017-05-10", "close": 29.2812, "volume": 144527.0}, {"date": "2017-05-11", "close": 28.5611, "volume": 84036.0}, {"date": "2017-05-12", "close": 29.4012, "volume": 57093.0}, {"date": "2017-05-15", "close": 28.9212, "volume": 38054.0}, {"date": "2017-05-16", "close": 28.2011, "volume": 18897.0}, {"date": "2017-05-17", "close": 26.8811, "volume": 31785.0}, {"date": "2017-05-18", "close": 27.3611, "volume": 16010.0}, {"date": "2017-05-19", "close": 28.2011, "volume": 15654.0}, {"date": "2017-05-22", "close": 29.7612, "volume": 33526.0}, {"date": "2017-05-23", "close": 28.8012, "volume": 17504.0}, {"date": "2017-05-24", "close": 28.8012, "volume": 35909.0}, {"date": "2017-05-25", "close": 28.4411, "volume": 10503.0}, {"date": "2017-05-26", "close": 28.4411, "volume": 18651.0}, {"date": "2017-05-30", "close": 28.0811, "volume": 15480.0}, {"date": "2017-05-31", "close": 24.721, "volume": 45836.0}, {"date": "2017-06-01", "close": 26.161, "volume": 19671.0}, {"date": "2017-06-02", "close": 26.2811, "volume": 13034.0}, {"date": "2017-06-05", "close": 25.801, "volume": 17172.0}, {"date": "2017-06-06", "close": 26.041, "volume": 13525.0}, {"date": "2017-06-07", "close": 25.441, "volume": 18935.0}, {"date": "2017-06-08", "close": 26.4011, "volume": 87881.0}, {"date": "2017-06-09", "close": 25.561, "volume": 35481.0}, {"date": "2017-06-12", "close": 25.561, "volume": 12543.0}, {"date": "2017-06-13", "close": 25.081, "volume": 13749.0}, {"date": "2017-06-14", "close": 25.081, "volume": 13963.0}, {"date": "2017-06-15", "close": 24.121, "volume": 19401.0}, {"date": "2017-06-16", "close": 24.241, "volume": 24684.0}, {"date": "2017-06-19", "close": 25.321, "volume": 21157.0}, {"date": "2017-06-20", "close": 26.161, "volume": 27308.0}, {"date": "2017-06-21", "close": 27.6011, "volume": 45264.0}, {"date": "2017-06-22", "close": 28.5611, "volume": 36481.0}, {"date": "2017-06-23", "close": 27.8411, "volume": 18900.0}, {"date": "2017-06-26", "close": 28.4411, "volume": 27524.0}, {"date": "2017-06-27", "close": 27.3611, "volume": 14086.0}, {"date": "2017-06-28", "close": 26.5211, "volume": 19235.0}, {"date": "2017-06-29", "close": 24.961, "volume": 23804.0}, {"date": "2017-06-30", "close": 26.161, "volume": 20158.0}, {"date": "2017-07-03", "close": 26.2811, "volume": 13055.0}, {"date": "2017-07-05", "close": 29.1612, "volume": 49578.0}, {"date": "2017-07-06", "close": 41.4017, "volume": 994936.0}, {"date": "2017-07-07", "close": 43.4417, "volume": 580687.0}, {"date": "2017-07-10", "close": 41.4017, "volume": 148992.0}, {"date": "2017-07-11", "close": 48.1219, "volume": 479139.0}, {"date": "2017-07-12", "close": 49.082, "volume": 449494.0}, {"date": "2017-07-13", "close": 49.442, "volume": 160246.0}, {"date": "2017-07-14", "close": 44.5818, "volume": 108680.0}, {"date": "2017-07-17", "close": 42.9617, "volume": 62226.0}, {"date": "2017-07-18", "close": 41.5217, "volume": 46588.0}, {"date": "2017-07-19", "close": 41.1616, "volume": 27819.0}, {"date": "2017-07-20", "close": 42.1217, "volume": 114709.0}, {"date": "2017-07-21", "close": 42.3617, "volume": 33739.0}, {"date": "2017-07-24", "close": 44.0418, "volume": 41986.0}, {"date": "2017-07-25", "close": 42.8417, "volume": 37636.0}, {"date": "2017-07-26", "close": 42.9617, "volume": 21744.0}, {"date": "2017-07-27", "close": 43.2017, "volume": 41864.0}, {"date": "2017-07-28", "close": 43.3217, "volume": 64257.0}, {"date": "2017-07-31", "close": 43.5617, "volume": 44476.0}, {"date": "2017-08-01", "close": 44.1618, "volume": 53424.0}, {"date": "2017-08-02", "close": 44.0418, "volume": 29527.0}, {"date": "2017-08-03", "close": 43.8018, "volume": 24108.0}, {"date": "2017-08-04", "close": 43.8018, "volume": 22942.0}, {"date": "2017-08-07", "close": 45.9618, "volume": 66627.0}, {"date": "2017-08-08", "close": 46.9219, "volume": 27896.0}, {"date": "2017-08-09", "close": 42.7217, "volume": 96227.0}, {"date": "2017-08-10", "close": 37.8015, "volume": 87221.0}, {"date": "2017-08-11", "close": 36.1214, "volume": 35604.0}, {"date": "2017-08-14", "close": 37.3215, "volume": 26776.0}, {"date": "2017-08-15", "close": 37.9215, "volume": 15932.0}, {"date": "2017-08-16", "close": 38.8816, "volume": 36349.0}, {"date": "2017-08-17", "close": 37.8015, "volume": 17698.0}, {"date": "2017-08-18", "close": 38.0415, "volume": 17540.0}, {"date": "2017-08-21", "close": 38.6415, "volume": 24713.0}, {"date": "2017-08-22", "close": 39.8416, "volume": 71911.0}, {"date": "2017-08-23", "close": 42.6017, "volume": 35555.0}, {"date": "2017-08-24", "close": 39.6016, "volume": 49750.0}, {"date": "2017-08-25", "close": 39.4816, "volume": 47401.0}, {"date": "2017-08-28", "close": 39.3616, "volume": 30314.0}, {"date": "2017-08-29", "close": 41.1616, "volume": 43320.0}, {"date": "2017-08-30", "close": 46.2018, "volume": 99845.0}, {"date": "2017-08-31", "close": 46.8019, "volume": 85256.0}, {"date": "2017-09-01", "close": 47.0419, "volume": 68447.0}, {"date": "2017-09-05", "close": 46.0818, "volume": 42785.0}, {"date": "2017-09-06", "close": 59.0424, "volume": 1734482.0}, {"date": "2017-09-07", "close": 59.2824, "volume": 313637.0}, {"date": "2017-09-08", "close": 63.4825, "volume": 496629.0}, {"date": "2017-09-11", "close": 64.9226, "volume": 191779.0}, {"date": "2017-09-12", "close": 62.8825, "volume": 125960.0}, {"date": "2017-09-13", "close": 63.0025, "volume": 95327.0}, {"date": "2017-09-14", "close": 64.4426, "volume": 172100.0}, {"date": "2017-09-15", "close": 64.9226, "volume": 171320.0}, {"date": "2017-09-18", "close": 64.0826, "volume": 208120.0}, {"date": "2017-09-19", "close": 63.8426, "volume": 117922.0}, {"date": "2017-09-20", "close": 61.8025, "volume": 140520.0}, {"date": "2017-09-21", "close": 58.2023, "volume": 146733.0}, {"date": "2017-09-22", "close": 57.1223, "volume": 105281.0}, {"date": "2017-09-25", "close": 57.8423, "volume": 77552.0}, {"date": "2017-09-26", "close": 54.0022, "volume": 119818.0}, {"date": "2017-09-27", "close": 56.0422, "volume": 64907.0}, {"date": "2017-09-28", "close": 56.1622, "volume": 43588.0}, {"date": "2017-09-29", "close": 56.4023, "volume": 49408.0}, {"date": "2017-10-02", "close": 57.3623, "volume": 39042.0}, {"date": "2017-10-03", "close": 58.2023, "volume": 56086.0}, {"date": "2017-10-04", "close": 57.8423, "volume": 47677.0}, {"date": "2017-10-05", "close": 57.3623, "volume": 75041.0}, {"date": "2017-10-06", "close": 55.6822, "volume": 67432.0}, {"date": "2017-10-09", "close": 55.5622, "volume": 52906.0}, {"date": "2017-10-10", "close": 56.2823, "volume": 43028.0}, {"date": "2017-10-11", "close": 55.4422, "volume": 29060.0}, {"date": "2017-10-12", "close": 54.3622, "volume": 48448.0}, {"date": "2017-10-13", "close": 52.2021, "volume": 59802.0}, {"date": "2017-10-16", "close": 50.522, "volume": 61629.0}, {"date": "2017-10-17", "close": 49.802, "volume": 41083.0}, {"date": "2017-10-18", "close": 46.8019, "volume": 75520.0}, {"date": "2017-10-19", "close": 47.4019, "volume": 34112.0}, {"date": "2017-10-20", "close": 47.4019, "volume": 27932.0}, {"date": "2017-10-23", "close": 46.5619, "volume": 32637.0}, {"date": "2017-10-24", "close": 45.3618, "volume": 40792.0}, {"date": "2017-10-25", "close": 45.6018, "volume": 57729.0}, {"date": "2017-10-26", "close": 42.6017, "volume": 30165.0}, {"date": "2017-10-27", "close": 45.1218, "volume": 23294.0}, {"date": "2017-10-30", "close": 43.9218, "volume": 15860.0}, {"date": "2017-10-31", "close": 45.8418, "volume": 35897.0}, {"date": "2017-11-01", "close": 41.6417, "volume": 60681.0}, {"date": "2017-11-02", "close": 42.0017, "volume": 44849.0}, {"date": "2017-11-03", "close": 42.8417, "volume": 45451.0}, {"date": "2017-11-06", "close": 42.6017, "volume": 26327.0}, {"date": "2017-11-07", "close": 40.4416, "volume": 38131.0}, {"date": "2017-11-08", "close": 39.8416, "volume": 24771.0}, {"date": "2017-11-09", "close": 40.4416, "volume": 17376.0}, {"date": "2017-11-10", "close": 41.6417, "volume": 15081.0}, {"date": "2017-11-13", "close": 40.6816, "volume": 28551.0}, {"date": "2017-11-14", "close": 39.2416, "volume": 25268.0}, {"date": "2017-11-15", "close": 39.2416, "volume": 15419.0}, {"date": "2017-11-16", "close": 41.5217, "volume": 38401.0}, {"date": "2017-11-17", "close": 41.1616, "volume": 14432.0}, {"date": "2017-11-20", "close": 43.4417, "volume": 38955.0}, {"date": "2017-11-21", "close": 43.9218, "volume": 63377.0}, {"date": "2017-11-22", "close": 44.1618, "volume": 29138.0}, {"date": "2017-11-24", "close": 43.8018, "volume": 11872.0}, {"date": "2017-11-27", "close": 43.3217, "volume": 41391.0}, {"date": "2017-11-28", "close": 42.6017, "volume": 38438.0}, {"date": "2017-11-29", "close": 43.9218, "volume": 22057.0}, {"date": "2017-11-30", "close": 50.522, "volume": 176055.0}, {"date": "2017-12-01", "close": 49.682, "volume": 77386.0}, {"date": "2017-12-04", "close": 46.0818, "volume": 60388.0}, {"date": "2017-12-05", "close": 46.8019, "volume": 48687.0}, {"date": "2017-12-06", "close": 45.7218, "volume": 36675.0}, {"date": "2017-12-07", "close": 47.6419, "volume": 41100.0}, {"date": "2017-12-08", "close": 51.9621, "volume": 105192.0}, {"date": "2017-12-11", "close": 43.2017, "volume": 722942.0}, {"date": "2017-12-12", "close": 44.6418, "volume": 144410.0}, {"date": "2017-12-13", "close": 45.6018, "volume": 114618.0}, {"date": "2017-12-14", "close": 43.8018, "volume": 74792.0}, {"date": "2017-12-15", "close": 37.6815, "volume": 380316.0}, {"date": "2017-12-18", "close": 37.9215, "volume": 100601.0}, {"date": "2017-12-19", "close": 37.9215, "volume": 73442.0}, {"date": "2017-12-20", "close": 36.7215, "volume": 83961.0}, {"date": "2017-12-21", "close": 36.6015, "volume": 81935.0}, {"date": "2017-12-22", "close": 35.8814, "volume": 98911.0}, {"date": "2017-12-26", "close": 37.6815, "volume": 96176.0}, {"date": "2017-12-27", "close": 38.4015, "volume": 67533.0}, {"date": "2017-12-28", "close": 37.9215, "volume": 66423.0}, {"date": "2017-12-29", "close": 36.8415, "volume": 93425.0}, {"date": "2018-01-02", "close": 38.5215, "volume": 73171.0}, {"date": "2018-01-03", "close": 37.6815, "volume": 70076.0}, {"date": "2018-01-04", "close": 36.6015, "volume": 69437.0}, {"date": "2018-01-05", "close": 35.6414, "volume": 134970.0}, {"date": "2018-01-08", "close": 35.0414, "volume": 97638.0}, {"date": "2018-01-09", "close": 35.2814, "volume": 72316.0}, {"date": "2018-01-10", "close": 35.5214, "volume": 66474.0}, {"date": "2018-01-11", "close": 36.1214, "volume": 49465.0}, {"date": "2018-01-12", "close": 36.6015, "volume": 39793.0}, {"date": "2018-01-16", "close": 36.0014, "volume": 75077.0}, {"date": "2018-01-17", "close": 36.1214, "volume": 55474.0}, {"date": "2018-01-18", "close": 36.4815, "volume": 29167.0}, {"date": "2018-01-19", "close": 37.4415, "volume": 37562.0}, {"date": "2018-01-22", "close": 39.3616, "volume": 62378.0}, {"date": "2018-01-23", "close": 41.8817, "volume": 80279.0}, {"date": "2018-01-24", "close": 39.4816, "volume": 65818.0}, {"date": "2018-01-25", "close": 38.7616, "volume": 39805.0}, {"date": "2018-01-26", "close": 40.8016, "volume": 70978.0}, {"date": "2018-01-29", "close": 45.7218, "volume": 146149.0}, {"date": "2018-01-30", "close": 43.0817, "volume": 110292.0}, {"date": "2018-01-31", "close": 42.6017, "volume": 58493.0}, {"date": "2018-02-01", "close": 42.6017, "volume": 32029.0}, {"date": "2018-02-02", "close": 41.7617, "volume": 34560.0}, {"date": "2018-02-05", "close": 39.1216, "volume": 55120.0}, {"date": "2018-02-06", "close": 40.3216, "volume": 50641.0}, {"date": "2018-02-07", "close": 41.0416, "volume": 103782.0}, {"date": "2018-02-08", "close": 39.7216, "volume": 40049.0}, {"date": "2018-02-09", "close": 37.9215, "volume": 67909.0}, {"date": "2018-02-12", "close": 38.2815, "volume": 51222.0}, {"date": "2018-02-13", "close": 38.8816, "volume": 34305.0}, {"date": "2018-02-14", "close": 39.6016, "volume": 33439.0}, {"date": "2018-02-15", "close": 38.7015, "volume": 27408.0}, {"date": "2018-02-16", "close": 39.7216, "volume": 32164.0}, {"date": "2018-02-20", "close": 39.3616, "volume": 29353.0}, {"date": "2018-02-21", "close": 38.1615, "volume": 22917.0}, {"date": "2018-02-22", "close": 39.2416, "volume": 46110.0}, {"date": "2018-02-23", "close": 38.4015, "volume": 37828.0}, {"date": "2018-02-26", "close": 38.5215, "volume": 27809.0}, {"date": "2018-02-27", "close": 38.4015, "volume": 21749.0}, {"date": "2018-02-28", "close": 36.7215, "volume": 40729.0}, {"date": "2018-03-01", "close": 36.6015, "volume": 58977.0}, {"date": "2018-03-02", "close": 37.4415, "volume": 27667.0}, {"date": "2018-03-05", "close": 39.1216, "volume": 43367.0}, {"date": "2018-03-06", "close": 39.1216, "volume": 46318.0}, {"date": "2018-03-07", "close": 40.8016, "volume": 40000.0}, {"date": "2018-03-08", "close": 42.3617, "volume": 99776.0}, {"date": "2018-03-09", "close": 41.4017, "volume": 63907.0}, {"date": "2018-03-12", "close": 42.6017, "volume": 66316.0}, {"date": "2018-03-13", "close": 40.3216, "volume": 68904.0}, {"date": "2018-03-14", "close": 40.5616, "volume": 48545.0}, {"date": "2018-03-15", "close": 39.3616, "volume": 49838.0}, {"date": "2018-03-16", "close": 39.0016, "volume": 42406.0}, {"date": "2018-03-19", "close": 37.8015, "volume": 36059.0}, {"date": "2018-03-20", "close": 37.3215, "volume": 44436.0}, {"date": "2018-03-21", "close": 37.6815, "volume": 49126.0}, {"date": "2018-03-22", "close": 37.4415, "volume": 52578.0}, {"date": "2018-03-23", "close": 37.3215, "volume": 38691.0}, {"date": "2018-03-26", "close": 37.2015, "volume": 42054.0}, {"date": "2018-03-27", "close": 36.7215, "volume": 26596.0}, {"date": "2018-03-28", "close": 35.8814, "volume": 51843.0}, {"date": "2018-03-29", "close": 35.7614, "volume": 30064.0}, {"date": "2018-04-02", "close": 34.5614, "volume": 39805.0}, {"date": "2018-04-03", "close": 35.1614, "volume": 33456.0}, {"date": "2018-04-04", "close": 36.2414, "volume": 38610.0}, {"date": "2018-04-05", "close": 36.4815, "volume": 39940.0}, {"date": "2018-04-06", "close": 35.5214, "volume": 45510.0}, {"date": "2018-04-09", "close": 39.3616, "volume": 421179.0}, {"date": "2018-04-10", "close": 41.1616, "volume": 234696.0}, {"date": "2018-04-11", "close": 45.2418, "volume": 187609.0}, {"date": "2018-04-12", "close": 48.842, "volume": 325219.0}, {"date": "2018-04-13", "close": 49.682, "volume": 126659.0}, {"date": "2018-04-16", "close": 49.682, "volume": 127885.0}, {"date": "2018-04-17", "close": 50.042, "volume": 57618.0}, {"date": "2018-04-18", "close": 49.682, "volume": 47712.0}, {"date": "2018-04-19", "close": 49.802, "volume": 50678.0}, {"date": "2018-04-20", "close": 50.402, "volume": 66750.0}, {"date": "2018-04-23", "close": 51.6021, "volume": 83021.0}, {"date": "2018-04-24", "close": 51.9621, "volume": 71657.0}, {"date": "2018-04-25", "close": 49.322, "volume": 70323.0}, {"date": "2018-04-26", "close": 50.642, "volume": 59067.0}, {"date": "2018-04-27", "close": 51.4821, "volume": 59239.0}, {"date": "2018-04-30", "close": 50.042, "volume": 40707.0}, {"date": "2018-05-01", "close": 50.282, "volume": 50459.0}, {"date": "2018-05-02", "close": 52.6821, "volume": 156110.0}, {"date": "2018-05-03", "close": 52.0821, "volume": 58300.0}, {"date": "2018-05-04", "close": 51.4821, "volume": 55451.0}, {"date": "2018-05-07", "close": 48.842, "volume": 70797.0}, {"date": "2018-05-08", "close": 50.642, "volume": 43378.0}, {"date": "2018-05-09", "close": 50.762, "volume": 49147.0}, {"date": "2018-05-10", "close": 52.4421, "volume": 61601.0}, {"date": "2018-05-11", "close": 59.1624, "volume": 160170.0}, {"date": "2018-05-14", "close": 61.8025, "volume": 136644.0}, {"date": "2018-05-15", "close": 62.8825, "volume": 96179.0}, {"date": "2018-05-16", "close": 55.3222, "volume": 615567.0}, {"date": "2018-05-17", "close": 57.0023, "volume": 148865.0}, {"date": "2018-05-18", "close": 60.2424, "volume": 199095.0}, {"date": "2018-05-21", "close": 61.9225, "volume": 170481.0}, {"date": "2018-05-22", "close": 63.8426, "volume": 119412.0}, {"date": "2018-05-23", "close": 63.9626, "volume": 141230.0}, {"date": "2018-05-24", "close": 68.7628, "volume": 209448.0}, {"date": "2018-05-25", "close": 64.5626, "volume": 242634.0}, {"date": "2018-05-29", "close": 64.9226, "volume": 120920.0}, {"date": "2018-05-30", "close": 66.4827, "volume": 99107.0}, {"date": "2018-05-31", "close": 67.0827, "volume": 127904.0}, {"date": "2018-06-01", "close": 63.9626, "volume": 200697.0}, {"date": "2018-06-04", "close": 61.6825, "volume": 214855.0}, {"date": "2018-06-05", "close": 66.2426, "volume": 204363.0}, {"date": "2018-06-06", "close": 74.403, "volume": 287506.0}, {"date": "2018-06-07", "close": 70.6828, "volume": 277202.0}, {"date": "2018-06-08", "close": 68.1627, "volume": 175276.0}, {"date": "2018-06-11", "close": 67.0827, "volume": 130851.0}, {"date": "2018-06-12", "close": 66.3627, "volume": 107360.0}, {"date": "2018-06-13", "close": 67.9227, "volume": 145795.0}, {"date": "2018-06-14", "close": 66.9627, "volume": 137717.0}, {"date": "2018-06-15", "close": 78.3631, "volume": 701849.0}, {"date": "2018-06-18", "close": 102.9641, "volume": 1777006.0}, {"date": "2018-06-19", "close": 104.0442, "volume": 621189.0}, {"date": "2018-06-20", "close": 101.2841, "volume": 481600.0}, {"date": "2018-06-21", "close": 91.9237, "volume": 352803.0}, {"date": "2018-06-22", "close": 91.9237, "volume": 717629.0}, {"date": "2018-06-25", "close": 89.1636, "volume": 279047.0}, {"date": "2018-06-26", "close": 90.0036, "volume": 345875.0}, {"date": "2018-06-27", "close": 85.2034, "volume": 215380.0}, {"date": "2018-06-28", "close": 83.0433, "volume": 192095.0}, {"date": "2018-06-29", "close": 82.5633, "volume": 203181.0}, {"date": "2018-07-02", "close": 83.4033, "volume": 136803.0}, {"date": "2018-07-03", "close": 84.2434, "volume": 121896.0}, {"date": "2018-07-05", "close": 82.5633, "volume": 85808.0}, {"date": "2018-07-06", "close": 82.3233, "volume": 134553.0}, {"date": "2018-07-09", "close": 86.7635, "volume": 180860.0}, {"date": "2018-07-10", "close": 93.6037, "volume": 281879.0}, {"date": "2018-07-11", "close": 94.0838, "volume": 183218.0}, {"date": "2018-07-12", "close": 96.7239, "volume": 188218.0}, {"date": "2018-07-13", "close": 102.0041, "volume": 250152.0}, {"date": "2018-07-16", "close": 98.884, "volume": 173742.0}, {"date": "2018-07-17", "close": 97.2039, "volume": 148558.0}, {"date": "2018-07-18", "close": 96.8439, "volume": 121235.0}, {"date": "2018-07-19", "close": 97.5639, "volume": 122921.0}, {"date": "2018-07-20", "close": 99.724, "volume": 179723.0}, {"date": "2018-07-23", "close": 95.2838, "volume": 136429.0}, {"date": "2018-07-24", "close": 94.6838, "volume": 145033.0}, {"date": "2018-07-25", "close": 93.7237, "volume": 87954.0}, {"date": "2018-07-26", "close": 95.7638, "volume": 83444.0}, {"date": "2018-07-27", "close": 91.9237, "volume": 123525.0}, {"date": "2018-07-30", "close": 90.2436, "volume": 122576.0}, {"date": "2018-07-31", "close": 92.4037, "volume": 100725.0}, {"date": "2018-08-01", "close": 92.8837, "volume": 96542.0}, {"date": "2018-08-02", "close": 94.4438, "volume": 102521.0}, {"date": "2018-08-03", "close": 93.4837, "volume": 92943.0}, {"date": "2018-08-06", "close": 90.0036, "volume": 129134.0}, {"date": "2018-08-07", "close": 92.2837, "volume": 85964.0}, {"date": "2018-08-08", "close": 93.4837, "volume": 93588.0}, {"date": "2018-08-09", "close": 104.0442, "volume": 594318.0}, {"date": "2018-08-10", "close": 97.6839, "volume": 291640.0}, {"date": "2018-08-13", "close": 96.7239, "volume": 180703.0}, {"date": "2018-08-14", "close": 96.2438, "volume": 125083.0}, {"date": "2018-08-15", "close": 96.2438, "volume": 160474.0}, {"date": "2018-08-16", "close": 100.564, "volume": 179745.0}, {"date": "2018-08-17", "close": 99.364, "volume": 175280.0}, {"date": "2018-08-20", "close": 99.364, "volume": 126841.0}, {"date": "2018-08-21", "close": 102.9641, "volume": 183751.0}, {"date": "2018-08-22", "close": 105.8442, "volume": 209667.0}, {"date": "2018-08-23", "close": 109.2044, "volume": 331024.0}, {"date": "2018-08-24", "close": 112.5645, "volume": 222904.0}, {"date": "2018-08-27", "close": 115.9246, "volume": 219441.0}, {"date": "2018-08-28", "close": 113.1645, "volume": 334308.0}, {"date": "2018-08-29", "close": 115.8646, "volume": 114663.0}, {"date": "2018-08-30", "close": 119.6448, "volume": 212212.0}, {"date": "2018-08-31", "close": 119.5248, "volume": 182715.0}, {"date": "2018-09-04", "close": 118.4447, "volume": 271379.0}, {"date": "2018-09-05", "close": 110.8844, "volume": 303562.0}, {"date": "2018-09-06", "close": 105.4842, "volume": 278067.0}, {"date": "2018-09-07", "close": 107.8843, "volume": 204985.0}, {"date": "2018-09-10", "close": 108.6043, "volume": 157033.0}, {"date": "2018-09-11", "close": 110.0444, "volume": 125364.0}, {"date": "2018-09-12", "close": 106.3243, "volume": 219714.0}, {"date": "2018-09-13", "close": 105.6042, "volume": 181795.0}, {"date": "2018-09-14", "close": 107.2843, "volume": 149692.0}, {"date": "2018-09-17", "close": 98.884, "volume": 266568.0}, {"date": "2018-09-18", "close": 105.1242, "volume": 213798.0}, {"date": "2018-09-19", "close": 105.9642, "volume": 175268.0}, {"date": "2018-09-20", "close": 105.0042, "volume": 145738.0}, {"date": "2018-09-21", "close": 103.8042, "volume": 1095030.0}, {"date": "2018-09-24", "close": 107.2291, "volume": 339967.0}, {"date": "2018-09-25", "close": 85.8034, "volume": 1282595.0}, {"date": "2018-09-26", "close": 88.4435, "volume": 476569.0}, {"date": "2018-09-27", "close": 85.0234, "volume": 476642.0}, {"date": "2018-09-28", "close": 87.0035, "volume": 245065.0}, {"date": "2018-10-01", "close": 78.1831, "volume": 361068.0}, {"date": "2018-10-02", "close": 80.0432, "volume": 262028.0}, {"date": "2018-10-03", "close": 84.1234, "volume": 323271.0}, {"date": "2018-10-04", "close": 81.6033, "volume": 232536.0}, {"date": "2018-10-05", "close": 83.1633, "volume": 240791.0}, {"date": "2018-10-08", "close": 80.2832, "volume": 194793.0}, {"date": "2018-10-09", "close": 82.3233, "volume": 158820.0}, {"date": "2018-10-10", "close": 75.123, "volume": 252416.0}, {"date": "2018-10-11", "close": 74.763, "volume": 228856.0}, {"date": "2018-10-12", "close": 67.8027, "volume": 835755.0}, {"date": "2018-10-15", "close": 71.3429, "volume": 278757.0}, {"date": "2018-10-16", "close": 73.0829, "volume": 221965.0}, {"date": "2018-10-17", "close": 72.3629, "volume": 146149.0}, {"date": "2018-10-18", "close": 70.2028, "volume": 162846.0}, {"date": "2018-10-19", "close": 68.2827, "volume": 198220.0}, {"date": "2018-10-22", "close": 67.6827, "volume": 231176.0}, {"date": "2018-10-23", "close": 67.2027, "volume": 191797.0}, {"date": "2018-10-24", "close": 60.7224, "volume": 277762.0}, {"date": "2018-10-25", "close": 62.8825, "volume": 158410.0}, {"date": "2018-10-26", "close": 61.3225, "volume": 194564.0}, {"date": "2018-10-29", "close": 59.7624, "volume": 168287.0}, {"date": "2018-10-30", "close": 57.7223, "volume": 183165.0}, {"date": "2018-10-31", "close": 60.8424, "volume": 290972.0}, {"date": "2018-11-01", "close": 62.1625, "volume": 187582.0}, {"date": "2018-11-02", "close": 62.0425, "volume": 162154.0}, {"date": "2018-11-05", "close": 61.3225, "volume": 84460.0}, {"date": "2018-11-06", "close": 61.0824, "volume": 120316.0}, {"date": "2018-11-07", "close": 70.2028, "volume": 230381.0}, {"date": "2018-11-08", "close": 68.6427, "volume": 408899.0}, {"date": "2018-11-09", "close": 66.1226, "volume": 188615.0}, {"date": "2018-11-12", "close": 60.9624, "volume": 154043.0}, {"date": "2018-11-13", "close": 60.7224, "volume": 104077.0}, {"date": "2018-11-14", "close": 57.4823, "volume": 192477.0}, {"date": "2018-11-15", "close": 61.3225, "volume": 185943.0}, {"date": "2018-11-16", "close": 64.9226, "volume": 143030.0}, {"date": "2018-11-19", "close": 62.2825, "volume": 135215.0}, {"date": "2018-11-20", "close": 60.4824, "volume": 122268.0}, {"date": "2018-11-21", "close": 61.9225, "volume": 92852.0}, {"date": "2018-11-23", "close": 62.0425, "volume": 69891.0}, {"date": "2018-11-26", "close": 60.4824, "volume": 167802.0}, {"date": "2018-11-27", "close": 58.5623, "volume": 130094.0}, {"date": "2018-11-28", "close": 61.0824, "volume": 146881.0}, {"date": "2018-11-29", "close": 59.4024, "volume": 92177.0}, {"date": "2018-11-30", "close": 61.2024, "volume": 85494.0}, {"date": "2018-12-03", "close": 62.5225, "volume": 141522.0}, {"date": "2018-12-04", "close": 58.0823, "volume": 211424.0}, {"date": "2018-12-06", "close": 55.3222, "volume": 170566.0}, {"date": "2018-12-07", "close": 53.2821, "volume": 172890.0}, {"date": "2018-12-10", "close": 53.5221, "volume": 186574.0}, {"date": "2018-12-11", "close": 52.4421, "volume": 130372.0}, {"date": "2018-12-12", "close": 52.6821, "volume": 131258.0}, {"date": "2018-12-13", "close": 49.562, "volume": 247744.0}, {"date": "2018-12-14", "close": 48.6019, "volume": 155547.0}, {"date": "2018-12-17", "close": 46.3219, "volume": 256485.0}, {"date": "2018-12-18", "close": 44.0418, "volume": 283950.0}, {"date": "2018-12-19", "close": 41.2817, "volume": 268188.0}, {"date": "2018-12-20", "close": 40.8016, "volume": 245570.0}, {"date": "2018-12-21", "close": 38.7616, "volume": 720665.0}, {"date": "2018-12-24", "close": 40.2016, "volume": 126863.0}, {"date": "2018-12-26", "close": 40.9216, "volume": 322611.0}, {"date": "2018-12-27", "close": 39.9616, "volume": 206783.0}, {"date": "2018-12-28", "close": 42.1217, "volume": 194051.0}, {"date": "2018-12-31", "close": 40.3216, "volume": 162546.0}, {"date": "2019-01-02", "close": 43.3217, "volume": 136895.0}, {"date": "2019-01-03", "close": 42.1217, "volume": 180380.0}, {"date": "2019-01-04", "close": 45.2418, "volume": 264647.0}, {"date": "2019-01-07", "close": 47.7619, "volume": 248825.0}, {"date": "2019-01-08", "close": 48.4819, "volume": 225020.0}, {"date": "2019-01-09", "close": 49.082, "volume": 175432.0}, {"date": "2019-01-10", "close": 48.6019, "volume": 215565.0}, {"date": "2019-01-11", "close": 44.6418, "volume": 262288.0}, {"date": "2019-01-14", "close": 40.9216, "volume": 257557.0}, {"date": "2019-01-15", "close": 41.2817, "volume": 197521.0}, {"date": "2019-01-16", "close": 40.5616, "volume": 178069.0}, {"date": "2019-01-17", "close": 40.5616, "volume": 139604.0}, {"date": "2019-01-18", "close": 41.5217, "volume": 169697.0}, {"date": "2019-01-22", "close": 39.4816, "volume": 174741.0}, {"date": "2019-01-23", "close": 41.4017, "volume": 171738.0}, {"date": "2019-01-24", "close": 42.9617, "volume": 224951.0}, {"date": "2019-01-25", "close": 39.6016, "volume": 363103.0}, {"date": "2019-01-28", "close": 37.0815, "volume": 277679.0}, {"date": "2019-01-29", "close": 36.7215, "volume": 171271.0}, {"date": "2019-01-30", "close": 38.6415, "volume": 172676.0}, {"date": "2019-01-31", "close": 39.3616, "volume": 146890.0}, {"date": "2019-02-01", "close": 38.6415, "volume": 124898.0}, {"date": "2019-02-04", "close": 40.0816, "volume": 109318.0}, {"date": "2019-02-05", "close": 39.1216, "volume": 194271.0}, {"date": "2019-02-06", "close": 39.1216, "volume": 89351.0}, {"date": "2019-02-07", "close": 37.4415, "volume": 166813.0}, {"date": "2019-02-08", "close": 37.8015, "volume": 119811.0}, {"date": "2019-02-11", "close": 36.4815, "volume": 120090.0}, {"date": "2019-02-12", "close": 37.4415, "volume": 154080.0}, {"date": "2019-02-13", "close": 37.2015, "volume": 93964.0}, {"date": "2019-02-14", "close": 36.9615, "volume": 144786.0}, {"date": "2019-02-15", "close": 39.6016, "volume": 225190.0}, {"date": "2019-02-19", "close": 39.6016, "volume": 153701.0}, {"date": "2019-02-20", "close": 37.5615, "volume": 124702.0}, {"date": "2019-02-21", "close": 38.1615, "volume": 134824.0}, {"date": "2019-02-22", "close": 38.4015, "volume": 116319.0}, {"date": "2019-02-25", "close": 39.3616, "volume": 151979.0}, {"date": "2019-02-26", "close": 37.4415, "volume": 160315.0}, {"date": "2019-02-27", "close": 37.2015, "volume": 150350.0}, {"date": "2019-02-28", "close": 36.1214, "volume": 184255.0}, {"date": "2019-03-01", "close": 37.2015, "volume": 185220.0}, {"date": "2019-03-04", "close": 36.7215, "volume": 177982.0}, {"date": "2019-03-05", "close": 37.4415, "volume": 231770.0}, {"date": "2019-03-06", "close": 33.8414, "volume": 438203.0}, {"date": "2019-03-07", "close": 33.7213, "volume": 201611.0}, {"date": "2019-03-08", "close": 33.4813, "volume": 198176.0}, {"date": "2019-03-11", "close": 35.6414, "volume": 310829.0}, {"date": "2019-03-12", "close": 38.8816, "volume": 454126.0}, {"date": "2019-03-13", "close": 40.2016, "volume": 710655.0}, {"date": "2019-03-14", "close": 38.0415, "volume": 313597.0}, {"date": "2019-03-15", "close": 37.3215, "volume": 1704393.0}, {"date": "2019-03-18", "close": 40.5616, "volume": 297605.0}, {"date": "2019-03-19", "close": 40.9216, "volume": 252405.0}, {"date": "2019-03-20", "close": 42.9617, "volume": 309563.0}, {"date": "2019-03-21", "close": 41.7617, "volume": 235206.0}, {"date": "2019-03-22", "close": 38.8816, "volume": 201431.0}, {"date": "2019-03-25", "close": 39.9616, "volume": 202397.0}, {"date": "2019-03-26", "close": 40.8016, "volume": 144583.0}, {"date": "2019-03-27", "close": 38.0415, "volume": 265533.0}, {"date": "2019-03-28", "close": 35.1614, "volume": 324115.0}, {"date": "2019-03-29", "close": 35.5214, "volume": 185184.0}, {"date": "2019-04-01", "close": 35.4014, "volume": 136428.0}, {"date": "2019-04-02", "close": 36.3615, "volume": 148952.0}, {"date": "2019-04-03", "close": 36.7215, "volume": 127919.0}, {"date": "2019-04-04", "close": 37.4415, "volume": 104312.0}, {"date": "2019-04-05", "close": 37.6815, "volume": 143988.0}, {"date": "2019-04-08", "close": 36.1214, "volume": 127135.0}, {"date": "2019-04-09", "close": 34.0814, "volume": 218953.0}, {"date": "2019-04-10", "close": 34.3214, "volume": 112941.0}, {"date": "2019-04-11", "close": 32.6413, "volume": 167959.0}, {"date": "2019-04-12", "close": 31.5613, "volume": 192674.0}, {"date": "2019-04-15", "close": 28.4411, "volume": 364604.0}, {"date": "2019-04-16", "close": 28.4411, "volume": 119093.0}, {"date": "2019-04-17", "close": 26.7611, "volume": 271617.0}, {"date": "2019-04-18", "close": 26.041, "volume": 165681.0}, {"date": "2019-04-22", "close": 25.681, "volume": 121381.0}, {"date": "2019-04-23", "close": 27.2411, "volume": 194793.0}, {"date": "2019-04-24", "close": 25.561, "volume": 227786.0}, {"date": "2019-04-25", "close": 25.921, "volume": 116347.0}, {"date": "2019-04-26", "close": 26.4011, "volume": 128074.0}, {"date": "2019-04-29", "close": 26.7611, "volume": 89548.0}, {"date": "2019-04-30", "close": 25.561, "volume": 118438.0}, {"date": "2019-05-01", "close": 25.081, "volume": 109348.0}, {"date": "2019-05-02", "close": 24.721, "volume": 209515.0}, {"date": "2019-05-03", "close": 24.361, "volume": 159390.0}, {"date": "2019-05-06", "close": 24.841, "volume": 139365.0}, {"date": "2019-05-07", "close": 23.4009, "volume": 147593.0}, {"date": "2019-05-08", "close": 23.881, "volume": 128056.0}, {"date": "2019-05-09", "close": 22.6809, "volume": 229141.0}, {"date": "2019-05-10", "close": 16.3207, "volume": 984306.0}, {"date": "2019-05-13", "close": 15.4806, "volume": 357198.0}, {"date": "2019-05-14", "close": 18.0007, "volume": 349011.0}, {"date": "2019-05-15", "close": 18.4807, "volume": 188531.0}, {"date": "2019-05-16", "close": 18.4807, "volume": 266909.0}, {"date": "2019-05-17", "close": 18.3607, "volume": 112714.0}, {"date": "2019-05-20", "close": 18.4807, "volume": 109277.0}, {"date": "2019-05-21", "close": 18.4807, "volume": 101629.0}, {"date": "2019-05-22", "close": 17.8807, "volume": 97662.0}, {"date": "2019-05-23", "close": 16.5607, "volume": 131445.0}, {"date": "2019-05-24", "close": 15.9606, "volume": 115756.0}, {"date": "2019-05-28", "close": 15.1206, "volume": 237159.0}, {"date": "2019-05-29", "close": 15.1206, "volume": 101808.0}, {"date": "2019-05-30", "close": 15.8406, "volume": 106617.0}, {"date": "2019-05-31", "close": 15.8406, "volume": 128980.0}, {"date": "2019-06-03", "close": 15.3606, "volume": 80808.0}, {"date": "2019-06-04", "close": 15.8406, "volume": 84991.0}, {"date": "2019-06-05", "close": 15.3606, "volume": 95057.0}, {"date": "2019-06-06", "close": 15.1206, "volume": 123476.0}, {"date": "2019-06-07", "close": 15.0006, "volume": 118256.0}, {"date": "2019-06-10", "close": 15.1206, "volume": 104062.0}, {"date": "2019-06-11", "close": 15.1206, "volume": 121762.0}, {"date": "2019-06-12", "close": 15.0006, "volume": 58870.0}, {"date": "2019-06-13", "close": 15.2406, "volume": 90266.0}, {"date": "2019-06-14", "close": 16.8007, "volume": 230523.0}, {"date": "2019-06-17", "close": 21.0008, "volume": 564019.0}, {"date": "2019-06-18", "close": 21.8409, "volume": 249570.0}, {"date": "2019-06-19", "close": 22.8009, "volume": 365565.0}, {"date": "2019-06-20", "close": 19.0808, "volume": 515553.0}, {"date": "2019-06-21", "close": 21.7209, "volume": 295237.0}, {"date": "2019-06-24", "close": 21.1208, "volume": 167398.0}, {"date": "2019-06-25", "close": 20.6408, "volume": 100129.0}, {"date": "2019-06-26", "close": 19.0808, "volume": 191424.0}, {"date": "2019-06-27", "close": 19.2008, "volume": 105886.0}, {"date": "2019-06-28", "close": 18.1207, "volume": 841107.0}, {"date": "2019-07-01", "close": 16.9207, "volume": 211160.0}, {"date": "2019-07-02", "close": 16.5607, "volume": 68822.0}, {"date": "2019-07-03", "close": 16.5607, "volume": 74534.0}, {"date": "2019-07-05", "close": 16.8007, "volume": 77119.0}, {"date": "2019-07-08", "close": 15.9606, "volume": 110663.0}, {"date": "2019-07-09", "close": 16.3207, "volume": 58727.0}, {"date": "2019-07-10", "close": 16.9207, "volume": 85050.0}, {"date": "2019-07-11", "close": 18.6007, "volume": 208636.0}, {"date": "2019-07-12", "close": 18.1207, "volume": 71231.0}, {"date": "2019-07-15", "close": 17.5207, "volume": 64456.0}, {"date": "2019-07-16", "close": 18.4807, "volume": 105604.0}, {"date": "2019-07-17", "close": 17.8807, "volume": 76126.0}, {"date": "2019-07-18", "close": 19.0808, "volume": 93343.0}, {"date": "2019-07-19", "close": 17.1607, "volume": 112795.0}, {"date": "2019-07-22", "close": 16.8007, "volume": 65096.0}, {"date": "2019-07-23", "close": 15.9606, "volume": 93805.0}, {"date": "2019-07-24", "close": 15.8406, "volume": 47444.0}, {"date": "2019-07-25", "close": 15.7206, "volume": 102939.0}, {"date": "2019-07-26", "close": 17.6407, "volume": 437834.0}, {"date": "2019-07-29", "close": 17.1607, "volume": 131114.0}, {"date": "2019-07-30", "close": 17.1607, "volume": 70000.0}, {"date": "2019-07-31", "close": 18.0007, "volume": 136415.0}, {"date": "2019-08-01", "close": 19.0808, "volume": 188782.0}, {"date": "2019-08-02", "close": 16.8007, "volume": 111199.0}, {"date": "2019-08-05", "close": 15.9606, "volume": 114945.0}, {"date": "2019-08-06", "close": 16.3207, "volume": 77808.0}, {"date": "2019-08-07", "close": 15.7206, "volume": 64881.0}, {"date": "2019-08-08", "close": 15.4806, "volume": 92428.0}, {"date": "2019-08-09", "close": 15.1206, "volume": 95211.0}, {"date": "2019-08-12", "close": 15.7206, "volume": 77057.0}, {"date": "2019-08-13", "close": 15.9606, "volume": 43403.0}, {"date": "2019-08-14", "close": 15.9606, "volume": 176032.0}, {"date": "2019-08-15", "close": 15.4806, "volume": 32696.0}, {"date": "2019-08-16", "close": 15.3606, "volume": 56547.0}, {"date": "2019-08-19", "close": 15.6006, "volume": 62353.0}, {"date": "2019-08-20", "close": 15.4806, "volume": 29322.0}, {"date": "2019-08-21", "close": 16.6807, "volume": 102506.0}, {"date": "2019-08-22", "close": 16.2006, "volume": 26511.0}, {"date": "2019-08-23", "close": 16.2006, "volume": 31962.0}, {"date": "2019-08-26", "close": 16.3207, "volume": 21635.0}, {"date": "2019-08-27", "close": 17.0407, "volume": 67548.0}, {"date": "2019-08-28", "close": 16.5607, "volume": 34584.0}, {"date": "2019-08-29", "close": 15.7206, "volume": 131846.0}, {"date": "2019-08-30", "close": 15.1206, "volume": 115451.0}, {"date": "2019-09-03", "close": 14.6406, "volume": 58474.0}, {"date": "2019-09-04", "close": 14.5206, "volume": 60907.0}, {"date": "2019-09-05", "close": 14.5206, "volume": 64094.0}, {"date": "2019-09-06", "close": 14.7606, "volume": 56707.0}, {"date": "2019-09-09", "close": 14.7006, "volume": 44876.0}, {"date": "2019-09-10", "close": 15.6006, "volume": 101794.0}, {"date": "2019-09-11", "close": 16.2006, "volume": 85258.0}, {"date": "2019-09-12", "close": 15.7206, "volume": 32826.0}, {"date": "2019-09-13", "close": 16.0806, "volume": 67720.0}, {"date": "2019-09-16", "close": 16.5607, "volume": 84887.0}, {"date": "2019-09-17", "close": 16.0806, "volume": 33569.0}, {"date": "2019-09-18", "close": 15.6006, "volume": 36797.0}, {"date": "2019-09-19", "close": 15.6006, "volume": 36328.0}, {"date": "2019-09-20", "close": 15.9606, "volume": 43811.0}, {"date": "2019-09-23", "close": 16.4407, "volume": 68400.0}, {"date": "2019-09-24", "close": 15.6006, "volume": 45392.0}, {"date": "2019-09-25", "close": 15.0006, "volume": 39206.0}, {"date": "2019-09-26", "close": 15.3606, "volume": 32992.0}, {"date": "2019-09-27", "close": 15.1206, "volume": 51123.0}, {"date": "2019-09-30", "close": 14.5206, "volume": 47060.0}, {"date": "2019-10-01", "close": 14.0406, "volume": 61847.0}, {"date": "2019-10-02", "close": 13.4405, "volume": 120033.0}, {"date": "2019-10-03", "close": 14.6406, "volume": 163011.0}, {"date": "2019-10-04", "close": 14.2806, "volume": 51845.0}, {"date": "2019-10-07", "close": 14.1606, "volume": 38630.0}, {"date": "2019-10-08", "close": 13.7405, "volume": 53214.0}, {"date": "2019-10-09", "close": 13.4405, "volume": 93067.0}, {"date": "2019-10-10", "close": 13.4405, "volume": 41166.0}, {"date": "2019-10-11", "close": 13.0805, "volume": 120171.0}, {"date": "2019-10-14", "close": 13.0805, "volume": 56581.0}, {"date": "2019-10-15", "close": 13.3205, "volume": 27123.0}, {"date": "2019-10-16", "close": 13.4405, "volume": 21363.0}, {"date": "2019-10-17", "close": 13.5605, "volume": 32029.0}, {"date": "2019-10-18", "close": 13.5605, "volume": 30218.0}, {"date": "2019-10-21", "close": 13.5605, "volume": 25738.0}, {"date": "2019-10-22", "close": 13.5605, "volume": 25038.0}, {"date": "2019-10-23", "close": 16.2006, "volume": 153101.0}, {"date": "2019-10-24", "close": 16.2006, "volume": 184285.0}, {"date": "2019-10-25", "close": 15.6006, "volume": 35573.0}, {"date": "2019-10-28", "close": 15.9606, "volume": 76557.0}, {"date": "2019-10-29", "close": 15.0006, "volume": 136120.0}, {"date": "2019-10-30", "close": 12.9605, "volume": 149581.0}, {"date": "2019-10-31", "close": 13.0805, "volume": 53887.0}, {"date": "2019-11-01", "close": 13.0805, "volume": 83466.0}, {"date": "2019-11-04", "close": 12.9605, "volume": 123684.0}, {"date": "2019-11-05", "close": 13.0805, "volume": 67562.0}, {"date": "2019-11-06", "close": 13.2005, "volume": 87178.0}, {"date": "2019-11-07", "close": 13.0805, "volume": 53538.0}, {"date": "2019-11-08", "close": 13.0805, "volume": 67408.0}, {"date": "2019-11-11", "close": 12.9605, "volume": 39768.0}, {"date": "2019-11-12", "close": 12.4205, "volume": 118954.0}, {"date": "2019-11-13", "close": 12.0005, "volume": 134310.0}, {"date": "2019-11-14", "close": 11.3453, "volume": 94885.0}, {"date": "2019-11-15", "close": 10.84, "volume": 129346.0}, {"date": "2019-11-18", "close": 10.3252, "volume": 96062.0}, {"date": "2019-11-19", "close": 10.6384, "volume": 60998.0}, {"date": "2019-11-20", "close": 10.7032, "volume": 46726.0}, {"date": "2019-11-21", "close": 10.822, "volume": 33338.0}, {"date": "2019-11-22", "close": 13.4405, "volume": 1004438.0}, {"date": "2019-11-25", "close": 13.9206, "volume": 539193.0}, {"date": "2019-11-26", "close": 15.8406, "volume": 896369.0}, {"date": "2019-11-27", "close": 15.8406, "volume": 298237.0}, {"date": "2019-11-29", "close": 16.4407, "volume": 144608.0}, {"date": "2019-12-02", "close": 16.6807, "volume": 431240.0}, {"date": "2019-12-03", "close": 17.0407, "volume": 356127.0}, {"date": "2019-12-04", "close": 16.4407, "volume": 234230.0}, {"date": "2019-12-05", "close": 15.0006, "volume": 169519.0}, {"date": "2019-12-06", "close": 15.8406, "volume": 183696.0}, {"date": "2019-12-09", "close": 16.4407, "volume": 226281.0}, {"date": "2019-12-10", "close": 16.8607, "volume": 78783.0}, {"date": "2019-12-11", "close": 17.2807, "volume": 113554.0}, {"date": "2019-12-12", "close": 16.3207, "volume": 143185.0}, {"date": "2019-12-13", "close": 16.0806, "volume": 76289.0}, {"date": "2019-12-16", "close": 16.2006, "volume": 80413.0}, {"date": "2019-12-17", "close": 15.2406, "volume": 117611.0}, {"date": "2019-12-18", "close": 14.4006, "volume": 320845.0}, {"date": "2019-12-19", "close": 15.6006, "volume": 127466.0}, {"date": "2019-12-20", "close": 15.9606, "volume": 148379.0}, {"date": "2019-12-23", "close": 16.2006, "volume": 81202.0}, {"date": "2019-12-24", "close": 16.4407, "volume": 67728.0}, {"date": "2019-12-26", "close": 16.6807, "volume": 199029.0}, {"date": "2019-12-27", "close": 16.8007, "volume": 190995.0}, {"date": "2019-12-30", "close": 16.9207, "volume": 113877.0}, {"date": "2019-12-31", "close": 16.0806, "volume": 129825.0}, {"date": "2020-01-02", "close": 15.9606, "volume": 73975.0}, {"date": "2020-01-03", "close": 15.6006, "volume": 58172.0}, {"date": "2020-01-06", "close": 15.7206, "volume": 82462.0}, {"date": "2020-01-07", "close": 15.1206, "volume": 51744.0}, {"date": "2020-01-08", "close": 20.6408, "volume": 1857084.0}, {"date": "2020-01-09", "close": 21.6009, "volume": 885300.0}, {"date": "2020-01-10", "close": 21.1208, "volume": 258349.0}, {"date": "2020-01-13", "close": 21.9609, "volume": 168176.0}, {"date": "2020-01-14", "close": 23.1609, "volume": 208350.0}, {"date": "2020-01-15", "close": 24.601, "volume": 297195.0}, {"date": "2020-01-16", "close": 23.6409, "volume": 183234.0}, {"date": "2020-01-17", "close": 22.8009, "volume": 114285.0}, {"date": "2020-01-21", "close": 21.4809, "volume": 150630.0}, {"date": "2020-01-22", "close": 22.9209, "volume": 197531.0}, {"date": "2020-01-23", "close": 23.2809, "volume": 92906.0}, {"date": "2020-01-24", "close": 22.4409, "volume": 108356.0}, {"date": "2020-01-27", "close": 21.3609, "volume": 89626.0}, {"date": "2020-01-28", "close": 22.0809, "volume": 59910.0}, {"date": "2020-01-29", "close": 22.9209, "volume": 58685.0}, {"date": "2020-01-30", "close": 21.4809, "volume": 88775.0}, {"date": "2020-01-31", "close": 22.5609, "volume": 134508.0}, {"date": "2020-02-03", "close": 22.5609, "volume": 121125.0}, {"date": "2020-02-04", "close": 26.041, "volume": 492566.0}, {"date": "2020-02-05", "close": 26.041, "volume": 241466.0}, {"date": "2020-02-06", "close": 24.601, "volume": 118290.0}, {"date": "2020-02-07", "close": 23.761, "volume": 123721.0}, {"date": "2020-02-10", "close": 24.961, "volume": 82980.0}, {"date": "2020-02-11", "close": 24.241, "volume": 73248.0}, {"date": "2020-02-12", "close": 24.841, "volume": 94553.0}, {"date": "2020-02-13", "close": 24.121, "volume": 83075.0}, {"date": "2020-02-14", "close": 24.001, "volume": 104920.0}, {"date": "2020-02-18", "close": 24.721, "volume": 103523.0}, {"date": "2020-02-19", "close": 25.441, "volume": 166884.0}, {"date": "2020-02-20", "close": 25.201, "volume": 134426.0}, {"date": "2020-02-21", "close": 26.161, "volume": 132208.0}, {"date": "2020-02-24", "close": 24.721, "volume": 178874.0}, {"date": "2020-02-25", "close": 23.6409, "volume": 167017.0}, {"date": "2020-02-26", "close": 24.121, "volume": 105267.0}, {"date": "2020-02-27", "close": 22.9209, "volume": 231688.0}, {"date": "2020-02-28", "close": 33.4813, "volume": 1107436.0}, {"date": "2020-03-02", "close": 35.7614, "volume": 739611.0}, {"date": "2020-03-03", "close": 35.1614, "volume": 234532.0}, {"date": "2020-03-04", "close": 35.6414, "volume": 250552.0}, {"date": "2020-03-05", "close": 36.4815, "volume": 191975.0}, {"date": "2020-03-06", "close": 40.5616, "volume": 483393.0}, {"date": "2020-03-09", "close": 34.5614, "volume": 320123.0}, {"date": "2020-03-10", "close": 35.7614, "volume": 134211.0}, {"date": "2020-03-11", "close": 29.2812, "volume": 248023.0}, {"date": "2020-03-12", "close": 22.0809, "volume": 309667.0}, {"date": "2020-03-13", "close": 23.1609, "volume": 217664.0}, {"date": "2020-03-16", "close": 19.5608, "volume": 180944.0}, {"date": "2020-03-17", "close": 23.5209, "volume": 160802.0}, {"date": "2020-03-18", "close": 19.9208, "volume": 139317.0}, {"date": "2020-03-19", "close": 22.3209, "volume": 100200.0}, {"date": "2020-03-20", "close": 22.4409, "volume": 141781.0}, {"date": "2020-03-23", "close": 23.761, "volume": 126036.0}, {"date": "2020-03-24", "close": 26.161, "volume": 148079.0}, {"date": "2020-03-25", "close": 27.3611, "volume": 214098.0}, {"date": "2020-03-26", "close": 30.7212, "volume": 225452.0}, {"date": "2020-03-27", "close": 30.2412, "volume": 416501.0}, {"date": "2020-03-30", "close": 30.7212, "volume": 147431.0}, {"date": "2020-03-31", "close": 31.6813, "volume": 99441.0}, {"date": "2020-04-01", "close": 29.7612, "volume": 95177.0}, {"date": "2020-04-02", "close": 31.0812, "volume": 167215.0}, {"date": "2020-04-03", "close": 29.5812, "volume": 72727.0}, {"date": "2020-04-06", "close": 31.8013, "volume": 199961.0}, {"date": "2020-04-07", "close": 35.0414, "volume": 224122.0}, {"date": "2020-04-08", "close": 35.1614, "volume": 280656.0}, {"date": "2020-04-09", "close": 36.0014, "volume": 114298.0}, {"date": "2020-04-13", "close": 36.7215, "volume": 138637.0}, {"date": "2020-04-14", "close": 38.1615, "volume": 171430.0}, {"date": "2020-04-15", "close": 36.2414, "volume": 122876.0}, {"date": "2020-04-16", "close": 36.4815, "volume": 124911.0}, {"date": "2020-04-17", "close": 38.1615, "volume": 123169.0}, {"date": "2020-04-20", "close": 46.5619, "volume": 611200.0}, {"date": "2020-04-21", "close": 45.7218, "volume": 249428.0}, {"date": "2020-04-22", "close": 50.402, "volume": 594382.0}, {"date": "2020-04-23", "close": 47.8819, "volume": 560202.0}, {"date": "2020-04-24", "close": 49.562, "volume": 407630.0}, {"date": "2020-04-27", "close": 25.261, "volume": 3606276.0}, {"date": "2020-04-28", "close": 22.5609, "volume": 1859947.0}, {"date": "2020-04-29", "close": 21.7209, "volume": 934206.0}, {"date": "2020-04-30", "close": 22.6809, "volume": 1814741.0}, {"date": "2020-05-01", "close": 21.0008, "volume": 1000397.0}, {"date": "2020-05-04", "close": 23.0409, "volume": 2417397.0}, {"date": "2020-05-05", "close": 22.4409, "volume": 964384.0}, {"date": "2020-05-06", "close": 22.2009, "volume": 676941.0}, {"date": "2020-05-07", "close": 21.9609, "volume": 510150.0}, {"date": "2020-05-08", "close": 23.761, "volume": 1424037.0}, {"date": "2020-05-11", "close": 22.8009, "volume": 980116.0}, {"date": "2020-05-12", "close": 21.9609, "volume": 749662.0}, {"date": "2020-05-13", "close": 21.1208, "volume": 754426.0}, {"date": "2020-05-14", "close": 21.0008, "volume": 513022.0}, {"date": "2020-05-15", "close": 20.7008, "volume": 394454.0}, {"date": "2020-05-18", "close": 21.6009, "volume": 593931.0}, {"date": "2020-05-19", "close": 21.9609, "volume": 685537.0}, {"date": "2020-05-20", "close": 23.2809, "volume": 726175.0}, {"date": "2020-05-21", "close": 23.2809, "volume": 838588.0}, {"date": "2020-05-22", "close": 22.3209, "volume": 504185.0}, {"date": "2020-05-26", "close": 21.6009, "volume": 505940.0}, {"date": "2020-05-27", "close": 21.0008, "volume": 491471.0}, {"date": "2020-05-28", "close": 21.1208, "volume": 466514.0}, {"date": "2020-05-29", "close": 22.3209, "volume": 496849.0}, {"date": "2020-06-01", "close": 23.0409, "volume": 418672.0}, {"date": "2020-06-02", "close": 22.6809, "volume": 286533.0}, {"date": "2020-06-03", "close": 22.4409, "volume": 308959.0}, {"date": "2020-06-04", "close": 21.9609, "volume": 678399.0}, {"date": "2020-06-05", "close": 22.5609, "volume": 565397.0}, {"date": "2020-06-08", "close": 22.9209, "volume": 537331.0}, {"date": "2020-06-09", "close": 22.6809, "volume": 377646.0}, {"date": "2020-06-10", "close": 21.6009, "volume": 601488.0}, {"date": "2020-06-11", "close": 20.2808, "volume": 743609.0}, {"date": "2020-06-12", "close": 21.1208, "volume": 532625.0}, {"date": "2020-06-15", "close": 21.0008, "volume": 543153.0}, {"date": "2020-06-16", "close": 21.2408, "volume": 416693.0}, {"date": "2020-06-17", "close": 20.8808, "volume": 441547.0}, {"date": "2020-06-18", "close": 21.6009, "volume": 438549.0}, {"date": "2020-06-19", "close": 21.6009, "volume": 501652.0}, {"date": "2020-06-22", "close": 22.2009, "volume": 508288.0}, {"date": "2020-06-23", "close": 22.9209, "volume": 527134.0}, {"date": "2020-06-24", "close": 22.2009, "volume": 503196.0}, {"date": "2020-06-25", "close": 22.6809, "volume": 582512.0}, {"date": "2020-06-26", "close": 20.8808, "volume": 2723049.0}, {"date": "2020-06-29", "close": 20.4008, "volume": 654871.0}, {"date": "2020-06-30", "close": 20.6408, "volume": 457356.0}, {"date": "2020-07-01", "close": 20.1608, "volume": 370694.0}, {"date": "2020-07-02", "close": 20.0408, "volume": 260183.0}, {"date": "2020-07-06", "close": 19.3208, "volume": 479966.0}, {"date": "2020-07-07", "close": 18.0007, "volume": 695014.0}, {"date": "2020-07-08", "close": 18.3607, "volume": 439551.0}, {"date": "2020-07-09", "close": 17.4007, "volume": 397672.0}, {"date": "2020-07-10", "close": 17.4007, "volume": 378507.0}, {"date": "2020-07-13", "close": 15.8406, "volume": 542035.0}, {"date": "2020-07-14", "close": 16.8007, "volume": 330110.0}, {"date": "2020-07-15", "close": 17.1607, "volume": 432461.0}, {"date": "2020-07-16", "close": 16.5607, "volume": 333164.0}, {"date": "2020-07-17", "close": 17.6407, "volume": 286400.0}, {"date": "2020-07-20", "close": 18.0007, "volume": 313018.0}, {"date": "2020-07-21", "close": 17.7607, "volume": 255135.0}, {"date": "2020-07-22", "close": 17.1607, "volume": 180920.0}, {"date": "2020-07-23", "close": 16.5607, "volume": 244770.0}, {"date": "2020-07-24", "close": 17.5207, "volume": 378982.0}, {"date": "2020-07-27", "close": 17.0407, "volume": 473855.0}, {"date": "2020-07-28", "close": 16.9207, "volume": 145907.0}, {"date": "2020-07-29", "close": 16.3807, "volume": 1141239.0}, {"date": "2020-07-30", "close": 16.2006, "volume": 370347.0}, {"date": "2020-07-31", "close": 16.0806, "volume": 253120.0}, {"date": "2020-08-03", "close": 17.0407, "volume": 498700.0}, {"date": "2020-08-04", "close": 17.7607, "volume": 855887.0}, {"date": "2020-08-05", "close": 18.3607, "volume": 340208.0}, {"date": "2020-08-06", "close": 17.7607, "volume": 281693.0}, {"date": "2020-08-07", "close": 17.7607, "volume": 183020.0}, {"date": "2020-08-10", "close": 17.7607, "volume": 1636859.0}, {"date": "2020-08-11", "close": 17.4007, "volume": 748427.0}, {"date": "2020-08-12", "close": 18.4807, "volume": 456080.0}, {"date": "2020-08-13", "close": 18.2407, "volume": 269456.0}, {"date": "2020-08-14", "close": 17.6407, "volume": 216082.0}, {"date": "2020-08-17", "close": 17.6407, "volume": 139965.0}, {"date": "2020-08-18", "close": 17.4007, "volume": 162411.0}, {"date": "2020-08-19", "close": 17.0407, "volume": 248400.0}, {"date": "2020-08-20", "close": 16.8007, "volume": 192914.0}, {"date": "2020-08-21", "close": 16.3207, "volume": 290510.0}, {"date": "2020-08-24", "close": 15.6006, "volume": 283295.0}, {"date": "2020-08-25", "close": 15.8406, "volume": 190230.0}, {"date": "2020-08-26", "close": 15.8406, "volume": 119259.0}, {"date": "2020-08-27", "close": 15.1206, "volume": 218892.0}, {"date": "2020-08-28", "close": 15.8406, "volume": 170933.0}, {"date": "2020-08-31", "close": 15.1206, "volume": 347132.0}, {"date": "2020-09-01", "close": 14.8806, "volume": 170676.0}, {"date": "2020-09-02", "close": 14.8806, "volume": 717392.0}, {"date": "2020-09-03", "close": 14.0406, "volume": 343574.0}, {"date": "2020-09-04", "close": 13.8006, "volume": 335505.0}, {"date": "2020-09-08", "close": 13.3205, "volume": 318691.0}, {"date": "2020-09-09", "close": 14.1606, "volume": 184643.0}, {"date": "2020-09-10", "close": 14.5206, "volume": 305537.0}, {"date": "2020-09-11", "close": 14.6406, "volume": 236576.0}, {"date": "2020-09-14", "close": 16.8007, "volume": 473047.0}, {"date": "2020-09-15", "close": 16.9207, "volume": 394201.0}, {"date": "2020-09-16", "close": 16.5607, "volume": 690901.0}, {"date": "2020-09-17", "close": 16.3207, "volume": 237241.0}, {"date": "2020-09-18", "close": 16.6807, "volume": 411371.0}, {"date": "2020-09-21", "close": 15.7206, "volume": 185004.0}, {"date": "2020-09-22", "close": 15.6006, "volume": 109850.0}, {"date": "2020-09-23", "close": 15.0006, "volume": 140143.0}, {"date": "2020-09-24", "close": 14.5206, "volume": 270413.0}, {"date": "2020-09-25", "close": 15.2406, "volume": 131881.0}, {"date": "2020-09-28", "close": 15.2406, "volume": 91915.0}, {"date": "2020-09-29", "close": 14.7606, "volume": 120224.0}, {"date": "2020-09-30", "close": 14.5206, "volume": 261107.0}, {"date": "2020-10-01", "close": 15.1206, "volume": 389622.0}, {"date": "2020-10-02", "close": 15.2406, "volume": 306793.0}, {"date": "2020-10-05", "close": 15.9606, "volume": 194919.0}, {"date": "2020-10-06", "close": 15.2406, "volume": 127132.0}, {"date": "2020-10-07", "close": 16.3207, "volume": 706295.0}, {"date": "2020-10-08", "close": 16.0806, "volume": 103275.0}, {"date": "2020-10-09", "close": 16.8007, "volume": 132879.0}, {"date": "2020-10-12", "close": 16.0806, "volume": 133608.0}, {"date": "2020-10-13", "close": 16.4407, "volume": 71094.0}, {"date": "2020-10-14", "close": 15.8406, "volume": 144336.0}, {"date": "2020-10-15", "close": 15.6006, "volume": 146456.0}, {"date": "2020-10-16", "close": 15.7206, "volume": 137574.0}, {"date": "2020-10-19", "close": 15.3606, "volume": 97058.0}, {"date": "2020-10-20", "close": 15.0006, "volume": 108136.0}, {"date": "2020-10-21", "close": 14.6406, "volume": 101700.0}, {"date": "2020-10-22", "close": 14.7606, "volume": 91139.0}, {"date": "2020-10-23", "close": 14.6406, "volume": 71151.0}, {"date": "2020-10-26", "close": 14.6406, "volume": 137122.0}, {"date": "2020-10-27", "close": 14.8806, "volume": 243498.0}, {"date": "2020-10-28", "close": 13.8006, "volume": 204864.0}, {"date": "2020-10-29", "close": 14.8806, "volume": 718689.0}, {"date": "2020-10-30", "close": 14.4006, "volume": 246714.0}, {"date": "2020-11-02", "close": 14.6406, "volume": 105977.0}, {"date": "2020-11-03", "close": 14.7606, "volume": 94256.0}, {"date": "2020-11-04", "close": 14.8806, "volume": 112357.0}, {"date": "2020-11-05", "close": 15.3606, "volume": 248929.0}, {"date": "2020-11-06", "close": 14.6406, "volume": 183550.0}, {"date": "2020-11-09", "close": 15.7206, "volume": 207310.0}, {"date": "2020-11-10", "close": 17.1607, "volume": 460442.0}, {"date": "2020-11-11", "close": 17.1607, "volume": 185765.0}, {"date": "2020-11-12", "close": 18.1207, "volume": 246718.0}, {"date": "2020-11-13", "close": 18.4807, "volume": 215678.0}, {"date": "2020-11-16", "close": 18.2407, "volume": 137737.0}, {"date": "2020-11-17", "close": 17.7607, "volume": 123435.0}, {"date": "2020-11-18", "close": 17.5207, "volume": 127974.0}, {"date": "2020-11-19", "close": 17.6407, "volume": 115743.0}, {"date": "2020-11-20", "close": 17.7607, "volume": 70702.0}, {"date": "2020-11-23", "close": 17.6407, "volume": 120072.0}, {"date": "2020-11-24", "close": 18.9608, "volume": 279643.0}, {"date": "2020-11-25", "close": 20.4008, "volume": 500766.0}, {"date": "2020-11-27", "close": 23.881, "volume": 1067431.0}, {"date": "2020-11-30", "close": 24.121, "volume": 1182205.0}, {"date": "2020-12-01", "close": 25.081, "volume": 695966.0}, {"date": "2020-12-02", "close": 25.441, "volume": 353460.0}, {"date": "2020-12-03", "close": 27.2411, "volume": 633874.0}, {"date": "2020-12-04", "close": 26.2811, "volume": 426018.0}, {"date": "2020-12-07", "close": 27.1211, "volume": 390506.0}, {"date": "2020-12-08", "close": 27.6011, "volume": 393813.0}, {"date": "2020-12-09", "close": 28.0811, "volume": 364804.0}, {"date": "2020-12-10", "close": 28.8012, "volume": 307735.0}, {"date": "2020-12-11", "close": 28.6811, "volume": 253639.0}, {"date": "2020-12-14", "close": 27.2411, "volume": 443819.0}, {"date": "2020-12-15", "close": 26.5211, "volume": 385540.0}, {"date": "2020-12-16", "close": 26.041, "volume": 225388.0}, {"date": "2020-12-17", "close": 27.3611, "volume": 211448.0}, {"date": "2020-12-18", "close": 26.4011, "volume": 560954.0}, {"date": "2020-12-21", "close": 27.3611, "volume": 271636.0}, {"date": "2020-12-22", "close": 28.2011, "volume": 301823.0}, {"date": "2020-12-23", "close": 28.0811, "volume": 166217.0}, {"date": "2020-12-24", "close": 27.6011, "volume": 73390.0}, {"date": "2020-12-28", "close": 27.1211, "volume": 227987.0}, {"date": "2020-12-29", "close": 25.801, "volume": 234194.0}, {"date": "2020-12-30", "close": 25.921, "volume": 142853.0}, {"date": "2020-12-31", "close": 25.561, "volume": 126461.0}, {"date": "2021-01-04", "close": 26.4011, "volume": 229538.0}, {"date": "2021-01-05", "close": 26.5211, "volume": 191961.0}, {"date": "2021-01-06", "close": 26.6411, "volume": 312784.0}, {"date": "2021-01-07", "close": 28.0811, "volume": 201577.0}, {"date": "2021-01-08", "close": 30.3612, "volume": 538333.0}, {"date": "2021-01-11", "close": 28.2011, "volume": 331923.0}, {"date": "2021-01-12", "close": 29.4012, "volume": 204402.0}, {"date": "2021-01-13", "close": 28.4411, "volume": 169911.0}, {"date": "2021-01-14", "close": 29.0412, "volume": 158375.0}, {"date": "2021-01-15", "close": 29.4012, "volume": 323439.0}, {"date": "2021-01-19", "close": 29.4012, "volume": 323804.0}, {"date": "2021-01-20", "close": 26.4011, "volume": 569914.0}, {"date": "2021-01-21", "close": 26.2811, "volume": 196572.0}, {"date": "2021-01-22", "close": 26.4011, "volume": 192501.0}, {"date": "2021-01-25", "close": 25.681, "volume": 307421.0}, {"date": "2021-01-26", "close": 23.5209, "volume": 488095.0}, {"date": "2021-01-27", "close": 22.9209, "volume": 373252.0}, {"date": "2021-01-28", "close": 22.8009, "volume": 241551.0}, {"date": "2021-01-29", "close": 23.4009, "volume": 222119.0}, {"date": "2021-02-01", "close": 24.841, "volume": 204158.0}, {"date": "2021-02-02", "close": 24.481, "volume": 162900.0}, {"date": "2021-02-03", "close": 25.561, "volume": 171627.0}, {"date": "2021-02-04", "close": 26.7611, "volume": 229560.0}, {"date": "2021-02-05", "close": 27.9611, "volume": 411402.0}, {"date": "2021-02-08", "close": 29.4012, "volume": 371212.0}, {"date": "2021-02-09", "close": 29.8812, "volume": 280962.0}, {"date": "2021-02-10", "close": 29.2812, "volume": 251651.0}, {"date": "2021-02-11", "close": 28.5611, "volume": 178968.0}, {"date": "2021-02-12", "close": 28.4411, "volume": 178252.0}, {"date": "2021-02-16", "close": 29.7612, "volume": 476809.0}, {"date": "2021-02-17", "close": 33.8414, "volume": 978647.0}, {"date": "2021-02-18", "close": 33.7213, "volume": 271248.0}, {"date": "2021-02-19", "close": 33.6013, "volume": 220637.0}, {"date": "2021-02-22", "close": 30.8412, "volume": 277489.0}, {"date": "2021-02-23", "close": 28.8012, "volume": 294649.0}, {"date": "2021-02-24", "close": 30.8412, "volume": 416792.0}, {"date": "2021-02-25", "close": 28.3211, "volume": 259514.0}, {"date": "2021-02-26", "close": 28.2011, "volume": 173056.0}, {"date": "2021-03-01", "close": 29.2812, "volume": 124536.0}, {"date": "2021-03-02", "close": 28.5611, "volume": 173934.0}, {"date": "2021-03-03", "close": 27.3611, "volume": 187812.0}, {"date": "2021-03-04", "close": 26.6411, "volume": 339563.0}, {"date": "2021-03-05", "close": 26.6411, "volume": 295813.0}, {"date": "2021-03-08", "close": 26.6411, "volume": 142207.0}, {"date": "2021-03-09", "close": 27.9611, "volume": 173784.0}, {"date": "2021-03-10", "close": 28.0811, "volume": 118589.0}, {"date": "2021-03-11", "close": 29.1612, "volume": 127950.0}, {"date": "2021-03-12", "close": 28.3211, "volume": 161212.0}, {"date": "2021-03-15", "close": 27.7211, "volume": 197782.0}, {"date": "2021-03-16", "close": 27.1211, "volume": 115938.0}, {"date": "2021-03-17", "close": 28.5611, "volume": 132781.0}, {"date": "2021-03-18", "close": 28.4411, "volume": 129049.0}, {"date": "2021-03-19", "close": 29.2812, "volume": 262911.0}, {"date": "2021-03-22", "close": 29.1612, "volume": 109730.0}, {"date": "2021-03-23", "close": 28.4411, "volume": 183338.0}, {"date": "2021-03-24", "close": 27.7211, "volume": 191149.0}, {"date": "2021-03-25", "close": 28.0811, "volume": 167233.0}, {"date": "2021-03-26", "close": 29.6412, "volume": 201936.0}, {"date": "2021-03-29", "close": 27.0011, "volume": 169802.0}, {"date": "2021-03-30", "close": 27.0011, "volume": 104907.0}, {"date": "2021-03-31", "close": 29.6412, "volume": 232741.0}, {"date": "2021-04-01", "close": 31.6813, "volume": 190117.0}, {"date": "2021-04-05", "close": 33.1213, "volume": 244909.0}, {"date": "2021-04-06", "close": 33.9614, "volume": 361439.0}, {"date": "2021-04-07", "close": 33.2413, "volume": 264629.0}, {"date": "2021-04-08", "close": 33.7213, "volume": 133887.0}, {"date": "2021-04-09", "close": 33.1213, "volume": 107457.0}, {"date": "2021-04-12", "close": 30.8412, "volume": 132456.0}, {"date": "2021-04-13", "close": 32.4013, "volume": 143477.0}, {"date": "2021-04-14", "close": 32.1613, "volume": 94737.0}, {"date": "2021-04-15", "close": 32.2813, "volume": 74391.0}, {"date": "2021-04-16", "close": 32.1613, "volume": 99486.0}, {"date": "2021-04-19", "close": 32.4013, "volume": 110678.0}, {"date": "2021-04-20", "close": 32.5213, "volume": 145005.0}, {"date": "2021-04-21", "close": 33.8414, "volume": 100110.0}, {"date": "2021-04-22", "close": 33.8414, "volume": 175113.0}, {"date": "2021-04-23", "close": 33.6013, "volume": 95365.0}, {"date": "2021-04-26", "close": 35.5214, "volume": 221860.0}, {"date": "2021-04-27", "close": 36.1214, "volume": 144860.0}, {"date": "2021-04-28", "close": 37.6815, "volume": 226864.0}, {"date": "2021-04-29", "close": 36.9615, "volume": 188750.0}, {"date": "2021-04-30", "close": 36.8415, "volume": 121195.0}, {"date": "2021-05-03", "close": 37.4415, "volume": 165819.0}, {"date": "2021-05-04", "close": 35.2214, "volume": 166180.0}, {"date": "2021-05-05", "close": 35.5214, "volume": 111465.0}, {"date": "2021-05-06", "close": 34.2014, "volume": 221337.0}, {"date": "2021-05-07", "close": 34.2014, "volume": 368594.0}, {"date": "2021-05-10", "close": 35.4014, "volume": 508857.0}, {"date": "2021-05-11", "close": 35.7614, "volume": 155380.0}, {"date": "2021-05-12", "close": 33.6013, "volume": 154086.0}, {"date": "2021-05-13", "close": 33.6013, "volume": 140503.0}, {"date": "2021-05-14", "close": 35.2814, "volume": 87649.0}, {"date": "2021-05-17", "close": 35.2814, "volume": 94221.0}, {"date": "2021-05-18", "close": 36.2414, "volume": 154685.0}, {"date": "2021-05-19", "close": 37.5615, "volume": 211241.0}, {"date": "2021-05-20", "close": 38.2815, "volume": 143538.0}, {"date": "2021-05-21", "close": 38.2815, "volume": 124277.0}, {"date": "2021-05-24", "close": 47.7619, "volume": 2313954.0}, {"date": "2021-05-25", "close": 46.4419, "volume": 585428.0}, {"date": "2021-05-26", "close": 48.2419, "volume": 348731.0}, {"date": "2021-05-27", "close": 48.0019, "volume": 267470.0}, {"date": "2021-05-28", "close": 46.4419, "volume": 349542.0}, {"date": "2021-06-01", "close": 47.4019, "volume": 163790.0}, {"date": "2021-06-02", "close": 47.4019, "volume": 200114.0}, {"date": "2021-06-03", "close": 47.2819, "volume": 127278.0}, {"date": "2021-06-04", "close": 48.0019, "volume": 164151.0}, {"date": "2021-06-07", "close": 50.882, "volume": 322798.0}, {"date": "2021-06-08", "close": 49.922, "volume": 173924.0}, {"date": "2021-06-09", "close": 51.6021, "volume": 195897.0}, {"date": "2021-06-10", "close": 52.8021, "volume": 166783.0}, {"date": "2021-06-11", "close": 54.0022, "volume": 232619.0}, {"date": "2021-06-14", "close": 56.7623, "volume": 385508.0}, {"date": "2021-06-15", "close": 56.0422, "volume": 292669.0}, {"date": "2021-06-16", "close": 55.9222, "volume": 180259.0}, {"date": "2021-06-17", "close": 57.2423, "volume": 196059.0}, {"date": "2021-06-18", "close": 57.2423, "volume": 783981.0}, {"date": "2021-06-21", "close": 58.2023, "volume": 227139.0}, {"date": "2021-06-22", "close": 51.3621, "volume": 404225.0}, {"date": "2021-06-23", "close": 51.122, "volume": 326576.0}, {"date": "2021-06-24", "close": 53.1621, "volume": 142197.0}, {"date": "2021-06-25", "close": 51.7221, "volume": 517489.0}, {"date": "2021-06-28", "close": 49.922, "volume": 168431.0}, {"date": "2021-06-29", "close": 48.7219, "volume": 96344.0}, {"date": "2021-06-30", "close": 48.842, "volume": 190807.0}, {"date": "2021-07-01", "close": 48.842, "volume": 197303.0}, {"date": "2021-07-02", "close": 47.0419, "volume": 127414.0}, {"date": "2021-07-06", "close": 47.2819, "volume": 135713.0}, {"date": "2021-07-07", "close": 44.1618, "volume": 148206.0}, {"date": "2021-07-08", "close": 44.0418, "volume": 273135.0}, {"date": "2021-07-09", "close": 45.3618, "volume": 59195.0}, {"date": "2021-07-12", "close": 45.3618, "volume": 116803.0}, {"date": "2021-07-13", "close": 44.0418, "volume": 91307.0}, {"date": "2021-07-14", "close": 42.1217, "volume": 106000.0}, {"date": "2021-07-15", "close": 42.3617, "volume": 110894.0}, {"date": "2021-07-16", "close": 41.8817, "volume": 73369.0}, {"date": "2021-07-19", "close": 41.4017, "volume": 115425.0}, {"date": "2021-07-20", "close": 44.1618, "volume": 141794.0}, {"date": "2021-07-21", "close": 42.8417, "volume": 100226.0}, {"date": "2021-07-22", "close": 41.7617, "volume": 80723.0}, {"date": "2021-07-23", "close": 39.7216, "volume": 99737.0}, {"date": "2021-07-26", "close": 39.8416, "volume": 82509.0}, {"date": "2021-07-27", "close": 39.2416, "volume": 73125.0}, {"date": "2021-07-28", "close": 40.6816, "volume": 61327.0}, {"date": "2021-07-29", "close": 39.8416, "volume": 61745.0}, {"date": "2021-07-30", "close": 38.7616, "volume": 78434.0}, {"date": "2021-08-02", "close": 38.5215, "volume": 89450.0}, {"date": "2021-08-03", "close": 34.5614, "volume": 297724.0}, {"date": "2021-08-04", "close": 35.2814, "volume": 126006.0}, {"date": "2021-08-05", "close": 36.8415, "volume": 79417.0}, {"date": "2021-08-06", "close": 36.6015, "volume": 85618.0}, {"date": "2021-08-09", "close": 35.5214, "volume": 93402.0}, {"date": "2021-08-10", "close": 34.9214, "volume": 81439.0}, {"date": "2021-08-11", "close": 34.4414, "volume": 60248.0}, {"date": "2021-08-12", "close": 34.5614, "volume": 85976.0}, {"date": "2021-08-13", "close": 33.3613, "volume": 70296.0}, {"date": "2021-08-16", "close": 32.6413, "volume": 91784.0}, {"date": "2021-08-17", "close": 32.0413, "volume": 174957.0}, {"date": "2021-08-18", "close": 31.2012, "volume": 115146.0}, {"date": "2021-08-19", "close": 30.4812, "volume": 227197.0}, {"date": "2021-08-20", "close": 30.7212, "volume": 187380.0}, {"date": "2021-08-23", "close": 31.9213, "volume": 145330.0}, {"date": "2021-08-24", "close": 31.6813, "volume": 91325.0}, {"date": "2021-08-25", "close": 32.4013, "volume": 77875.0}, {"date": "2021-08-26", "close": 31.3213, "volume": 93396.0}, {"date": "2021-08-27", "close": 33.1213, "volume": 193330.0}, {"date": "2021-08-30", "close": 32.0413, "volume": 89549.0}, {"date": "2021-08-31", "close": 31.8013, "volume": 140330.0}, {"date": "2021-09-01", "close": 32.1613, "volume": 244859.0}, {"date": "2021-09-02", "close": 33.1213, "volume": 268056.0}, {"date": "2021-09-03", "close": 32.8813, "volume": 103078.0}, {"date": "2021-09-07", "close": 32.2813, "volume": 146484.0}, {"date": "2021-09-08", "close": 31.8013, "volume": 226286.0}, {"date": "2021-09-09", "close": 32.2813, "volume": 167876.0}, {"date": "2021-09-10", "close": 31.6813, "volume": 99452.0}, {"date": "2021-09-13", "close": 30.9612, "volume": 392629.0}, {"date": "2021-09-14", "close": 31.5613, "volume": 111417.0}, {"date": "2021-09-15", "close": 30.6012, "volume": 83378.0}, {"date": "2021-09-16", "close": 32.4013, "volume": 121956.0}, {"date": "2021-09-17", "close": 33.1213, "volume": 456432.0}, {"date": "2021-09-20", "close": 33.7213, "volume": 2927265.0}, {"date": "2021-09-21", "close": 34.3214, "volume": 418948.0}, {"date": "2021-09-22", "close": 35.8814, "volume": 230068.0}, {"date": "2021-09-23", "close": 38.4015, "volume": 226546.0}, {"date": "2021-09-24", "close": 38.0415, "volume": 199427.0}, {"date": "2021-09-27", "close": 38.5215, "volume": 159549.0}, {"date": "2021-09-28", "close": 37.4415, "volume": 183793.0}, {"date": "2021-09-29", "close": 36.4815, "volume": 153016.0}, {"date": "2021-09-30", "close": 36.9615, "volume": 273898.0}, {"date": "2021-10-01", "close": 37.0815, "volume": 186672.0}, {"date": "2021-10-04", "close": 34.8014, "volume": 138575.0}, {"date": "2021-10-05", "close": 34.2014, "volume": 219546.0}, {"date": "2021-10-06", "close": 33.6013, "volume": 143594.0}, {"date": "2021-10-07", "close": 33.8414, "volume": 101664.0}, {"date": "2021-10-08", "close": 33.8414, "volume": 89221.0}, {"date": "2021-10-11", "close": 33.7213, "volume": 74516.0}, {"date": "2021-10-12", "close": 32.7613, "volume": 97557.0}, {"date": "2021-10-13", "close": 33.0013, "volume": 67347.0}, {"date": "2021-10-14", "close": 33.0013, "volume": 64958.0}, {"date": "2021-10-15", "close": 33.1213, "volume": 99783.0}, {"date": "2021-10-18", "close": 31.6813, "volume": 164237.0}, {"date": "2021-10-19", "close": 32.2813, "volume": 83963.0}, {"date": "2021-10-20", "close": 32.0413, "volume": 64865.0}, {"date": "2021-10-21", "close": 31.3213, "volume": 92239.0}, {"date": "2021-10-22", "close": 30.6012, "volume": 121834.0}, {"date": "2021-10-25", "close": 31.0812, "volume": 80962.0}, {"date": "2021-10-26", "close": 31.3213, "volume": 61081.0}, {"date": "2021-10-27", "close": 31.0812, "volume": 59413.0}, {"date": "2021-10-28", "close": 32.0413, "volume": 74995.0}, {"date": "2021-10-29", "close": 31.2012, "volume": 91127.0}, {"date": "2021-11-01", "close": 32.4013, "volume": 114054.0}, {"date": "2021-11-02", "close": 33.2413, "volume": 99162.0}, {"date": "2021-11-03", "close": 34.2014, "volume": 87625.0}, {"date": "2021-11-04", "close": 34.2014, "volume": 93910.0}, {"date": "2021-11-05", "close": 33.0013, "volume": 159129.0}, {"date": "2021-11-08", "close": 33.3613, "volume": 83145.0}, {"date": "2021-11-09", "close": 32.8813, "volume": 101938.0}, {"date": "2021-11-10", "close": 31.8013, "volume": 137400.0}, {"date": "2021-11-11", "close": 35.1614, "volume": 149350.0}, {"date": "2021-11-12", "close": 37.6815, "volume": 332187.0}, {"date": "2021-11-15", "close": 37.3215, "volume": 166753.0}, {"date": "2021-11-16", "close": 38.4015, "volume": 187314.0}, {"date": "2021-11-17", "close": 37.8015, "volume": 99688.0}, {"date": "2021-11-18", "close": 35.8814, "volume": 128578.0}, {"date": "2021-11-19", "close": 35.5214, "volume": 106223.0}, {"date": "2021-11-22", "close": 34.3214, "volume": 221492.0}, {"date": "2021-11-23", "close": 34.0814, "volume": 142588.0}, {"date": "2021-11-24", "close": 33.6013, "volume": 73584.0}, {"date": "2021-11-26", "close": 32.1613, "volume": 99823.0}, {"date": "2021-11-29", "close": 31.0812, "volume": 107860.0}, {"date": "2021-11-30", "close": 32.0413, "volume": 217467.0}, {"date": "2021-12-01", "close": 30.6012, "volume": 148441.0}, {"date": "2021-12-02", "close": 31.2012, "volume": 159265.0}, {"date": "2021-12-03", "close": 29.0412, "volume": 177180.0}, {"date": "2021-12-06", "close": 28.5611, "volume": 116707.0}, {"date": "2021-12-07", "close": 30.0012, "volume": 110462.0}, {"date": "2021-12-08", "close": 30.3612, "volume": 75122.0}, {"date": "2021-12-09", "close": 29.2812, "volume": 116476.0}, {"date": "2021-12-10", "close": 28.0811, "volume": 95333.0}, {"date": "2021-12-13", "close": 28.0811, "volume": 123282.0}, {"date": "2021-12-14", "close": 27.0011, "volume": 150637.0}, {"date": "2021-12-15", "close": 28.3211, "volume": 248463.0}, {"date": "2021-12-16", "close": 27.4811, "volume": 128342.0}, {"date": "2021-12-17", "close": 28.0811, "volume": 752087.0}, {"date": "2021-12-20", "close": 27.3611, "volume": 147757.0}, {"date": "2021-12-21", "close": 27.3611, "volume": 121964.0}, {"date": "2021-12-22", "close": 27.3611, "volume": 90123.0}, {"date": "2021-12-23", "close": 27.7211, "volume": 83400.0}, {"date": "2021-12-27", "close": 26.7611, "volume": 95669.0}, {"date": "2021-12-28", "close": 25.441, "volume": 85969.0}, {"date": "2021-12-29", "close": 24.601, "volume": 90790.0}, {"date": "2021-12-30", "close": 24.841, "volume": 86761.0}, {"date": "2021-12-31", "close": 24.601, "volume": 90566.0}, {"date": "2022-01-03", "close": 25.201, "volume": 147282.0}, {"date": "2022-01-04", "close": 24.601, "volume": 134236.0}, {"date": "2022-01-05", "close": 23.761, "volume": 161093.0}, {"date": "2022-01-06", "close": 23.1609, "volume": 206099.0}, {"date": "2022-01-07", "close": 22.6809, "volume": 82175.0}, {"date": "2022-01-10", "close": 22.6809, "volume": 105692.0}, {"date": "2022-01-11", "close": 22.9209, "volume": 107014.0}, {"date": "2022-01-12", "close": 21.8409, "volume": 118797.0}, {"date": "2022-01-13", "close": 21.1208, "volume": 112632.0}, {"date": "2022-01-14", "close": 21.6009, "volume": 175817.0}, {"date": "2022-01-18", "close": 19.8008, "volume": 173376.0}, {"date": "2022-01-19", "close": 19.0808, "volume": 167867.0}, {"date": "2022-01-20", "close": 18.3607, "volume": 246913.0}, {"date": "2022-01-21", "close": 17.7607, "volume": 232328.0}, {"date": "2022-01-24", "close": 18.4807, "volume": 201618.0}, {"date": "2022-01-25", "close": 20.0408, "volume": 308223.0}, {"date": "2022-01-26", "close": 18.2407, "volume": 144586.0}, {"date": "2022-01-27", "close": 17.0407, "volume": 89498.0}, {"date": "2022-01-28", "close": 17.2807, "volume": 139802.0}, {"date": "2022-01-31", "close": 18.3607, "volume": 101917.0}, {"date": "2022-02-01", "close": 18.8408, "volume": 96148.0}, {"date": "2022-02-02", "close": 17.4007, "volume": 105927.0}, {"date": "2022-02-03", "close": 16.0806, "volume": 127452.0}, {"date": "2022-02-04", "close": 16.2006, "volume": 120138.0}, {"date": "2022-02-07", "close": 16.8007, "volume": 98983.0}, {"date": "2022-02-08", "close": 16.4407, "volume": 88671.0}, {"date": "2022-02-09", "close": 17.5207, "volume": 102684.0}, {"date": "2022-02-10", "close": 16.5607, "volume": 187805.0}, {"date": "2022-02-11", "close": 16.3207, "volume": 98475.0}, {"date": "2022-02-14", "close": 15.6006, "volume": 86307.0}, {"date": "2022-02-15", "close": 16.5607, "volume": 98442.0}, {"date": "2022-02-16", "close": 16.2006, "volume": 69907.0}, {"date": "2022-02-17", "close": 15.0006, "volume": 110914.0}, {"date": "2022-02-18", "close": 15.0006, "volume": 92661.0}, {"date": "2022-02-22", "close": 14.5206, "volume": 85764.0}, {"date": "2022-02-23", "close": 13.8006, "volume": 131514.0}, {"date": "2022-02-24", "close": 15.0006, "volume": 115317.0}, {"date": "2022-02-25", "close": 14.7606, "volume": 74499.0}, {"date": "2022-02-28", "close": 14.4006, "volume": 65512.0}, {"date": "2022-03-01", "close": 14.4006, "volume": 138495.0}, {"date": "2022-03-02", "close": 14.6406, "volume": 85155.0}, {"date": "2022-03-03", "close": 13.8006, "volume": 124565.0}, {"date": "2022-03-04", "close": 13.2005, "volume": 113828.0}, {"date": "2022-03-07", "close": 12.7205, "volume": 144425.0}, {"date": "2022-03-08", "close": 13.4405, "volume": 112294.0}, {"date": "2022-03-09", "close": 16.5607, "volume": 195866.0}, {"date": "2022-03-10", "close": 15.7206, "volume": 135223.0}, {"date": "2022-03-11", "close": 16.9207, "volume": 206610.0}, {"date": "2022-03-14", "close": 14.4006, "volume": 293783.0}, {"date": "2022-03-15", "close": 14.0406, "volume": 182267.0}, {"date": "2022-03-16", "close": 14.5206, "volume": 240324.0}, {"date": "2022-03-17", "close": 16.0806, "volume": 214545.0}, {"date": "2022-03-18", "close": 15.9606, "volume": 1091166.0}, {"date": "2022-03-21", "close": 15.2406, "volume": 91242.0}, {"date": "2022-03-22", "close": 15.6006, "volume": 154956.0}, {"date": "2022-03-23", "close": 15.3606, "volume": 78953.0}, {"date": "2022-03-24", "close": 14.7606, "volume": 134789.0}, {"date": "2022-03-25", "close": 14.2806, "volume": 124917.0}, {"date": "2022-03-28", "close": 15.8406, "volume": 155929.0}, {"date": "2022-03-29", "close": 18.1207, "volume": 274442.0}, {"date": "2022-03-30", "close": 18.0007, "volume": 207106.0}, {"date": "2022-03-31", "close": 16.9207, "volume": 93439.0}, {"date": "2022-04-01", "close": 17.1607, "volume": 111902.0}, {"date": "2022-04-04", "close": 18.3607, "volume": 99555.0}, {"date": "2022-04-05", "close": 18.2407, "volume": 98022.0}, {"date": "2022-04-06", "close": 19.0808, "volume": 185284.0}, {"date": "2022-04-07", "close": 19.4408, "volume": 127089.0}, {"date": "2022-04-08", "close": 18.7207, "volume": 105520.0}, {"date": "2022-04-11", "close": 18.2407, "volume": 153399.0}, {"date": "2022-04-12", "close": 17.6407, "volume": 121387.0}, {"date": "2022-04-13", "close": 18.3607, "volume": 86544.0}, {"date": "2022-04-14", "close": 21.2408, "volume": 2506455.0}, {"date": "2022-04-18", "close": 21.9609, "volume": 459764.0}, {"date": "2022-04-19", "close": 19.9208, "volume": 223033.0}, {"date": "2022-04-20", "close": 20.2808, "volume": 149879.0}, {"date": "2022-04-21", "close": 18.1207, "volume": 148888.0}, {"date": "2022-04-22", "close": 18.7207, "volume": 92434.0}, {"date": "2022-04-25", "close": 18.9608, "volume": 121453.0}, {"date": "2022-04-26", "close": 18.0007, "volume": 89364.0}, {"date": "2022-04-27", "close": 18.1207, "volume": 100276.0}, {"date": "2022-04-28", "close": 18.2407, "volume": 113861.0}, {"date": "2022-04-29", "close": 17.0407, "volume": 108240.0}, {"date": "2022-05-02", "close": 17.4007, "volume": 102866.0}, {"date": "2022-05-03", "close": 16.6807, "volume": 84763.0}, {"date": "2022-05-04", "close": 17.5207, "volume": 88334.0}, {"date": "2022-05-05", "close": 16.0806, "volume": 105377.0}, {"date": "2022-05-06", "close": 15.1206, "volume": 111205.0}, {"date": "2022-05-09", "close": 13.6805, "volume": 150770.0}, {"date": "2022-05-10", "close": 14.4606, "volume": 140776.0}, {"date": "2022-05-11", "close": 12.2405, "volume": 216257.0}, {"date": "2022-05-12", "close": 12.8405, "volume": 175005.0}, {"date": "2022-05-13", "close": 12.9605, "volume": 148213.0}, {"date": "2022-05-16", "close": 12.3605, "volume": 124232.0}, {"date": "2022-05-17", "close": 14.0406, "volume": 223273.0}, {"date": "2022-05-18", "close": 14.0406, "volume": 129435.0}, {"date": "2022-05-19", "close": 14.7606, "volume": 133245.0}, {"date": "2022-05-20", "close": 15.0006, "volume": 162189.0}, {"date": "2022-05-23", "close": 15.0006, "volume": 77160.0}, {"date": "2022-05-24", "close": 15.0006, "volume": 95515.0}, {"date": "2022-05-25", "close": 14.8806, "volume": 93258.0}, {"date": "2022-05-26", "close": 14.8806, "volume": 87617.0}, {"date": "2022-05-27", "close": 15.2406, "volume": 67175.0}, {"date": "2022-05-31", "close": 15.3606, "volume": 134885.0}, {"date": "2022-06-01", "close": 15.0006, "volume": 103396.0}, {"date": "2022-06-02", "close": 15.6006, "volume": 107388.0}, {"date": "2022-06-03", "close": 15.9606, "volume": 89268.0}, {"date": "2022-06-06", "close": 14.6406, "volume": 258084.0}, {"date": "2022-06-07", "close": 16.2607, "volume": 327736.0}, {"date": "2022-06-08", "close": 17.1607, "volume": 214677.0}, {"date": "2022-06-09", "close": 15.1806, "volume": 157528.0}, {"date": "2022-06-10", "close": 14.1006, "volume": 81478.0}, {"date": "2022-06-13", "close": 13.6805, "volume": 181885.0}, {"date": "2022-06-14", "close": 12.7205, "volume": 192067.0}, {"date": "2022-06-15", "close": 12.7205, "volume": 152753.0}, {"date": "2022-06-16", "close": 12.4805, "volume": 204522.0}, {"date": "2022-06-17", "close": 13.2005, "volume": 182172.0}, {"date": "2022-06-21", "close": 13.2005, "volume": 176921.0}, {"date": "2022-06-22", "close": 13.3205, "volume": 177628.0}, {"date": "2022-06-23", "close": 14.8806, "volume": 183273.0}, {"date": "2022-06-24", "close": 15.1206, "volume": 1896952.0}, {"date": "2022-06-27", "close": 14.5206, "volume": 137608.0}, {"date": "2022-06-28", "close": 13.8006, "volume": 82287.0}, {"date": "2022-06-29", "close": 14.4006, "volume": 101983.0}, {"date": "2022-06-30", "close": 13.9206, "volume": 69286.0}, {"date": "2022-07-01", "close": 13.5605, "volume": 170846.0}, {"date": "2022-07-05", "close": 14.6406, "volume": 113428.0}, {"date": "2022-07-06", "close": 14.1606, "volume": 101498.0}, {"date": "2022-07-07", "close": 13.3205, "volume": 177337.0}, {"date": "2022-07-08", "close": 14.2806, "volume": 131522.0}, {"date": "2022-07-11", "close": 13.6805, "volume": 93179.0}, {"date": "2022-07-12", "close": 14.0406, "volume": 88275.0}, {"date": "2022-07-13", "close": 13.9206, "volume": 66179.0}, {"date": "2022-07-14", "close": 13.5605, "volume": 43348.0}, {"date": "2022-07-15", "close": 13.3205, "volume": 70225.0}, {"date": "2022-07-18", "close": 13.3205, "volume": 73391.0}, {"date": "2022-07-19", "close": 14.5206, "volume": 95371.0}, {"date": "2022-07-20", "close": 15.0006, "volume": 104004.0}, {"date": "2022-07-21", "close": 14.8806, "volume": 56340.0}, {"date": "2022-07-22", "close": 14.0406, "volume": 46942.0}, {"date": "2022-07-25", "close": 13.4405, "volume": 45634.0}, {"date": "2022-07-26", "close": 13.3205, "volume": 66258.0}, {"date": "2022-07-27", "close": 13.5605, "volume": 54455.0}, {"date": "2022-07-28", "close": 13.3205, "volume": 62389.0}, {"date": "2022-07-29", "close": 12.8405, "volume": 67566.0}, {"date": "2022-08-01", "close": 12.9605, "volume": 62661.0}, {"date": "2022-08-02", "close": 12.9605, "volume": 64463.0}, {"date": "2022-08-03", "close": 13.4405, "volume": 78739.0}, {"date": "2022-08-04", "close": 13.5605, "volume": 78638.0}, {"date": "2022-08-05", "close": 14.2806, "volume": 119675.0}, {"date": "2022-08-08", "close": 15.3606, "volume": 170103.0}, {"date": "2022-08-09", "close": 14.5206, "volume": 97585.0}, {"date": "2022-08-10", "close": 15.1206, "volume": 76162.0}, {"date": "2022-08-11", "close": 14.5206, "volume": 71703.0}, {"date": "2022-08-12", "close": 15.2406, "volume": 401500.0}, {"date": "2022-08-15", "close": 16.4407, "volume": 107790.0}, {"date": "2022-08-16", "close": 16.4407, "volume": 89646.0}, {"date": "2022-08-17", "close": 15.6006, "volume": 64754.0}, {"date": "2022-08-18", "close": 15.1206, "volume": 58833.0}, {"date": "2022-08-19", "close": 14.0406, "volume": 37461.0}, {"date": "2022-08-22", "close": 14.2806, "volume": 1521055.0}, {"date": "2022-08-23", "close": 14.6406, "volume": 34796.0}, {"date": "2022-08-24", "close": 16.2006, "volume": 83498.0}, {"date": "2022-08-25", "close": 16.4407, "volume": 52327.0}, {"date": "2022-08-26", "close": 15.2406, "volume": 63928.0}, {"date": "2022-08-29", "close": 14.4006, "volume": 43139.0}, {"date": "2022-08-30", "close": 14.1606, "volume": 39146.0}, {"date": "2022-08-31", "close": 13.9206, "volume": 29841.0}, {"date": "2022-09-01", "close": 13.8006, "volume": 49269.0}, {"date": "2022-09-02", "close": 14.1606, "volume": 29255.0}, {"date": "2022-09-06", "close": 13.8006, "volume": 30041.0}, {"date": "2022-09-07", "close": 14.6406, "volume": 41199.0}, {"date": "2022-09-08", "close": 15.9606, "volume": 70016.0}, {"date": "2022-09-09", "close": 14.8806, "volume": 58308.0}, {"date": "2022-09-12", "close": 15.4806, "volume": 49818.0}, {"date": "2022-09-13", "close": 14.6406, "volume": 37498.0}, {"date": "2022-09-14", "close": 14.2806, "volume": 74454.0}, {"date": "2022-09-15", "close": 14.5206, "volume": 30763.0}, {"date": "2022-09-16", "close": 14.1606, "volume": 66252.0}, {"date": "2022-09-19", "close": 13.5605, "volume": 59403.0}, {"date": "2022-09-20", "close": 13.4405, "volume": 74498.0}, {"date": "2022-09-21", "close": 12.7205, "volume": 60526.0}, {"date": "2022-09-22", "close": 12.1205, "volume": 229213.0}, {"date": "2022-09-23", "close": 11.0692, "volume": 126785.0}, {"date": "2022-09-26", "close": 11.068, "volume": 51738.0}, {"date": "2022-09-27", "close": 11.068, "volume": 38465.0}, {"date": "2022-09-28", "close": 11.1904, "volume": 49664.0}, {"date": "2022-09-29", "close": 10.4056, "volume": 74174.0}, {"date": "2022-09-30", "close": 10.2004, "volume": 52724.0}, {"date": "2022-10-03", "close": 10.492, "volume": 40266.0}, {"date": "2022-10-04", "close": 6.8619, "volume": 686997.0}, {"date": "2022-10-05", "close": 6.3603, "volume": 218055.0}, {"date": "2022-10-06", "close": 6.3603, "volume": 493930.0}, {"date": "2022-10-07", "close": 5.8202, "volume": 141436.0}, {"date": "2022-10-10", "close": 5.7902, "volume": 94417.0}, {"date": "2022-10-11", "close": 5.4266, "volume": 166236.0}, {"date": "2022-10-12", "close": 4.8842, "volume": 169969.0}, {"date": "2022-10-13", "close": 4.6922, "volume": 189730.0}, {"date": "2022-10-14", "close": 4.3262, "volume": 190022.0}, {"date": "2022-10-17", "close": 4.4414, "volume": 251586.0}, {"date": "2022-10-18", "close": 4.2002, "volume": 246658.0}, {"date": "2022-10-19", "close": 3.6769, "volume": 347894.0}, {"date": "2022-10-20", "close": 3.5425, "volume": 261551.0}, {"date": "2022-10-21", "close": 3.7453, "volume": 328863.0}, {"date": "2022-10-24", "close": 3.6277, "volume": 236368.0}, {"date": "2022-10-25", "close": 4.5614, "volume": 355368.0}, {"date": "2022-10-26", "close": 4.1714, "volume": 274921.0}, {"date": "2022-10-27", "close": 4.169, "volume": 154892.0}, {"date": "2022-10-28", "close": 4.8602, "volume": 297679.0}, {"date": "2022-10-31", "close": 5.0402, "volume": 161184.0}, {"date": "2022-11-01", "close": 5.2178, "volume": 129657.0}, {"date": "2022-11-02", "close": 4.6934, "volume": 167714.0}, {"date": "2022-11-03", "close": 4.7846, "volume": 55929.0}, {"date": "2022-11-04", "close": 4.679, "volume": 107176.0}, {"date": "2022-11-07", "close": 4.691, "volume": 64364.0}, {"date": "2022-11-08", "close": 4.8194, "volume": 81722.0}, {"date": "2022-11-09", "close": 4.5182, "volume": 56611.0}, {"date": "2022-11-10", "close": 4.8614, "volume": 89839.0}, {"date": "2022-11-11", "close": 5.099, "volume": 89346.0}, {"date": "2022-11-14", "close": 4.7738, "volume": 48463.0}, {"date": "2022-11-15", "close": 5.0342, "volume": 63778.0}, {"date": "2022-11-16", "close": 4.811, "volume": 61769.0}, {"date": "2022-11-17", "close": 4.8254, "volume": 172132.0}, {"date": "2022-11-18", "close": 4.895, "volume": 162092.0}, {"date": "2022-11-21", "close": 4.8002, "volume": 90226.0}, {"date": "2022-11-22", "close": 4.5878, "volume": 73193.0}, {"date": "2022-11-23", "close": 4.6946, "volume": 29190.0}, {"date": "2022-11-25", "close": 4.6202, "volume": 42243.0}, {"date": "2022-11-28", "close": 4.6814, "volume": 45276.0}, {"date": "2022-11-29", "close": 4.8794, "volume": 49189.0}, {"date": "2022-11-30", "close": 5.5202, "volume": 82137.0}, {"date": "2022-12-01", "close": 5.225, "volume": 42577.0}, {"date": "2022-12-02", "close": 5.2586, "volume": 50166.0}, {"date": "2022-12-05", "close": 5.0402, "volume": 71838.0}, {"date": "2022-12-06", "close": 4.7402, "volume": 76717.0}, {"date": "2022-12-07", "close": 4.8002, "volume": 41500.0}, {"date": "2022-12-08", "close": 4.9178, "volume": 378837.0}, {"date": "2022-12-09", "close": 5.4002, "volume": 51615.0}, {"date": "2022-12-12", "close": 5.7602, "volume": 96125.0}, {"date": "2022-12-13", "close": 5.4074, "volume": 69045.0}, {"date": "2022-12-14", "close": 5.2802, "volume": 36599.0}, {"date": "2022-12-15", "close": 5.0162, "volume": 36354.0}, {"date": "2022-12-16", "close": 4.6334, "volume": 197603.0}, {"date": "2022-12-19", "close": 4.5602, "volume": 61989.0}, {"date": "2022-12-20", "close": 4.451, "volume": 52945.0}, {"date": "2022-12-21", "close": 4.4402, "volume": 47488.0}, {"date": "2022-12-22", "close": 4.4078, "volume": 52563.0}, {"date": "2022-12-23", "close": 4.1042, "volume": 75202.0}, {"date": "2022-12-27", "close": 3.9602, "volume": 78591.0}, {"date": "2022-12-28", "close": 4.1318, "volume": 77282.0}, {"date": "2022-12-29", "close": 4.4174, "volume": 73460.0}, {"date": "2022-12-30", "close": 4.8302, "volume": 65096.0}, {"date": "2023-01-03", "close": 5.0282, "volume": 53913.0}, {"date": "2023-01-04", "close": 5.2802, "volume": 95310.0}, {"date": "2023-01-05", "close": 5.4002, "volume": 78337.0}, {"date": "2023-01-06", "close": 5.6402, "volume": 52268.0}, {"date": "2023-01-09", "close": 5.2802, "volume": 53475.0}, {"date": "2023-01-10", "close": 6.0002, "volume": 127399.0}, {"date": "2023-01-11", "close": 6.6603, "volume": 168545.0}, {"date": "2023-01-12", "close": 6.5187, "volume": 79744.0}, {"date": "2023-01-13", "close": 7.2891, "volume": 128223.0}, {"date": "2023-01-17", "close": 7.0671, "volume": 80002.0}, {"date": "2023-01-18", "close": 6.9603, "volume": 48303.0}, {"date": "2023-01-19", "close": 6.7203, "volume": 28733.0}, {"date": "2023-01-20", "close": 7.0791, "volume": 31517.0}, {"date": "2023-01-23", "close": 7.0815, "volume": 58041.0}, {"date": "2023-01-24", "close": 7.3215, "volume": 102394.0}, {"date": "2023-01-25", "close": 7.6191, "volume": 156923.0}, {"date": "2023-01-26", "close": 8.2227, "volume": 68628.0}, {"date": "2023-01-27", "close": 7.9683, "volume": 98216.0}, {"date": "2023-01-30", "close": 7.5063, "volume": 85829.0}, {"date": "2023-01-31", "close": 7.7631, "volume": 58515.0}, {"date": "2023-02-01", "close": 7.7319, "volume": 41221.0}, {"date": "2023-02-02", "close": 8.4003, "volume": 170049.0}, {"date": "2023-02-03", "close": 8.4627, "volume": 57298.0}, {"date": "2023-02-06", "close": 8.2407, "volume": 39572.0}, {"date": "2023-02-07", "close": 8.2803, "volume": 89875.0}, {"date": "2023-02-08", "close": 8.1603, "volume": 55652.0}, {"date": "2023-02-09", "close": 7.4331, "volume": 71606.0}, {"date": "2023-02-10", "close": 7.8003, "volume": 35427.0}, {"date": "2023-02-13", "close": 7.6143, "volume": 20729.0}, {"date": "2023-02-14", "close": 7.0887, "volume": 36099.0}, {"date": "2023-02-15", "close": 7.1127, "volume": 32308.0}, {"date": "2023-02-16", "close": 6.9003, "volume": 55970.0}, {"date": "2023-02-17", "close": 6.9579, "volume": 50150.0}, {"date": "2023-02-21", "close": 6.3399, "volume": 69338.0}, {"date": "2023-02-22", "close": 5.9858, "volume": 54958.0}, {"date": "2023-02-23", "close": 5.7482, "volume": 71899.0}, {"date": "2023-02-24", "close": 5.3786, "volume": 59423.0}, {"date": "2023-02-27", "close": 5.8514, "volume": 118978.0}, {"date": "2023-02-28", "close": 6.2366, "volume": 40112.0}, {"date": "2023-03-01", "close": 5.9402, "volume": 51494.0}, {"date": "2023-03-02", "close": 5.9294, "volume": 24167.0}, {"date": "2023-03-03", "close": 5.8802, "volume": 56867.0}, {"date": "2023-03-06", "close": 5.6006, "volume": 29582.0}, {"date": "2023-03-07", "close": 5.3762, "volume": 42854.0}, {"date": "2023-03-08", "close": 5.4002, "volume": 78463.0}, {"date": "2023-03-09", "close": 5.1038, "volume": 57620.0}, {"date": "2023-03-10", "close": 4.6934, "volume": 126784.0}, {"date": "2023-03-13", "close": 5.4002, "volume": 97736.0}, {"date": "2023-03-14", "close": 5.1602, "volume": 47235.0}, {"date": "2023-03-15", "close": 5.1602, "volume": 34817.0}, {"date": "2023-03-16", "close": 5.4242, "volume": 42719.0}, {"date": "2023-03-17", "close": 5.4782, "volume": 46951.0}, {"date": "2023-03-20", "close": 5.4302, "volume": 51238.0}, {"date": "2023-03-21", "close": 5.4002, "volume": 31631.0}, {"date": "2023-03-22", "close": 5.1602, "volume": 36037.0}, {"date": "2023-03-23", "close": 5.2706, "volume": 42433.0}, {"date": "2023-03-24", "close": 5.2574, "volume": 22174.0}, {"date": "2023-03-27", "close": 4.9802, "volume": 35034.0}, {"date": "2023-03-28", "close": 5.039, "volume": 30249.0}, {"date": "2023-03-29", "close": 5.3978, "volume": 51392.0}, {"date": "2023-03-30", "close": 4.8134, "volume": 51961.0}, {"date": "2023-03-31", "close": 4.9826, "volume": 37235.0}, {"date": "2023-04-03", "close": 4.6802, "volume": 67049.0}, {"date": "2023-04-04", "close": 4.2002, "volume": 72472.0}, {"date": "2023-04-05", "close": 5.0762, "volume": 157163.0}, {"date": "2023-04-06", "close": 4.7654, "volume": 36130.0}, {"date": "2023-04-10", "close": 4.7594, "volume": 36442.0}, {"date": "2023-04-11", "close": 4.679, "volume": 72006.0}, {"date": "2023-04-12", "close": 4.5602, "volume": 35008.0}, {"date": "2023-04-13", "close": 4.7234, "volume": 38879.0}, {"date": "2023-04-14", "close": 4.703, "volume": 25895.0}, {"date": "2023-04-17", "close": 4.6934, "volume": 33646.0}, {"date": "2023-04-18", "close": 4.5746, "volume": 33635.0}, {"date": "2023-04-19", "close": 4.7402, "volume": 31655.0}, {"date": "2023-04-20", "close": 4.6898, "volume": 14035.0}, {"date": "2023-04-21", "close": 4.4402, "volume": 62626.0}, {"date": "2023-04-24", "close": 4.5962, "volume": 48200.0}, {"date": "2023-04-25", "close": 4.4546, "volume": 33750.0}, {"date": "2023-04-26", "close": 4.487, "volume": 60649.0}, {"date": "2023-04-27", "close": 4.7174, "volume": 38278.0}, {"date": "2023-04-28", "close": 4.6874, "volume": 49939.0}, {"date": "2023-05-01", "close": 5.2802, "volume": 94893.0}, {"date": "2023-05-02", "close": 5.2202, "volume": 54764.0}, {"date": "2023-05-03", "close": 5.2802, "volume": 64844.0}, {"date": "2023-05-04", "close": 5.3534, "volume": 40645.0}, {"date": "2023-05-05", "close": 5.1482, "volume": 51361.0}, {"date": "2023-05-08", "close": 5.0402, "volume": 52664.0}, {"date": "2023-05-09", "close": 5.1602, "volume": 32132.0}, {"date": "2023-05-10", "close": 5.1122, "volume": 24001.0}, {"date": "2023-05-11", "close": 4.9202, "volume": 59243.0}, {"date": "2023-05-12", "close": 4.8014, "volume": 48048.0}, {"date": "2023-05-15", "close": 5.0306, "volume": 38994.0}, {"date": "2023-05-16", "close": 5.0762, "volume": 53173.0}, {"date": "2023-05-17", "close": 4.8122, "volume": 57569.0}, {"date": "2023-05-18", "close": 5.1002, "volume": 82893.0}, {"date": "2023-05-19", "close": 5.4002, "volume": 133401.0}, {"date": "2023-05-22", "close": 5.6402, "volume": 98310.0}, {"date": "2023-05-23", "close": 5.4986, "volume": 42470.0}, {"date": "2023-05-24", "close": 5.3162, "volume": 25047.0}, {"date": "2023-05-25", "close": 5.3738, "volume": 105998.0}, {"date": "2023-05-26", "close": 12.1205, "volume": 7006066.0}, {"date": "2023-05-30", "close": 12.4805, "volume": 1644805.0}, {"date": "2023-05-31", "close": 12.2405, "volume": 833300.0}, {"date": "2023-06-01", "close": 12.06, "volume": 295128.0}, {"date": "2023-06-02", "close": 11.96, "volume": 231209.0}, {"date": "2023-06-05", "close": 12.05, "volume": 253855.0}, {"date": "2023-06-06", "close": 11.55, "volume": 421608.0}, {"date": "2023-06-07", "close": 11.2, "volume": 170480.0}, {"date": "2023-06-08", "close": 11.16, "volume": 107611.0}, {"date": "2023-06-09", "close": 10.55, "volume": 213205.0}, {"date": "2023-06-12", "close": 9.89, "volume": 372643.0}, {"date": "2023-06-13", "close": 9.53, "volume": 288807.0}, {"date": "2023-06-14", "close": 9.32, "volume": 105064.0}, {"date": "2023-06-15", "close": 10.82, "volume": 738829.0}, {"date": "2023-06-16", "close": 10.28, "volume": 1414903.0}, {"date": "2023-06-20", "close": 9.81, "volume": 309345.0}, {"date": "2023-06-21", "close": 9.72, "volume": 172266.0}, {"date": "2023-06-22", "close": 9.25, "volume": 232596.0}, {"date": "2023-06-23", "close": 8.77, "volume": 270272.0}, {"date": "2023-06-26", "close": 8.55, "volume": 320721.0}, {"date": "2023-06-27", "close": 8.055, "volume": 274443.0}, {"date": "2023-06-28", "close": 7.1, "volume": 1098215.0}, {"date": "2023-06-29", "close": 7.59, "volume": 466494.0}, {"date": "2023-06-30", "close": 7.44, "volume": 219071.0}, {"date": "2023-07-03", "close": 7.75, "volume": 102736.0}, {"date": "2023-07-05", "close": 7.88, "volume": 217273.0}, {"date": "2023-07-06", "close": 7.96, "volume": 233668.0}, {"date": "2023-07-07", "close": 8.0, "volume": 805337.0}, {"date": "2023-07-10", "close": 8.76, "volume": 584237.0}, {"date": "2023-07-11", "close": 9.16, "volume": 472163.0}, {"date": "2023-07-12", "close": 9.05, "volume": 319062.0}, {"date": "2023-07-13", "close": 9.04, "volume": 354021.0}, {"date": "2023-07-14", "close": 9.08, "volume": 162685.0}, {"date": "2023-07-17", "close": 9.05, "volume": 316719.0}, {"date": "2023-07-18", "close": 9.09, "volume": 249143.0}, {"date": "2023-07-19", "close": 8.98, "volume": 88317.0}, {"date": "2023-07-20", "close": 9.06, "volume": 109838.0}, {"date": "2023-07-21", "close": 9.9, "volume": 223648.0}, {"date": "2023-07-24", "close": 9.66, "volume": 150601.0}, {"date": "2023-07-25", "close": 9.46, "volume": 92007.0}, {"date": "2023-07-26", "close": 9.56, "volume": 210605.0}, {"date": "2023-07-27", "close": 9.64, "volume": 152185.0}, {"date": "2023-07-28", "close": 10.3, "volume": 469590.0}, {"date": "2023-07-31", "close": 11.06, "volume": 292726.0}, {"date": "2023-08-01", "close": 10.98, "volume": 126633.0}, {"date": "2023-08-02", "close": 10.44, "volume": 102372.0}, {"date": "2023-08-03", "close": 10.79, "volume": 135918.0}, {"date": "2023-08-04", "close": 11.16, "volume": 158904.0}, {"date": "2023-08-07", "close": 10.22, "volume": 294123.0}, {"date": "2023-08-08", "close": 10.03, "volume": 86575.0}, {"date": "2023-08-09", "close": 10.0, "volume": 161191.0}, {"date": "2023-08-10", "close": 9.82, "volume": 122084.0}, {"date": "2023-08-11", "close": 9.81, "volume": 116125.0}, {"date": "2023-08-14", "close": 9.53, "volume": 161422.0}, {"date": "2023-08-15", "close": 9.55, "volume": 100631.0}, {"date": "2023-08-16", "close": 9.59, "volume": 137691.0}, {"date": "2023-08-17", "close": 9.79, "volume": 146915.0}, {"date": "2023-08-18", "close": 10.25, "volume": 173194.0}, {"date": "2023-08-21", "close": 10.62, "volume": 347223.0}, {"date": "2023-08-22", "close": 9.77, "volume": 173511.0}, {"date": "2023-08-23", "close": 10.57, "volume": 146755.0}, {"date": "2023-08-24", "close": 10.32, "volume": 58531.0}, {"date": "2023-08-25", "close": 10.36, "volume": 55519.0}, {"date": "2023-08-28", "close": 9.98, "volume": 106711.0}, {"date": "2023-08-29", "close": 9.8, "volume": 80650.0}, {"date": "2023-08-30", "close": 9.98, "volume": 81560.0}, {"date": "2023-08-31", "close": 9.76, "volume": 46305.0}, {"date": "2023-09-01", "close": 9.86, "volume": 82820.0}, {"date": "2023-09-05", "close": 9.8, "volume": 44220.0}, {"date": "2023-09-06", "close": 9.96, "volume": 62863.0}, {"date": "2023-09-07", "close": 9.83, "volume": 46326.0}, {"date": "2023-09-08", "close": 9.72, "volume": 54861.0}, {"date": "2023-09-11", "close": 9.79, "volume": 46812.0}, {"date": "2023-09-12", "close": 9.81, "volume": 44680.0}, {"date": "2023-09-13", "close": 9.52, "volume": 109989.0}, {"date": "2023-09-14", "close": 9.69, "volume": 52748.0}, {"date": "2023-09-15", "close": 9.9, "volume": 526698.0}, {"date": "2023-09-18", "close": 9.9, "volume": 111334.0}, {"date": "2023-09-19", "close": 9.5, "volume": 82843.0}, {"date": "2023-09-20", "close": 9.5, "volume": 58817.0}, {"date": "2023-09-21", "close": 9.5, "volume": 119601.0}, {"date": "2023-09-22", "close": 9.7, "volume": 99246.0}, {"date": "2023-09-25", "close": 9.37, "volume": 98167.0}, {"date": "2023-09-26", "close": 8.95, "volume": 79333.0}, {"date": "2023-09-27", "close": 8.77, "volume": 126862.0}, {"date": "2023-09-28", "close": 8.32, "volume": 97084.0}, {"date": "2023-09-29", "close": 8.13, "volume": 157386.0}, {"date": "2023-10-02", "close": 7.84, "volume": 117504.0}, {"date": "2023-10-03", "close": 7.9, "volume": 64431.0}, {"date": "2023-10-04", "close": 7.4, "volume": 81117.0}, {"date": "2023-10-05", "close": 7.75, "volume": 82739.0}, {"date": "2023-10-06", "close": 8.01, "volume": 75056.0}, {"date": "2023-10-09", "close": 7.6, "volume": 40248.0}, {"date": "2023-10-10", "close": 8.06, "volume": 95346.0}, {"date": "2023-10-11", "close": 8.22, "volume": 66558.0}, {"date": "2023-10-12", "close": 7.65, "volume": 150715.0}, {"date": "2023-10-13", "close": 7.91, "volume": 108334.0}, {"date": "2023-10-16", "close": 7.86, "volume": 42739.0}, {"date": "2023-10-17", "close": 7.93, "volume": 63586.0}, {"date": "2023-10-18", "close": 7.59, "volume": 50212.0}, {"date": "2023-10-19", "close": 7.25, "volume": 58289.0}, {"date": "2023-10-20", "close": 7.34, "volume": 33133.0}, {"date": "2023-10-23", "close": 6.62, "volume": 61967.0}, {"date": "2023-10-24", "close": 6.89, "volume": 81629.0}, {"date": "2023-10-25", "close": 6.61, "volume": 76341.0}, {"date": "2023-10-26", "close": 6.75, "volume": 150533.0}, {"date": "2023-10-27", "close": 6.22, "volume": 87276.0}, {"date": "2023-10-30", "close": 6.22, "volume": 35776.0}, {"date": "2023-10-31", "close": 6.28, "volume": 57714.0}, {"date": "2023-11-01", "close": 6.31, "volume": 42249.0}, {"date": "2023-11-02", "close": 6.44, "volume": 40021.0}, {"date": "2023-11-03", "close": 6.85, "volume": 84032.0}, {"date": "2023-11-06", "close": 6.62, "volume": 51329.0}, {"date": "2023-11-07", "close": 7.06, "volume": 72671.0}, {"date": "2023-11-08", "close": 7.07, "volume": 60938.0}, {"date": "2023-11-09", "close": 6.67, "volume": 74369.0}, {"date": "2023-11-10", "close": 6.38, "volume": 76278.0}, {"date": "2023-11-13", "close": 6.38, "volume": 57143.0}, {"date": "2023-11-14", "close": 6.23, "volume": 82803.0}, {"date": "2023-11-15", "close": 6.14, "volume": 71539.0}, {"date": "2023-11-16", "close": 6.05, "volume": 59418.0}, {"date": "2023-11-17", "close": 6.33, "volume": 37322.0}, {"date": "2023-11-20", "close": 6.45, "volume": 94984.0}, {"date": "2023-11-21", "close": 6.28, "volume": 39957.0}, {"date": "2023-11-22", "close": 6.43, "volume": 76411.0}, {"date": "2023-11-24", "close": 6.77, "volume": 44888.0}, {"date": "2023-11-27", "close": 6.55, "volume": 46803.0}, {"date": "2023-11-28", "close": 6.32, "volume": 51675.0}, {"date": "2023-11-29", "close": 6.4, "volume": 43655.0}, {"date": "2023-11-30", "close": 6.89, "volume": 117301.0}, {"date": "2023-12-01", "close": 7.01, "volume": 72799.0}, {"date": "2023-12-04", "close": 7.49, "volume": 76668.0}, {"date": "2023-12-05", "close": 7.24, "volume": 98146.0}, {"date": "2023-12-06", "close": 7.41, "volume": 60993.0}, {"date": "2023-12-07", "close": 7.59, "volume": 75088.0}, {"date": "2023-12-08", "close": 7.36, "volume": 67087.0}, {"date": "2023-12-11", "close": 7.17, "volume": 44196.0}, {"date": "2023-12-12", "close": 7.03, "volume": 42473.0}, {"date": "2023-12-13", "close": 7.78, "volume": 80001.0}, {"date": "2023-12-14", "close": 7.67, "volume": 167821.0}, {"date": "2023-12-15", "close": 7.61, "volume": 133472.0}, {"date": "2023-12-18", "close": 7.81, "volume": 92640.0}, {"date": "2023-12-19", "close": 8.01, "volume": 70649.0}, {"date": "2023-12-20", "close": 7.77, "volume": 82840.0}, {"date": "2023-12-21", "close": 8.04, "volume": 36545.0}, {"date": "2023-12-22", "close": 8.26, "volume": 63873.0}, {"date": "2023-12-26", "close": 8.04, "volume": 104473.0}, {"date": "2023-12-27", "close": 8.3, "volume": 96228.0}, {"date": "2023-12-28", "close": 8.27, "volume": 78991.0}, {"date": "2023-12-29", "close": 8.14, "volume": 55841.0}, {"date": "2024-01-02", "close": 8.3, "volume": 77276.0}, {"date": "2024-01-03", "close": 8.18, "volume": 60990.0}, {"date": "2024-01-04", "close": 8.46, "volume": 109125.0}, {"date": "2024-01-05", "close": 8.48, "volume": 77222.0}, {"date": "2024-01-08", "close": 9.27, "volume": 70422.0}, {"date": "2024-01-09", "close": 10.0, "volume": 137191.0}, {"date": "2024-01-10", "close": 10.43, "volume": 140480.0}, {"date": "2024-01-11", "close": 10.64, "volume": 115513.0}, {"date": "2024-01-12", "close": 10.99, "volume": 112211.0}, {"date": "2024-01-16", "close": 11.03, "volume": 154418.0}, {"date": "2024-01-17", "close": 11.11, "volume": 96867.0}, {"date": "2024-01-18", "close": 10.39, "volume": 130785.0}, {"date": "2024-01-19", "close": 11.17, "volume": 141327.0}, {"date": "2024-01-22", "close": 10.63, "volume": 114827.0}, {"date": "2024-01-23", "close": 10.74, "volume": 87591.0}, {"date": "2024-01-24", "close": 10.77, "volume": 155107.0}, {"date": "2024-01-25", "close": 11.89, "volume": 118248.0}, {"date": "2024-01-26", "close": 11.52, "volume": 98315.0}, {"date": "2024-01-29", "close": 12.34, "volume": 105265.0}, {"date": "2024-01-30", "close": 11.71, "volume": 192832.0}, {"date": "2024-01-31", "close": 11.75, "volume": 114903.0}, {"date": "2024-02-01", "close": 12.25, "volume": 167016.0}, {"date": "2024-02-02", "close": 12.25, "volume": 79914.0}, {"date": "2024-02-05", "close": 12.3, "volume": 49699.0}, {"date": "2024-02-06", "close": 14.07, "volume": 252474.0}, {"date": "2024-02-07", "close": 13.45, "volume": 163908.0}, {"date": "2024-02-08", "close": 13.45, "volume": 147465.0}, {"date": "2024-02-09", "close": 13.22, "volume": 133576.0}, {"date": "2024-02-12", "close": 11.86, "volume": 312344.0}, {"date": "2024-02-13", "close": 11.74, "volume": 258271.0}, {"date": "2024-02-14", "close": 11.86, "volume": 198504.0}, {"date": "2024-02-15", "close": 11.74, "volume": 172716.0}, {"date": "2024-02-16", "close": 12.45, "volume": 347458.0}, {"date": "2024-02-20", "close": 12.67, "volume": 101154.0}, {"date": "2024-02-21", "close": 12.33, "volume": 134807.0}, {"date": "2024-02-22", "close": 12.04, "volume": 164318.0}, {"date": "2024-02-23", "close": 12.7, "volume": 184584.0}, {"date": "2024-02-26", "close": 13.09, "volume": 125700.0}, {"date": "2024-02-27", "close": 13.12, "volume": 99604.0}, {"date": "2024-02-28", "close": 12.81, "volume": 155360.0}, {"date": "2024-02-29", "close": 12.46, "volume": 90136.0}, {"date": "2024-03-01", "close": 13.02, "volume": 279845.0}, {"date": "2024-03-04", "close": 12.69, "volume": 144900.0}, {"date": "2024-03-05", "close": 12.4, "volume": 104692.0}, {"date": "2024-03-06", "close": 12.69, "volume": 87246.0}, {"date": "2024-03-07", "close": 11.79, "volume": 234596.0}, {"date": "2024-03-08", "close": 11.57, "volume": 162180.0}, {"date": "2024-03-11", "close": 11.44, "volume": 82411.0}, {"date": "2024-03-12", "close": 10.84, "volume": 139714.0}, {"date": "2024-03-13", "close": 10.74, "volume": 98890.0}, {"date": "2024-03-14", "close": 10.5, "volume": 152309.0}, {"date": "2024-03-15", "close": 11.0, "volume": 189806.0}, {"date": "2024-03-18", "close": 10.62, "volume": 105153.0}, {"date": "2024-03-19", "close": 11.31, "volume": 194900.0}, {"date": "2024-03-20", "close": 11.79, "volume": 367373.0}, {"date": "2024-03-21", "close": 11.93, "volume": 320631.0}, {"date": "2024-03-22", "close": 12.04, "volume": 275443.0}, {"date": "2024-03-25", "close": 11.53, "volume": 142181.0}, {"date": "2024-03-26", "close": 11.59, "volume": 84023.0}, {"date": "2024-03-27", "close": 11.82, "volume": 168710.0}, {"date": "2024-03-28", "close": 11.8, "volume": 98806.0}, {"date": "2024-04-01", "close": 11.73, "volume": 118539.0}, {"date": "2024-04-02", "close": 11.52, "volume": 87114.0}, {"date": "2024-04-03", "close": 11.98, "volume": 103845.0}, {"date": "2024-04-04", "close": 11.33, "volume": 84183.0}, {"date": "2024-04-05", "close": 11.44, "volume": 88187.0}, {"date": "2024-04-08", "close": 11.86, "volume": 138457.0}, {"date": "2024-04-09", "close": 11.74, "volume": 124297.0}, {"date": "2024-04-10", "close": 11.3, "volume": 92040.0}, {"date": "2024-04-11", "close": 11.81, "volume": 75924.0}, {"date": "2024-04-12", "close": 11.3, "volume": 85312.0}, {"date": "2024-04-15", "close": 11.07, "volume": 117053.0}, {"date": "2024-04-16", "close": 10.93, "volume": 64334.0}, {"date": "2024-04-17", "close": 10.84, "volume": 54337.0}, {"date": "2024-04-18", "close": 10.23, "volume": 66842.0}, {"date": "2024-04-19", "close": 9.84, "volume": 151397.0}, {"date": "2024-04-22", "close": 9.74, "volume": 95499.0}, {"date": "2024-04-23", "close": 9.61, "volume": 101636.0}, {"date": "2024-04-24", "close": 9.31, "volume": 79258.0}, {"date": "2024-04-25", "close": 9.215, "volume": 71213.0}, {"date": "2024-04-26", "close": 9.38, "volume": 42669.0}, {"date": "2024-04-29", "close": 9.63, "volume": 39824.0}, {"date": "2024-04-30", "close": 9.98, "volume": 83804.0}, {"date": "2024-05-01", "close": 9.98, "volume": 91210.0}, {"date": "2024-05-02", "close": 10.36, "volume": 78935.0}, {"date": "2024-05-03", "close": 10.9, "volume": 104270.0}, {"date": "2024-05-06", "close": 11.84, "volume": 195250.0}, {"date": "2024-05-07", "close": 11.42, "volume": 144365.0}, {"date": "2024-05-08", "close": 11.4, "volume": 82745.0}, {"date": "2024-05-09", "close": 11.92, "volume": 94669.0}, {"date": "2024-05-10", "close": 11.85, "volume": 85623.0}, {"date": "2024-05-13", "close": 12.02, "volume": 91364.0}, {"date": "2024-05-14", "close": 13.16, "volume": 229841.0}, {"date": "2024-05-15", "close": 13.12, "volume": 147361.0}, {"date": "2024-05-16", "close": 12.13, "volume": 352125.0}, {"date": "2024-05-17", "close": 11.5, "volume": 137668.0}, {"date": "2024-05-20", "close": 11.61, "volume": 74733.0}, {"date": "2024-05-21", "close": 12.06, "volume": 393060.0}, {"date": "2024-05-22", "close": 11.88, "volume": 74941.0}, {"date": "2024-05-23", "close": 12.18, "volume": 308763.0}, {"date": "2024-05-24", "close": 4.12, "volume": 19714900.0}, {"date": "2024-05-28", "close": 4.02, "volume": 4007166.0}, {"date": "2024-05-29", "close": 4.0, "volume": 2545437.0}, {"date": "2024-05-30", "close": 3.99, "volume": 1005551.0}, {"date": "2024-05-31", "close": 3.96, "volume": 979689.0}, {"date": "2024-06-03", "close": 3.94, "volume": 877466.0}, {"date": "2024-06-04", "close": 3.68, "volume": 1255027.0}, {"date": "2024-06-05", "close": 3.79, "volume": 792013.0}, {"date": "2024-06-06", "close": 3.64, "volume": 826823.0}, {"date": "2024-06-07", "close": 3.4, "volume": 872166.0}, {"date": "2024-06-10", "close": 3.32, "volume": 537231.0}, {"date": "2024-06-11", "close": 3.47, "volume": 738873.0}, {"date": "2024-06-12", "close": 3.56, "volume": 489146.0}, {"date": "2024-06-13", "close": 3.66, "volume": 487559.0}, {"date": "2024-06-14", "close": 3.47, "volume": 364636.0}, {"date": "2024-06-17", "close": 3.47, "volume": 372916.0}, {"date": "2024-06-18", "close": 3.27, "volume": 606887.0}, {"date": "2024-06-20", "close": 3.25, "volume": 625656.0}, {"date": "2024-06-21", "close": 3.16, "volume": 383189.0}, {"date": "2024-06-24", "close": 3.1, "volume": 353869.0}, {"date": "2024-06-25", "close": 2.94, "volume": 563950.0}, {"date": "2024-06-26", "close": 3.07, "volume": 1035194.0}, {"date": "2024-06-27", "close": 2.9, "volume": 997043.0}, {"date": "2024-06-28", "close": 2.98, "volume": 3912241.0}, {"date": "2024-07-01", "close": 3.25, "volume": 847567.0}, {"date": "2024-07-02", "close": 2.935, "volume": 397277.0}, {"date": "2024-07-03", "close": 2.94, "volume": 185099.0}, {"date": "2024-07-05", "close": 2.74, "volume": 690288.0}, {"date": "2024-07-08", "close": 2.61, "volume": 669131.0}, {"date": "2024-07-09", "close": 2.79, "volume": 506254.0}, {"date": "2024-07-10", "close": 2.73, "volume": 429804.0}, {"date": "2024-07-11", "close": 2.98, "volume": 501324.0}, {"date": "2024-07-12", "close": 3.36, "volume": 1398304.0}, {"date": "2024-07-15", "close": 3.37, "volume": 386257.0}, {"date": "2024-07-16", "close": 3.68, "volume": 602098.0}, {"date": "2024-07-17", "close": 3.42, "volume": 606407.0}, {"date": "2024-07-18", "close": 3.29, "volume": 231060.0}, {"date": "2024-07-19", "close": 3.32, "volume": 231534.0}, {"date": "2024-07-22", "close": 3.42, "volume": 252524.0}, {"date": "2024-07-23", "close": 3.59, "volume": 757335.0}, {"date": "2024-07-24", "close": 2.96, "volume": 2706935.0}, {"date": "2024-07-25", "close": 2.97, "volume": 546283.0}, {"date": "2024-07-26", "close": 2.96, "volume": 856615.0}, {"date": "2024-07-29", "close": 2.74, "volume": 1047108.0}, {"date": "2024-07-30", "close": 2.67, "volume": 983555.0}, {"date": "2024-07-31", "close": 2.6, "volume": 821372.0}, {"date": "2024-08-01", "close": 2.43, "volume": 611673.0}, {"date": "2024-08-02", "close": 2.51, "volume": 706896.0}, {"date": "2024-08-05", "close": 2.2, "volume": 913187.0}, {"date": "2024-08-06", "close": 2.34, "volume": 534130.0}, {"date": "2024-08-07", "close": 2.22, "volume": 623584.0}, {"date": "2024-08-08", "close": 2.24, "volume": 242018.0}, {"date": "2024-08-09", "close": 2.35, "volume": 284406.0}, {"date": "2024-08-12", "close": 2.32, "volume": 486571.0}, {"date": "2024-08-13", "close": 2.49, "volume": 384852.0}, {"date": "2024-08-14", "close": 2.27, "volume": 610477.0}, {"date": "2024-08-15", "close": 2.33, "volume": 422677.0}, {"date": "2024-08-16", "close": 2.3, "volume": 313129.0}, {"date": "2024-08-19", "close": 2.49, "volume": 438457.0}, {"date": "2024-08-20", "close": 2.45, "volume": 444957.0}, {"date": "2024-08-21", "close": 2.5, "volume": 439676.0}, {"date": "2024-08-22", "close": 2.4, "volume": 261146.0}, {"date": "2024-08-23", "close": 2.46, "volume": 459795.0}, {"date": "2024-08-26", "close": 2.61, "volume": 826218.0}, {"date": "2024-08-27", "close": 2.47, "volume": 489500.0}, {"date": "2024-08-28", "close": 2.43, "volume": 310025.0}, {"date": "2024-08-29", "close": 2.46, "volume": 399983.0}, {"date": "2024-08-30", "close": 2.5, "volume": 369067.0}, {"date": "2024-09-03", "close": 2.42, "volume": 474080.0}, {"date": "2024-09-04", "close": 2.44, "volume": 436151.0}, {"date": "2024-09-05", "close": 2.4, "volume": 244895.0}, {"date": "2024-09-06", "close": 2.4, "volume": 413484.0}, {"date": "2024-09-09", "close": 2.51, "volume": 537561.0}, {"date": "2024-09-10", "close": 2.73, "volume": 934173.0}, {"date": "2024-09-11", "close": 2.8, "volume": 439071.0}, {"date": "2024-09-12", "close": 2.77, "volume": 236530.0}, {"date": "2024-09-13", "close": 2.81, "volume": 270974.0}, {"date": "2024-09-16", "close": 2.73, "volume": 314991.0}, {"date": "2024-09-17", "close": 2.78, "volume": 342908.0}, {"date": "2024-09-18", "close": 2.71, "volume": 346916.0}, {"date": "2024-09-19", "close": 2.83, "volume": 479151.0}, {"date": "2024-09-20", "close": 2.88, "volume": 2214578.0}, {"date": "2024-09-23", "close": 2.74, "volume": 570458.0}, {"date": "2024-09-24", "close": 2.68, "volume": 359225.0}, {"date": "2024-09-25", "close": 2.63, "volume": 382512.0}, {"date": "2024-09-26", "close": 2.61, "volume": 337444.0}, {"date": "2024-09-27", "close": 2.69, "volume": 329071.0}, {"date": "2024-09-30", "close": 2.99, "volume": 1451651.0}, {"date": "2024-10-01", "close": 2.82, "volume": 563385.0}, {"date": "2024-10-02", "close": 2.91, "volume": 678868.0}, {"date": "2024-10-03", "close": 2.77, "volume": 383038.0}, {"date": "2024-10-04", "close": 2.87, "volume": 458996.0}, {"date": "2024-10-07", "close": 2.86, "volume": 344110.0}, {"date": "2024-10-08", "close": 2.92, "volume": 386367.0}, {"date": "2024-10-09", "close": 3.0, "volume": 879184.0}, {"date": "2024-10-10", "close": 2.98, "volume": 430804.0}, {"date": "2024-10-11", "close": 2.97, "volume": 540900.0}, {"date": "2024-10-14", "close": 3.0, "volume": 509399.0}, {"date": "2024-10-15", "close": 3.13, "volume": 945002.0}, {"date": "2024-10-16", "close": 3.33, "volume": 1131660.0}, {"date": "2024-10-17", "close": 2.66, "volume": 4419756.0}, {"date": "2024-10-18", "close": 2.96, "volume": 1952733.0}, {"date": "2024-10-21", "close": 3.57, "volume": 3221747.0}, {"date": "2024-10-22", "close": 3.42, "volume": 993908.0}, {"date": "2024-10-23", "close": 3.28, "volume": 837898.0}, {"date": "2024-10-24", "close": 3.29, "volume": 740194.0}, {"date": "2024-10-25", "close": 3.18, "volume": 444128.0}, {"date": "2024-10-28", "close": 3.39, "volume": 995084.0}, {"date": "2024-10-29", "close": 3.6, "volume": 1171501.0}, {"date": "2024-10-30", "close": 3.74, "volume": 1387909.0}, {"date": "2024-10-31", "close": 3.76, "volume": 765466.0}, {"date": "2024-11-01", "close": 3.92, "volume": 721205.0}, {"date": "2024-11-04", "close": 3.9, "volume": 659660.0}, {"date": "2024-11-05", "close": 3.74, "volume": 744485.0}, {"date": "2024-11-06", "close": 3.87, "volume": 608196.0}, {"date": "2024-11-07", "close": 3.6, "volume": 767608.0}, {"date": "2024-11-08", "close": 3.95, "volume": 1726016.0}, {"date": "2024-11-11", "close": 4.46, "volume": 1902894.0}, {"date": "2024-11-12", "close": 4.4, "volume": 2080704.0}, {"date": "2024-11-13", "close": 4.1, "volume": 950223.0}, {"date": "2024-11-14", "close": 4.13, "volume": 801717.0}, {"date": "2024-11-15", "close": 3.99, "volume": 1099728.0}, {"date": "2024-11-18", "close": 3.82, "volume": 706313.0}, {"date": "2024-11-19", "close": 3.96, "volume": 602331.0}, {"date": "2024-11-20", "close": 3.79, "volume": 458754.0}, {"date": "2024-11-21", "close": 3.93, "volume": 868113.0}, {"date": "2024-11-22", "close": 4.0, "volume": 694435.0}, {"date": "2024-11-25", "close": 3.91, "volume": 751732.0}, {"date": "2024-11-26", "close": 4.05, "volume": 781599.0}, {"date": "2024-11-27", "close": 4.57, "volume": 2801329.0}, {"date": "2024-11-29", "close": 5.34, "volume": 1538535.0}, {"date": "2024-12-02", "close": 5.52, "volume": 2151233.0}, {"date": "2024-12-03", "close": 5.39, "volume": 2706570.0}, {"date": "2024-12-04", "close": 5.49, "volume": 663228.0}, {"date": "2024-12-05", "close": 5.25, "volume": 698357.0}, {"date": "2024-12-06", "close": 5.65, "volume": 1032366.0}, {"date": "2024-12-09", "close": 5.49, "volume": 638543.0}, {"date": "2024-12-10", "close": 5.0, "volume": 1140544.0}, {"date": "2024-12-11", "close": 4.91, "volume": 496214.0}, {"date": "2024-12-12", "close": 4.5, "volume": 678798.0}, {"date": "2024-12-13", "close": 4.48, "volume": 530205.0}, {"date": "2024-12-16", "close": 4.68, "volume": 360091.0}, {"date": "2024-12-17", "close": 4.6, "volume": 430557.0}, {"date": "2024-12-18", "close": 4.26, "volume": 790725.0}, {"date": "2024-12-19", "close": 4.44, "volume": 471221.0}, {"date": "2024-12-20", "close": 4.19, "volume": 1806971.0}, {"date": "2024-12-23", "close": 3.96, "volume": 618509.0}, {"date": "2024-12-24", "close": 3.9, "volume": 379921.0}, {"date": "2024-12-26", "close": 3.94, "volume": 2006158.0}, {"date": "2024-12-27", "close": 3.71, "volume": 1113400.0}, {"date": "2024-12-30", "close": 3.67, "volume": 3381029.0}, {"date": "2024-12-31", "close": 5.17, "volume": 15196300.0}, {"date": "2025-01-02", "close": 6.49, "volume": 8276687.0}, {"date": "2025-01-03", "close": 7.0, "volume": 3665875.0}, {"date": "2025-01-06", "close": 6.72, "volume": 2069943.0}, {"date": "2025-01-07", "close": 6.54, "volume": 1903264.0}, {"date": "2025-01-08", "close": 5.9, "volume": 1229453.0}, {"date": "2025-01-10", "close": 5.73, "volume": 975288.0}, {"date": "2025-01-13", "close": 5.34, "volume": 1152899.0}, {"date": "2025-01-14", "close": 5.04, "volume": 876464.0}, {"date": "2025-01-15", "close": 5.31, "volume": 655512.0}, {"date": "2025-01-16", "close": 5.28, "volume": 624180.0}, {"date": "2025-01-17", "close": 5.33, "volume": 701253.0}, {"date": "2025-01-21", "close": 5.39, "volume": 825748.0}, {"date": "2025-01-22", "close": 5.52, "volume": 953852.0}, {"date": "2025-01-23", "close": 5.59, "volume": 863636.0}, {"date": "2025-01-24", "close": 5.92, "volume": 4760534.0}, {"date": "2025-01-27", "close": 5.69, "volume": 998626.0}, {"date": "2025-01-28", "close": 5.82, "volume": 942101.0}, {"date": "2025-01-29", "close": 6.03, "volume": 1166782.0}, {"date": "2025-01-30", "close": 6.22, "volume": 891544.0}, {"date": "2025-01-31", "close": 6.08, "volume": 834982.0}, {"date": "2025-02-03", "close": 5.71, "volume": 552564.0}, {"date": "2025-02-04", "close": 5.87, "volume": 654617.0}, {"date": "2025-02-05", "close": 5.95, "volume": 523760.0}, {"date": "2025-02-06", "close": 6.09, "volume": 503398.0}, {"date": "2025-02-07", "close": 5.79, "volume": 565219.0}, {"date": "2025-02-10", "close": 5.7, "volume": 758550.0}, {"date": "2025-02-11", "close": 5.74, "volume": 448289.0}, {"date": "2025-02-12", "close": 6.08, "volume": 430766.0}, {"date": "2025-02-13", "close": 6.11, "volume": 362783.0}, {"date": "2025-02-14", "close": 5.97, "volume": 409325.0}, {"date": "2025-02-18", "close": 5.74, "volume": 514532.0}, {"date": "2025-02-19", "close": 5.65, "volume": 455861.0}, {"date": "2025-02-20", "close": 5.57, "volume": 472612.0}, {"date": "2025-02-21", "close": 5.68, "volume": 505293.0}, {"date": "2025-02-24", "close": 5.56, "volume": 401742.0}, {"date": "2025-02-25", "close": 5.45, "volume": 522040.0}, {"date": "2025-02-26", "close": 5.41, "volume": 260670.0}, {"date": "2025-02-27", "close": 5.43, "volume": 249610.0}, {"date": "2025-02-28", "close": 5.595, "volume": 309248.0}, {"date": "2025-03-03", "close": 5.54, "volume": 551017.0}, {"date": "2025-03-04", "close": 5.9, "volume": 2428622.0}, {"date": "2025-03-05", "close": 6.0, "volume": 1077835.0}, {"date": "2025-03-06", "close": 6.96, "volume": 2259013.0}, {"date": "2025-03-07", "close": 7.0, "volume": 1265424.0}, {"date": "2025-03-10", "close": 7.12, "volume": 1557638.0}, {"date": "2025-03-11", "close": 7.15, "volume": 793420.0}, {"date": "2025-03-12", "close": 7.53, "volume": 1712560.0}, {"date": "2025-03-13", "close": 7.21, "volume": 701129.0}, {"date": "2025-03-14", "close": 6.96, "volume": 424326.0}, {"date": "2025-03-17", "close": 7.23, "volume": 577286.0}, {"date": "2025-03-18", "close": 6.71, "volume": 617833.0}, {"date": "2025-03-19", "close": 6.98, "volume": 454056.0}, {"date": "2025-03-20", "close": 6.82, "volume": 473810.0}, {"date": "2025-03-21", "close": 6.65, "volume": 912052.0}, {"date": "2025-03-24", "close": 6.88, "volume": 704048.0}, {"date": "2025-03-25", "close": 6.57, "volume": 653683.0}, {"date": "2025-03-26", "close": 6.4, "volume": 697247.0}, {"date": "2025-03-27", "close": 6.73, "volume": 816840.0}, {"date": "2025-03-28", "close": 6.19, "volume": 811058.0}, {"date": "2025-03-31", "close": 6.03, "volume": 1017274.0}, {"date": "2025-04-01", "close": 5.82, "volume": 1615108.0}, {"date": "2025-04-02", "close": 5.84, "volume": 825839.0}, {"date": "2025-04-03", "close": 5.7, "volume": 764836.0}, {"date": "2025-04-04", "close": 5.16, "volume": 810671.0}, {"date": "2025-04-07", "close": 5.1, "volume": 839947.0}, {"date": "2025-04-08", "close": 4.645, "volume": 847409.0}, {"date": "2025-04-09", "close": 5.28, "volume": 1533997.0}, {"date": "2025-04-10", "close": 4.52, "volume": 1503861.0}, {"date": "2025-04-11", "close": 4.64, "volume": 824199.0}, {"date": "2025-04-14", "close": 4.78, "volume": 479992.0}, {"date": "2025-04-15", "close": 4.81, "volume": 757817.0}, {"date": "2025-04-16", "close": 4.96, "volume": 468391.0}, {"date": "2025-04-17", "close": 5.74, "volume": 1159267.0}, {"date": "2025-04-21", "close": 6.21, "volume": 1016966.0}, {"date": "2025-04-22", "close": 7.04, "volume": 1557968.0}, {"date": "2025-04-23", "close": 7.12, "volume": 1123025.0}, {"date": "2025-04-24", "close": 7.5, "volume": 1352130.0}, {"date": "2025-04-25", "close": 7.5, "volume": 1805120.0}, {"date": "2025-04-28", "close": 6.99, "volume": 2158832.0}, {"date": "2025-04-29", "close": 6.97, "volume": 2978440.0}, {"date": "2025-04-30", "close": 7.49, "volume": 1622935.0}, {"date": "2025-05-01", "close": 7.43, "volume": 1058658.0}, {"date": "2025-05-02", "close": 7.43, "volume": 575931.0}, {"date": "2025-05-05", "close": 7.01, "volume": 1025872.0}, {"date": "2025-05-06", "close": 6.53, "volume": 1248200.0}, {"date": "2025-05-07", "close": 6.69, "volume": 669517.0}, {"date": "2025-05-08", "close": 6.94, "volume": 3563372.0}, {"date": "2025-05-09", "close": 7.17, "volume": 2622189.0}, {"date": "2025-05-12", "close": 7.29, "volume": 2117007.0}, {"date": "2025-05-13", "close": 7.46, "volume": 2903372.0}, {"date": "2025-05-14", "close": 7.13, "volume": 2245060.0}, {"date": "2025-05-15", "close": 7.93, "volume": 1681155.0}, {"date": "2025-05-16", "close": 7.59, "volume": 2063338.0}, {"date": "2025-05-19", "close": 7.75, "volume": 1178305.0}, {"date": "2025-05-20", "close": 8.03, "volume": 2397079.0}, {"date": "2025-05-21", "close": 7.61, "volume": 1868941.0}, {"date": "2025-05-22", "close": 7.48, "volume": 2066734.0}, {"date": "2025-05-23", "close": 8.31, "volume": 5318513.0}, {"date": "2025-05-27", "close": 8.52, "volume": 3300750.0}, {"date": "2025-05-28", "close": 7.61, "volume": 2246970.0}, {"date": "2025-05-29", "close": 7.77, "volume": 1368412.0}, {"date": "2025-05-30", "close": 7.52, "volume": 1511160.0}, {"date": "2025-06-02", "close": 6.02, "volume": 10489920.0}, {"date": "2025-06-03", "close": 5.9, "volume": 2637242.0}, {"date": "2025-06-04", "close": 6.17, "volume": 1959912.0}, {"date": "2025-06-05", "close": 6.18, "volume": 1196219.0}, {"date": "2025-06-06", "close": 6.42, "volume": 1558105.0}, {"date": "2025-06-09", "close": 6.11, "volume": 1088280.0}, {"date": "2025-06-10", "close": 6.12, "volume": 896583.0}, {"date": "2025-06-11", "close": 5.97, "volume": 1470210.0}, {"date": "2025-06-12", "close": 5.88, "volume": 1621067.0}, {"date": "2025-06-13", "close": 5.6, "volume": 1299020.0}, {"date": "2025-06-16", "close": 5.64, "volume": 966954.0}, {"date": "2025-06-17", "close": 5.31, "volume": 1846321.0}, {"date": "2025-06-18", "close": 5.19, "volume": 1610613.0}, {"date": "2025-06-20", "close": 4.93, "volume": 7283575.0}, {"date": "2025-06-23", "close": 4.62, "volume": 2914241.0}, {"date": "2025-06-24", "close": 4.56, "volume": 2546831.0}, {"date": "2025-06-25", "close": 4.3, "volume": 2548063.0}, {"date": "2025-06-26", "close": 4.16, "volume": 3175916.0}, {"date": "2025-06-27", "close": 4.15, "volume": 5154133.0}, {"date": "2025-06-30", "close": 4.15, "volume": 2369118.0}, {"date": "2025-07-01", "close": 4.29, "volume": 2720875.0}, {"date": "2025-07-02", "close": 4.85, "volume": 5316058.0}, {"date": "2025-07-03", "close": 4.8, "volume": 1675023.0}, {"date": "2025-07-07", "close": 4.69, "volume": 2224296.0}, {"date": "2025-07-08", "close": 4.71, "volume": 1376471.0}, {"date": "2025-07-09", "close": 4.81, "volume": 1974239.0}, {"date": "2025-07-10", "close": 4.74, "volume": 1592572.0}, {"date": "2025-07-11", "close": 4.685, "volume": 1213600.0}, {"date": "2025-07-14", "close": 4.96, "volume": 1729901.0}, {"date": "2025-07-15", "close": 4.89, "volume": 1666835.0}, {"date": "2025-07-16", "close": 5.25, "volume": 1527831.0}, {"date": "2025-07-17", "close": 5.11, "volume": 1261050.0}, {"date": "2025-07-18", "close": 5.16, "volume": 2413102.0}, {"date": "2025-07-21", "close": 5.1, "volume": 2461407.0}, {"date": "2025-07-22", "close": 5.27, "volume": 1809423.0}, {"date": "2025-07-23", "close": 5.35, "volume": 2823393.0}, {"date": "2025-07-24", "close": 5.29, "volume": 2095314.0}, {"date": "2025-07-25", "close": 6.14, "volume": 6762541.0}, {"date": "2025-07-28", "close": 6.02, "volume": 2346664.0}, {"date": "2025-07-29", "close": 6.29, "volume": 2841051.0}, {"date": "2025-07-30", "close": 6.23, "volume": 3781657.0}, {"date": "2025-07-31", "close": 6.17, "volume": 2739192.0}, {"date": "2025-08-01", "close": 6.08, "volume": 2022797.0}, {"date": "2025-08-04", "close": 6.01, "volume": 1087273.0}, {"date": "2025-08-05", "close": 5.97, "volume": 1003506.0}, {"date": "2025-08-06", "close": 5.72, "volume": 1857770.0}, {"date": "2025-08-07", "close": 5.62, "volume": 2447610.0}, {"date": "2025-08-08", "close": 6.74, "volume": 3891106.0}, {"date": "2025-08-11", "close": 7.7, "volume": 6975514.0}, {"date": "2025-08-12", "close": 8.21, "volume": 3614041.0}, {"date": "2025-08-13", "close": 8.02, "volume": 4823028.0}, {"date": "2025-08-14", "close": 7.73, "volume": 3663285.0}, {"date": "2025-08-15", "close": 8.22, "volume": 2850823.0}, {"date": "2025-08-18", "close": 7.97, "volume": 1357039.0}, {"date": "2025-08-19", "close": 7.79, "volume": 1829939.0}, {"date": "2025-08-20", "close": 8.32, "volume": 4156757.0}, {"date": "2025-08-21", "close": 8.63, "volume": 2966373.0}, {"date": "2025-08-22", "close": 9.08, "volume": 4817670.0}, {"date": "2025-08-25", "close": 8.98, "volume": 3368342.0}, {"date": "2025-08-26", "close": 8.9, "volume": 1822002.0}, {"date": "2025-08-27", "close": 9.29, "volume": 2610396.0}, {"date": "2025-08-28", "close": 9.23, "volume": 2195839.0}, {"date": "2025-08-29", "close": 9.25, "volume": 1457992.0}, {"date": "2025-09-02", "close": 9.22, "volume": 1814460.0}, {"date": "2025-09-03", "close": 9.5, "volume": 2871710.0}, {"date": "2025-09-04", "close": 10.56, "volume": 3981441.0}, {"date": "2025-09-05", "close": 10.77, "volume": 3998752.0}, {"date": "2025-09-08", "close": 10.23, "volume": 2052244.0}, {"date": "2025-09-09", "close": 9.92, "volume": 2207897.0}, {"date": "2025-09-10", "close": 9.88, "volume": 3119938.0}, {"date": "2025-09-11", "close": 9.35, "volume": 1563972.0}, {"date": "2025-09-12", "close": 9.72, "volume": 1767040.0}, {"date": "2025-09-15", "close": 9.82, "volume": 1896415.0}, {"date": "2025-09-16", "close": 9.13, "volume": 1851200.0}, {"date": "2025-09-17", "close": 9.44, "volume": 2005327.0}, {"date": "2025-09-18", "close": 9.54, "volume": 1300304.0}, {"date": "2025-09-19", "close": 9.05, "volume": 2947875.0}, {"date": "2025-09-22", "close": 9.13, "volume": 2519037.0}, {"date": "2025-09-23", "close": 9.19, "volume": 2170930.0}, {"date": "2025-09-24", "close": 8.61, "volume": 1617343.0}, {"date": "2025-09-25", "close": 8.61, "volume": 1467240.0}, {"date": "2025-09-26", "close": 8.89, "volume": 1171499.0}, {"date": "2025-09-29", "close": 8.64, "volume": 1840315.0}, {"date": "2025-09-30", "close": 8.83, "volume": 1240608.0}, {"date": "2025-10-01", "close": 8.8, "volume": 1131237.0}, {"date": "2025-10-02", "close": 8.99, "volume": 1039079.0}, {"date": "2025-10-03", "close": 8.7, "volume": 1536522.0}, {"date": "2025-10-06", "close": 8.61, "volume": 1200542.0}, {"date": "2025-10-07", "close": 9.0, "volume": 1758691.0}, {"date": "2025-10-08", "close": 8.94, "volume": 1955593.0}, {"date": "2025-10-09", "close": 9.24, "volume": 3133692.0}, {"date": "2025-10-10", "close": 8.57, "volume": 2119040.0}, {"date": "2025-10-13", "close": 9.29, "volume": 1942706.0}, {"date": "2025-10-14", "close": 9.0, "volume": 1629890.0}, {"date": "2025-10-15", "close": 9.4, "volume": 1984486.0}, {"date": "2025-10-16", "close": 9.51, "volume": 2338158.0}, {"date": "2025-10-17", "close": 9.22, "volume": 1377496.0}, {"date": "2025-10-20", "close": 8.02, "volume": 7381797.0}, {"date": "2025-10-21", "close": 7.99, "volume": 2674839.0}, {"date": "2025-10-22", "close": 7.86, "volume": 2304502.0}, {"date": "2025-10-23", "close": 7.81, "volume": 1508035.0}, {"date": "2025-10-24", "close": 7.95, "volume": 1628627.0}, {"date": "2025-10-27", "close": 8.72, "volume": 4430578.0}, {"date": "2025-10-28", "close": 8.85, "volume": 2105390.0}, {"date": "2025-10-29", "close": 8.8, "volume": 1452079.0}, {"date": "2025-10-30", "close": 9.23, "volume": 3045174.0}, {"date": "2025-10-31", "close": 9.45, "volume": 1798268.0}, {"date": "2025-11-03", "close": 9.9, "volume": 3251944.0}, {"date": "2025-11-04", "close": 7.91, "volume": 8510866.0}, {"date": "2025-11-05", "close": 8.16, "volume": 3574689.0}, {"date": "2025-11-06", "close": 7.93, "volume": 2548351.0}, {"date": "2025-11-07", "close": 8.07, "volume": 1424095.0}, {"date": "2025-11-10", "close": 8.25, "volume": 1246059.0}, {"date": "2025-11-11", "close": 8.45, "volume": 1447700.0}, {"date": "2025-11-12", "close": 8.51, "volume": 1177864.0}, {"date": "2025-11-13", "close": 8.11, "volume": 1068326.0}, {"date": "2025-11-14", "close": 7.555, "volume": 2806401.0}, {"date": "2025-11-17", "close": 9.15, "volume": 4399824.0}, {"date": "2025-11-18", "close": 9.27, "volume": 2062621.0}, {"date": "2025-11-19", "close": 9.27, "volume": 2298381.0}, {"date": "2025-11-20", "close": 9.81, "volume": 2463571.0}, {"date": "2025-11-21", "close": 10.0, "volume": 2458282.0}, {"date": "2025-11-24", "close": 9.84, "volume": 7065203.0}, {"date": "2025-11-25", "close": 10.25, "volume": 1820304.0}, {"date": "2025-11-26", "close": 10.63, "volume": 2717919.0}, {"date": "2025-11-28", "close": 10.64, "volume": 649950.0}, {"date": "2025-12-01", "close": 10.34, "volume": 2662102.0}, {"date": "2025-12-02", "close": 9.78, "volume": 1564439.0}, {"date": "2025-12-03", "close": 10.06, "volume": 1325553.0}, {"date": "2025-12-04", "close": 10.6, "volume": 1736912.0}, {"date": "2025-12-05", "close": 10.36, "volume": 851664.0}, {"date": "2025-12-08", "close": 10.25, "volume": 1483533.0}, {"date": "2025-12-09", "close": 10.12, "volume": 2047944.0}, {"date": "2025-12-10", "close": 10.01, "volume": 1463443.0}, {"date": "2025-12-11", "close": 9.43, "volume": 1222941.0}, {"date": "2025-12-12", "close": 9.61, "volume": 1725097.0}, {"date": "2025-12-15", "close": 9.27, "volume": 1267281.0}, {"date": "2025-12-16", "close": 8.64, "volume": 1849340.0}, {"date": "2025-12-17", "close": 7.96, "volume": 3156289.0}, {"date": "2025-12-18", "close": 7.75, "volume": 1805330.0}, {"date": "2025-12-19", "close": 7.76, "volume": 5574414.0}, {"date": "2025-12-22", "close": 7.9, "volume": 1688123.0}, {"date": "2025-12-23", "close": 7.93, "volume": 1212749.0}, {"date": "2025-12-24", "close": 7.87, "volume": 734782.0}, {"date": "2025-12-26", "close": 8.06, "volume": 897691.0}, {"date": "2025-12-29", "close": 7.76, "volume": 1029170.0}, {"date": "2025-12-30", "close": 7.54, "volume": 1313426.0}, {"date": "2025-12-31", "close": 7.72, "volume": 1099180.0}, {"date": "2026-01-02", "close": 7.23, "volume": 1253258.0}, {"date": "2026-01-05", "close": 6.87, "volume": 1950925.0}, {"date": "2026-01-06", "close": 6.88, "volume": 1201991.0}, {"date": "2026-01-07", "close": 7.64, "volume": 7020275.0}, {"date": "2026-01-08", "close": 7.87, "volume": 3062670.0}, {"date": "2026-01-09", "close": 7.79, "volume": 2173566.0}, {"date": "2026-01-12", "close": 7.11, "volume": 2446255.0}, {"date": "2026-01-13", "close": 7.2, "volume": 1106028.0}, {"date": "2026-01-14", "close": 6.79, "volume": 1971543.0}, {"date": "2026-01-15", "close": 6.6, "volume": 2400590.0}, {"date": "2026-01-16", "close": 6.68, "volume": 2046273.0}, {"date": "2026-01-20", "close": 6.65, "volume": 1841899.0}, {"date": "2026-01-21", "close": 6.36, "volume": 1260073.0}, {"date": "2026-01-22", "close": 6.69, "volume": 2627994.0}, {"date": "2026-01-23", "close": 6.38, "volume": 1974895.0}, {"date": "2026-01-26", "close": 6.24, "volume": 1546900.0}, {"date": "2026-01-27", "close": 6.5, "volume": 1227572.0}, {"date": "2026-01-28", "close": 6.23, "volume": 1290787.0}, {"date": "2026-01-29", "close": 6.41, "volume": 1272523.0}, {"date": "2026-01-30", "close": 6.1, "volume": 1482519.0}, {"date": "2026-02-02", "close": 6.25, "volume": 1255181.0}, {"date": "2026-02-03", "close": 6.3, "volume": 1036214.0}, {"date": "2026-02-04", "close": 6.79, "volume": 4783436.0}, {"date": "2026-02-05", "close": 6.28, "volume": 1843674.0}, {"date": "2026-02-06", "close": 6.67, "volume": 1278672.0}, {"date": "2026-02-09", "close": 6.65, "volume": 1143783.0}, {"date": "2026-02-10", "close": 6.28, "volume": 1326912.0}, {"date": "2026-02-11", "close": 6.34, "volume": 819447.0}, {"date": "2026-02-12", "close": 5.84, "volume": 1567826.0}, {"date": "2026-02-13", "close": 5.82, "volume": 2275984.0}, {"date": "2026-02-17", "close": 5.86, "volume": 1761723.0}, {"date": "2026-02-18", "close": 5.71, "volume": 1483542.0}, {"date": "2026-02-19", "close": 5.94, "volume": 2232269.0}, {"date": "2026-02-20", "close": 5.93, "volume": 2012671.0}, {"date": "2026-02-23", "close": 5.7, "volume": 1010798.0}, {"date": "2026-02-24", "close": 5.9, "volume": 1022321.0}, {"date": "2026-02-25", "close": 5.83, "volume": 736989.0}, {"date": "2026-02-26", "close": 5.72, "volume": 982460.0}, {"date": "2026-02-27", "close": 5.72, "volume": 852054.0}, {"date": "2026-03-02", "close": 5.82, "volume": 1108923.0}, {"date": "2026-03-03", "close": 5.68, "volume": 1198783.0}, {"date": "2026-03-04", "close": 5.81, "volume": 2438029.0}, {"date": "2026-03-05", "close": 6.15, "volume": 2682498.0}, {"date": "2026-03-06", "close": 6.38, "volume": 2025702.0}, {"date": "2026-03-09", "close": 6.3, "volume": 1696256.0}, {"date": "2026-03-10", "close": 6.39, "volume": 1047463.0}, {"date": "2026-03-11", "close": 6.19, "volume": 937331.0}, {"date": "2026-03-12", "close": 5.84, "volume": 1994068.0}, {"date": "2026-03-13", "close": 5.6, "volume": 2042487.0}, {"date": "2026-03-16", "close": 5.81, "volume": 4233785.0}, {"date": "2026-03-17", "close": 5.67, "volume": 1792704.0}, {"date": "2026-03-18", "close": 5.56, "volume": 2084012.0}, {"date": "2026-03-19", "close": 5.82, "volume": 2186118.0}, {"date": "2026-03-20", "close": 5.53, "volume": 3828419.0}, {"date": "2026-03-23", "close": 5.39, "volume": 1825862.0}, {"date": "2026-03-24", "close": 4.93, "volume": 4272221.0}, {"date": "2026-03-25", "close": 5.09, "volume": 2551032.0}, {"date": "2026-03-26", "close": 5.29, "volume": 2232644.0}, {"date": "2026-03-27", "close": 5.04, "volume": 1653230.0}, {"date": "2026-03-30", "close": 4.85, "volume": 2318939.0}, {"date": "2026-03-31", "close": 5.3, "volume": 3579780.0}, {"date": "2026-04-01", "close": 5.55, "volume": 2926418.0}, {"date": "2026-04-02", "close": 5.63, "volume": 1837872.0}, {"date": "2026-04-06", "close": 5.48, "volume": 1315188.0}, {"date": "2026-04-07", "close": 5.45, "volume": 1153071.0}, {"date": "2026-04-08", "close": 5.45, "volume": 1215470.0}, {"date": "2026-04-09", "close": 5.59, "volume": 1617325.0}, {"date": "2026-04-10", "close": 5.31, "volume": 1600869.0}, {"date": "2026-04-13", "close": 5.66, "volume": 2347370.0}, {"date": "2026-04-14", "close": 6.14, "volume": 3515946.0}, {"date": "2026-04-15", "close": 6.33, "volume": 2016996.0}, {"date": "2026-04-16", "close": 6.34, "volume": 2653194.0}, {"date": "2026-04-17", "close": 6.58, "volume": 2524387.0}, {"date": "2026-04-20", "close": 6.52, "volume": 1954399.0}, {"date": "2026-04-21", "close": 6.05, "volume": 1735324.0}, {"date": "2026-04-22", "close": 6.07, "volume": 1600514.0}, {"date": "2026-04-23", "close": 6.23, "volume": 2415818.0}, {"date": "2026-04-24", "close": 5.91, "volume": 1693326.0}, {"date": "2026-04-27", "close": 5.54, "volume": 1401568.0}, {"date": "2026-04-28", "close": 5.46, "volume": 1918782.0}, {"date": "2026-04-29", "close": 5.4, "volume": 2840879.0}, {"date": "2026-04-30", "close": 5.46, "volume": 1580247.0}, {"date": "2026-05-01", "close": 5.84, "volume": 2040547.0}, {"date": "2026-05-04", "close": 5.95, "volume": 1816123.0}, {"date": "2026-05-05", "close": 5.96, "volume": 1077654.0}, {"date": "2026-05-06", "close": 6.01, "volume": 1896317.0}, {"date": "2026-05-07", "close": 5.66, "volume": 2898109.0}, {"date": "2026-05-08", "close": 4.89, "volume": 7555491.0}, {"date": "2026-05-11", "close": 4.88, "volume": 3083327.0}, {"date": "2026-05-12", "close": 4.63, "volume": 2272733.0}, {"date": "2026-05-13", "close": 4.72, "volume": 1912420.0}, {"date": "2026-05-14", "close": 4.71, "volume": 1740114.0}, {"date": "2026-05-15", "close": 4.32, "volume": 2212574.0}, {"date": "2026-05-18", "close": 4.26, "volume": 1664747.0}, {"date": "2026-05-19", "close": 4.15, "volume": 1732828.0}, {"date": "2026-05-20", "close": 4.13, "volume": 2132744.0}, {"date": "2026-05-21", "close": 4.27, "volume": 2942596.0}, {"date": "2026-05-22", "close": 4.24, "volume": 1608366.0}, {"date": "2026-05-26", "close": 4.36, "volume": 1737847.0}, {"date": "2026-05-27", "close": 4.25, "volume": 3412010.0}, {"date": "2026-05-28", "close": 4.29, "volume": 1691378.0}, {"date": "2026-05-29", "close": 4.33, "volume": 2106063.0}, {"date": "2026-06-01", "close": 4.19, "volume": 1353423.0}, {"date": "2026-06-02", "close": 3.81, "volume": 3434968.0}, {"date": "2026-06-03", "close": 3.62, "volume": 3203328.0}, {"date": "2026-06-04", "close": 3.86, "volume": 3540035.0}, {"date": "2026-06-05", "close": 3.71, "volume": 3046993.0}, {"date": "2026-06-08", "close": 3.67, "volume": 1866569.0}, {"date": "2026-06-09", "close": 3.82, "volume": 3069755.0}, {"date": "2026-06-10", "close": 3.76, "volume": 2221212.0}, {"date": "2026-06-11", "close": 3.94, "volume": 1534239.0}, {"date": "2026-06-12", "close": 4.1, "volume": 1600078.0}, {"date": "2026-06-15", "close": 4.0, "volume": 2323690.0}, {"date": "2026-06-16", "close": 4.01, "volume": 1512590.0}, {"date": "2026-06-17", "close": 4.17, "volume": 2523134.0}, {"date": "2026-06-18", "close": 4.12, "volume": 4766027.0}, {"date": "2026-06-22", "close": 4.25, "volume": 1965199.0}, {"date": "2026-06-23", "close": 4.21, "volume": 2575846.0}, {"date": "2026-06-24", "close": 3.85, "volume": 2975614.0}, {"date": "2026-06-25", "close": 3.45, "volume": 4603095.0}, {"date": "2026-06-26", "close": 3.78, "volume": 8027834.0}, {"date": "2026-06-29", "close": 3.82, "volume": 2684221.0}, {"date": "2026-06-30", "close": 3.82, "volume": 3445491.0}, {"date": "2026-07-01", "close": 4.1, "volume": 2186504.0}, {"date": "2026-07-02", "close": 4.5, "volume": 2967738.0}, {"date": "2026-07-06", "close": 4.46, "volume": 1811512.0}, {"date": "2026-07-07", "close": 4.85, "volume": 2851784.0}, {"date": "2026-07-08", "close": 5.08, "volume": 4355021.0}, {"date": "2026-07-09", "close": 5.4, "volume": 5131391.0}, {"date": "2026-07-10", "close": 5.53, "volume": 2989325.0}, {"date": "2026-07-13", "close": 5.37, "volume": 2417232.0}, {"date": "2026-07-14", "close": 5.57, "volume": 3004355.0}, {"date": "2026-07-15", "close": 5.73, "volume": 2083595.0}, {"date": "2026-07-16", "close": 5.77, "volume": 1985572.0}, {"date": "2026-07-17", "close": 6.03, "volume": 3562397.0}, {"date": "2026-07-20", "close": 5.75, "volume": 2532687.0}, {"date": "2026-07-21", "close": 6.0, "volume": 2532260.0}, {"date": "2026-07-22", "close": 5.89, "volume": 1342979.0}, {"date": "2026-07-23", "close": 6.18, "volume": 2193680.0}, {"date": "2026-07-24", "close": 6.05, "volume": 2531721.0}, {"date": "2026-07-27", "close": 6.08, "volume": 2244215.0}, {"date": "2026-07-28", "close": 6.23, "volume": 1275019.0}, {"date": "2026-07-29", "close": 6.01, "volume": 2249888.0}, {"date": "2026-07-30", "close": 6.1, "volume": 1451955.0}, {"date": "2026-07-31", "close": 5.8, "volume": 1857262.0}, {"date": "2026-08-03", "close": 5.69, "volume": 1288075.0}, {"date": "2026-08-04", "close": 5.81, "volume": 1791796.0}, {"date": "2026-08-05", "close": 5.87, "volume": 1554979.0}, {"date": "2026-08-06", "close": 5.91, "volume": 2189459.0}, {"date": "2026-08-07", "close": 6.74, "volume": 4319009.0}, {"date": "2026-08-10", "close": 6.79, "volume": 2298110.0}, {"date": "2026-08-11", "close": 7.05, "volume": 2087689.0}, {"date": "2026-08-12", "close": 6.95, "volume": 1263817.0}, {"date": "2026-08-13", "close": 6.67, "volume": 1856897.0}, {"date": "2026-08-14", "close": 6.58, "volume": 1280177.0}, {"date": "2026-08-17", "close": 7.18, "volume": 2284012.0}, {"date": "2026-08-18", "close": 7.43, "volume": 2924317.0}, {"date": "2026-08-19", "close": 7.295, "volume": 2371623.0}, {"date": "2026-08-20", "close": 6.82, "volume": 2294170.0}, {"date": "2026-08-21", "close": 6.89, "volume": 996115.0}, {"date": "2026-08-24", "close": 6.86, "volume": 1166471.0}, {"date": "2026-08-25", "close": 7.08, "volume": 1190306.0}, {"date": "2026-08-26", "close": 7.39, "volume": 1682177.0}, {"date": "2026-08-27", "close": 7.38, "volume": 1300293.0}, {"date": "2026-08-28", "close": 7.22, "volume": 1084374.0}, {"date": "2026-08-31", "close": 7.22, "volume": 1324422.0}, {"date": "2026-09-01", "close": 7.61, "volume": 2079540.0}, {"date": "2026-09-02", "close": 8.02, "volume": 5260669.0}, {"date": "2026-09-03", "close": 7.98, "volume": 2627109.0}, {"date": "2026-09-04", "close": 8.2, "volume": 2301509.0}, {"date": "2026-09-08", "close": 8.08, "volume": 4366392.0}, {"date": "2026-09-09", "close": 7.94, "volume": 2400611.0}, {"date": "2026-09-10", "close": 7.62, "volume": 2670005.0}, {"date": "2026-09-11", "close": 7.32, "volume": 1913863.0}, {"date": "2026-09-14", "close": 7.51, "volume": 1514530.0}, {"date": "2026-09-15", "close": 7.34, "volume": 2840151.0}, {"date": "2026-09-16", "close": 7.32, "volume": 1452334.0}, {"date": "2026-09-17", "close": 7.55, "volume": 1734248.0}, {"date": "2026-09-18", "close": 7.44, "volume": 4497074.0}, {"date": "2026-09-21", "close": 7.99, "volume": 2800861.0}, {"date": "2026-09-22", "close": 8.37, "volume": 3056451.0}, {"date": "2026-09-23", "close": 8.18, "volume": 1936674.0}, {"date": "2026-09-24", "close": 7.8, "volume": 1844643.0}, {"date": "2026-09-25", "close": 7.74, "volume": 1061072.0}, {"date": "2026-09-28", "close": 7.77, "volume": 1260637.0}, {"date": "2026-09-29", "close": 7.92, "volume": 2677180.0}, {"date": "2026-09-30", "close": 8.05, "volume": 1568537.0}, {"date": "2026-10-01", "close": 7.9, "volume": 1762500.0}, {"date": "2026-10-02", "close": 7.7, "volume": 4071838.0}, {"date": "2026-10-05", "close": 8.0, "volume": 2217135.0}, {"date": "2026-10-06", "close": 7.75, "volume": 2513883.0}, {"date": "2026-10-07", "close": 8.265, "volume": 3928558.0}, {"date": "2026-10-08", "close": 8.11, "volume": 3051551.0}, {"date": "2026-10-09", "close": 8.38, "volume": 2970338.0}, {"date": "2026-10-12", "close": 8.25, "volume": 3582508.0}, {"date": "2026-10-13", "close": 7.45, "volume": 3429243.0}, {"date": "2026-10-14", "close": 7.71, "volume": 33757760.0}, {"date": "2026-10-15", "close": 9.23, "volume": 16959020.0}, {"date": "2026-10-16", "close": 8.65, "volume": 6092376.0}, {"date": "2026-10-19", "close": 8.62, "volume": 3399316.0}, {"date": "2026-10-20", "close": 9.34, "volume": 3964710.0}, {"date": "2026-10-21", "close": 9.21, "volume": 3062179.0}, {"date": "2026-10-22", "close": 10.06, "volume": 5947460.0}, {"date": "2026-10-23", "close": 10.04, "volume": 3762126.0}, {"date": "2026-10-26", "close": 10.0, "volume": 4289252.0}], "refreshing": true}