{"ticker": "VTGN", "overview": {"cik": "1411685", "ticker": "VTGN", "name": "Vistagen Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0001628280-26-068627", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001628280-26-065559", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001628280-26-063510", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001628280-26-063316", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001628280-26-063046", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001628280-26-061445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000804", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352371", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-057116", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001831942-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-056953", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054341", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053304", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001628280-26-051406", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-31", "title": "Proxy statement", "accession": "0001628280-26-051404", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001911501-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001911501-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051251", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001924908-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001794362-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001412071-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046143", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001628280-26-043989", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-15", "title": "Annual report", "accession": "0001628280-26-043271", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043232", "price_sensitive": true}]}, "description": "Vistagen Therapeutics, Inc. trades as VTGN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 193 insider filings for the company, from May 2017 to August 2023. Across those, 8 insiders disclosed 8 open-market purchases totalling $18.19M against 2 sales totalling $147.15K. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 18186966.167999998, "sell_n": 2, "sell_sum": 147150.0, "net": 18039816.167999998, "insiders": 8, "first_date": "2017-05-31", "last_date": "2023-08-07"}, "metrics": {"ticker": "VTGN", "has_prices": true, "as_of": "2026-08-17", "last": 0.26, "prev_close": 0.2676, "change": -0.007599999999999996, "change_pct": -0.028400597907324347, "session_volume": 1035057.0, "vwap_5": 0.26493412036677266, "vwap_20": 0.29361391558186106, "vwap_60": 0.3097422843666104, "vwap_250": 0.8556532655135565, "high_52w": 4.9, "low_52w": 0.226, "avg_volume_20": 7262549.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001831942-26-000032", "src": "13DG", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Commodore Capital LP moves to a 9.9% passive stake in VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000032-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000947871-26-000804", "src": "13DG", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS 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": "ORBIMED ADVISORS LLC raises a passive stake in VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000804-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001193125-26-352371", "src": "13DG", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "TCG Crossover GP I, LLC", "who_key": "TCG Crossover GP I, 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": "TCG Crossover GP I, LLC moves to a 1.8% passive stake in VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1839947/0001193125-26-352371-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001911501-26-000006", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Douglas J. Williamson", "who_key": "Williamson Douglas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000191150126000006/0001911501-26-000006-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139185}, {"id": "0001412071-26-000006", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Shawn Singh", "who_key": "Singh Shawn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7072.7378, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141207126000006/0001412071-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001794362-26-000004", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Nick B. Tressler", "who_key": "Tressler Nick B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2249.8752, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000179436226000004/0001794362-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001924908-26-000007", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Reid G. Adler", "who_key": "Adler Reid G.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7072.7378, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000192490826000007/0001924908-26-000007-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0002132062-26-000004", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Angel S. Angelov", "who_key": "Angelov Angel S", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000213206226000004/0002132062-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "13DG-0001193125-26-226886", "src": "13DG", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, 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": "TCG Crossover GP II, LLC moves to a 2.6% passive stake in VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1969280/0001193125-26-226886-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0002069951-26-000004", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Elissa S. Cote", "who_key": "Cote Elissa S.", "role": "Chief Corp Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000206995126000004/0002069951-26-000004-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}, {"id": "0001998663-26-000006", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Joshua S. Prince", "who_key": "Prince Joshua S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000199866326000006/0001998663-26-000006-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}, {"id": "0001412071-26-000004", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Shawn Singh", "who_key": "Singh Shawn", "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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141207126000004/0001412071-26-000004-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}, {"id": "0001794362-26-000002", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Nick B. Tressler", "who_key": "Tressler Nick B.", "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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000179436226000002/0001794362-26-000002-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}, {"id": "0001998663-26-000002", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Joshua S. Prince", "who_key": "Prince Joshua S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2467.5636, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000199866326000002/0001998663-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441585}, {"id": "0001794362-25-000005", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Nick B. Tressler", "who_key": "Tressler Nick B.", "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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000179436225000005/0001794362-25-000005-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484785}, {"id": "0001531178-25-000007", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Paul R. Edick", "who_key": "Edick Paul R", "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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000153117825000007/0001531178-25-000007-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535185}, {"id": "0001411685-25-000074", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Ann Michelle Cunningham", "who_key": "Cunningham Ann 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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141168525000074/0001411685-25-000074-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604305}, {"id": "0001411685-25-000075", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Joanne Curley", "who_key": "Curley Joanne", "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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141168525000075/0001411685-25-000075-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604305}, {"id": "0001411685-25-000076", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Margaret M. FitzPatrick", "who_key": "FitzPatrick Margaret 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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141168525000076/0001411685-25-000076-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604305}, {"id": "0001411685-25-000077", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Mary L. Rotunno", "who_key": "Rotunno Mary L.", "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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141168525000077/0001411685-25-000077-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604305}, {"id": "0001411685-25-000078", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Jon S. Saxe", "who_key": "SAXE JON S", "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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141168525000078/0001411685-25-000078-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604305}, {"id": "0001415889-25-018748", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Shawn Singh", "who_key": "Singh Shawn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12819.699999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588925018748/0001415889-25-018748-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706545}, {"id": "0001415889-25-018751", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Cynthia Lynn Anderson", "who_key": "Anderson Cynthia Lynn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11248.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588925018751/0001415889-25-018751-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706545}, {"id": "0001415889-25-018755", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Reid G. Adler", "who_key": "Adler Reid G.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12819.699999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588925018755/0001415889-25-018755-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706545}, {"id": "0001415889-25-018759", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Joshua S. Prince", "who_key": "Prince Joshua S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8299.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588925018759/0001415889-25-018759-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706545}, {"id": "0001415889-25-018200", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Shawn Singh", "who_key": "Singh Shawn", "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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588925018200/0001415889-25-018200-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716625}, {"id": "0001415889-25-018201", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Reid G. Adler", "who_key": "Adler Reid G.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588925018201/0001415889-25-018201-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716625}, {"id": "0001415889-25-018202", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Joshua S. Prince", "who_key": "Prince Joshua S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588925018202/0001415889-25-018202-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716625}, {"id": "0001415889-25-018203", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Cynthia Lynn Anderson", "who_key": "Anderson Cynthia Lynn", "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 VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588925018203/0001415889-25-018203-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716625}, {"id": "0001415889-25-018206", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Elissa S. Cote", "who_key": "Cote Elissa S.", "role": "Chief Corp Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588925018206/0001415889-25-018206-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716625}], "recent_buys": [{"id": "0001493152-23-027352", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "COMMODORE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 17961078.667999998, "score": 78.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $18M more of VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000149315223027352/0001493152-23-027352-index.htm", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704465}, {"id": "0001415889-22-008937", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "VistaGen Therapeutics, Inc.", "who": "Jerry B. Gin", "who_key": "GIN JERRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35740.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VTGN lands a director's $36K", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588922008937/0001415889-22-008937-index.htm", "trade_date": "2022-08-18", "timestamp": "2022-08-18", "mins": 2214225}, {"id": "0001415889-22-008894", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "VistaGen Therapeutics, Inc.", "who": "Reid G. Adler", "who_key": "Adler Reid G.", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50910.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588922008894/0001415889-22-008894-index.htm", "trade_date": "2022-08-17", "timestamp": "2022-08-17", "mins": 2215665}, {"id": "0001415889-22-008814", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "VistaGen Therapeutics, Inc.", "who": "Shawn Singh", "who_key": "Singh Shawn", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103199.99999999999, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588922008814/0001415889-22-008814-index.htm", "trade_date": "2022-08-17", "timestamp": "2022-08-17", "mins": 2215665}, {"id": "0001415889-21-004002", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "VistaGen Therapeutics, Inc.", "who": "H. Ralph Snodgrass", "who_key": "SNODGRASS H. RALPH", "role": "PRES./CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10237.5, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588921004002/0001415889-21-004002-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741265}, {"id": "0001415889-20-002181", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "VistaGen Therapeutics, Inc.", "who": "Jon S. Saxe", "who_key": "SAXE JON S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20700.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588920002181/0001415889-20-002181-index.htm", "trade_date": "2020-08-21", "timestamp": "2020-08-21", "mins": 3261105}, {"id": "0001415889-19-001357", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "VistaGen Therapeutics, Inc.", "who": "H. Ralph Snodgrass", "who_key": "SNODGRASS H. RALPH", "role": "PRES./CHIEF SCIENTIFIC OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5100.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588919001357/0001415889-19-001357-index.htm", "trade_date": "2019-11-20", "timestamp": "2019-11-20", "mins": 3657105}, {"id": "0001415889-17-000882", "src": "INSIDERS", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "VistaGen Therapeutics, Inc.", "who": "Jerry B. Gin", "who_key": "GIN JERRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588917000882/0001415889-17-000882-index.htm", "trade_date": "2017-05-31", "timestamp": "2017-05-31", "mins": 4957425}], "institutional": [{"id": "13DG-0001831942-26-000032", "src": "13DG", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Commodore Capital LP moves to a 9.9% passive stake in VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000032-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000947871-26-000804", "src": "13DG", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS 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": "ORBIMED ADVISORS LLC raises a passive stake in VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000804-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001193125-26-352371", "src": "13DG", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "TCG Crossover GP I, LLC", "who_key": "TCG Crossover GP I, 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": "TCG Crossover GP I, LLC moves to a 1.8% passive stake in VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1839947/0001193125-26-352371-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001193125-26-226886", "src": "13DG", "ticker": "VTGN", "cik": "1411685", "company": "Vistagen Therapeutics, Inc.", "company_raw": "Vistagen Therapeutics, Inc.", "who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, 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": "TCG Crossover GP II, LLC moves to a 2.6% passive stake in VTGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1969280/0001193125-26-226886-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}], "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": "Vistagen Therapeutics, Inc. - Common Stock", "new_value": "Vistagen Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001411685", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001411685", "applied": 1, "detected_at": "2026-10-28T17:06:12.427636"}]}, "key_people": [{"who": "Commodore Capital LP", "who_key": "COMMODORE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 17961078.667999998, "sold": 0, "net": 17961078.667999998, "trades": 1, "top_score": 78.1, "lean": "buying", "history": [{"action": "BUY", "amount": 17961078.667999998, "date": "2023-08-07", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000149315223027352/0001493152-23-027352-index.htm"}], "latest": {"action": "BUY", "amount": 17961078.667999998, "date": "2023-08-07", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000149315223027352/0001493152-23-027352-index.htm"}}, {"who": "Shawn Singh", "who_key": "Singh Shawn", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 103199.99999999999, "sold": 0, "net": 103199.99999999999, "trades": 1, "top_score": 64.2, "lean": "buying", "history": [{"action": "BUY", "amount": 103199.99999999999, "date": "2022-08-17", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588922008814/0001415889-22-008814-index.htm"}], "latest": {"action": "BUY", "amount": 103199.99999999999, "date": "2022-08-17", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588922008814/0001415889-22-008814-index.htm"}}, {"who": "Jerrold Duane Dotson", "who_key": "DOTSON JERROLD DUANE", "role": "VP, CFO AND SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 93750.0, "net": -93750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93750.0, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588921004287/0001415889-21-004287-index.htm"}], "latest": {"action": "SELL", "amount": 93750.0, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588921004287/0001415889-21-004287-index.htm"}}, {"who": "Venrock Healthcare Capital Partners II, L.P.", "who_key": "Venrock Healthcare Capital Partners II, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 53400.0, "net": -53400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53400.0, "date": "2022-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000120919122042152/0001209191-22-042152-index.htm"}], "latest": {"action": "SELL", "amount": 53400.0, "date": "2022-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000120919122042152/0001209191-22-042152-index.htm"}}, {"who": "Reid G. Adler", "who_key": "Adler Reid G.", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50910.0, "sold": 0, "net": 50910.0, "trades": 1, "top_score": 54.3, "lean": "buying", "history": [{"action": "BUY", "amount": 50910.0, "date": "2022-08-17", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588922008894/0001415889-22-008894-index.htm"}], "latest": {"action": "BUY", "amount": 50910.0, "date": "2022-08-17", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588922008894/0001415889-22-008894-index.htm"}}, {"who": "Jerry B. Gin", "who_key": "GIN JERRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35740.0, "sold": 0, "net": 35740.0, "trades": 2, "top_score": 33.8, "lean": "buying", "history": [{"action": "BUY", "amount": 35740.0, "date": "2022-08-18", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588922008937/0001415889-22-008937-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-05-31", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588917000882/0001415889-17-000882-index.htm"}], "latest": {"action": "BUY", "amount": 35740.0, "date": "2022-08-18", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588922008937/0001415889-22-008937-index.htm"}}, {"who": "Jon S. Saxe", "who_key": "SAXE JON S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20700.0, "sold": 0, "net": 20700.0, "trades": 1, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20700.0, "date": "2020-08-21", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588920002181/0001415889-20-002181-index.htm"}], "latest": {"action": "BUY", "amount": 20700.0, "date": "2020-08-21", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588920002181/0001415889-20-002181-index.htm"}}, {"who": "H. Ralph Snodgrass", "who_key": "SNODGRASS H. RALPH", "role": "PRES./CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15337.5, "sold": 0, "net": 15337.5, "trades": 2, "top_score": 33.2, "lean": "buying", "history": [{"action": "BUY", "amount": 10237.5, "date": "2021-08-17", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588921004002/0001415889-21-004002-index.htm"}, {"action": "BUY", "amount": 5100.0, "date": "2019-11-20", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588919001357/0001415889-19-001357-index.htm"}], "latest": {"action": "BUY", "amount": 10237.5, "date": "2021-08-17", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1411685/000141588921004002/0001415889-21-004002-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0001628280-26-068627", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001628280-26-065559", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001628280-26-063510", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001628280-26-063316", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001628280-26-063046", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001628280-26-061445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000804", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352371", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-057116", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001831942-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-056953", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054341", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053304", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001628280-26-051406", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-31", "title": "Proxy statement", "accession": "0001628280-26-051404", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001911501-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001911501-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051251", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001924908-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001794362-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001412071-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046143", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001628280-26-043989", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-15", "title": "Annual report", "accession": "0001628280-26-043271", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043232", "price_sensitive": true}], "performance": {"ticker": "VTGN", "has_prices": true, "summary": {"n": 8, "avg": -0.9756604708564904, "win_rate": 0.0, "best": -0.9551228942281138, "worst": -0.996802286611051, "as_of": "2026-08-17"}, "buys": [{"who": "COMMODORE CAPITAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17961078.667999998, "date": "2023-08-07", "score": 78.1, "ref_price": 13.05, "return": -0.9800766283524904}, {"who": "GIN JERRY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35740.0, "date": "2022-08-18", "score": 33.8, "ref_price": 6.7027, "return": -0.9612096617780894}, {"who": "Adler Reid G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF LEGAL OFFICER", "amount": 50910.0, "date": "2022-08-17", "score": 54.3, "ref_price": 5.7936, "return": -0.9551228942281138}, {"who": "Singh Shawn", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 103199.99999999999, "date": "2022-08-17", "score": 64.2, "ref_price": 5.7936, "return": -0.9551228942281138}, {"who": "SNODGRASS H. RALPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRES./CHIEF SCIENTIFIC OFFICER", "amount": 10237.5, "date": "2021-08-17", "score": 33.2, "ref_price": 81.3081, "return": -0.996802286611051}, {"who": "SAXE JON S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20700.0, "date": "2020-08-21", "score": 46.0, "ref_price": 20.6391, "return": -0.987402551467845}, {"who": "SNODGRASS H. RALPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRES./CHIEF SCIENTIFIC OFFICER, Director", "amount": 5100.0, "date": "2019-11-20", "score": 28.2, "ref_price": 10.051, "return": -0.9741319271714257}, {"who": "GIN JERRY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2017-05-31", "score": 30.0, "ref_price": 56.7057, "return": -0.995414923014794}]}, "price_series": [{"date": "2016-08-17", "close": 103.2073, "volume": 738.0}, {"date": "2016-08-18", "close": 97.5068, "volume": 557.0}, {"date": "2016-08-19", "close": 99.91, "volume": 347.0}, {"date": "2016-08-22", "close": 105.0105, "volume": 974.0}, {"date": "2016-08-23", "close": 97.5098, "volume": 11667.0}, {"date": "2016-08-24", "close": 96.3096, "volume": 214.0}, {"date": "2016-08-25", "close": 99.907, "volume": 231.0}, {"date": "2016-08-26", "close": 92.1092, "volume": 1111.0}, {"date": "2016-08-29", "close": 89.709, "volume": 982.0}, {"date": "2016-08-30", "close": 98.4098, "volume": 3714.0}, {"date": "2016-08-31", "close": 103.2103, "volume": 886.0}, {"date": "2016-09-01", "close": 108.6109, "volume": 4620.0}, {"date": "2016-09-02", "close": 108.9109, "volume": 1674.0}, {"date": "2016-09-06", "close": 122.1122, "volume": 7137.0}, {"date": "2016-09-07", "close": 118.5119, "volume": 2388.0}, {"date": "2016-09-08", "close": 119.4119, "volume": 1223.0}, {"date": "2016-09-09", "close": 123.0123, "volume": 1982.0}, {"date": "2016-09-12", "close": 117.0117, "volume": 1465.0}, {"date": "2016-09-13", "close": 116.7117, "volume": 1353.0}, {"date": "2016-09-14", "close": 117.6118, "volume": 1343.0}, {"date": "2016-09-15", "close": 117.6118, "volume": 1909.0}, {"date": "2016-09-16", "close": 115.2115, "volume": 3935.0}, {"date": "2016-09-19", "close": 118.8119, "volume": 880.0}, {"date": "2016-09-20", "close": 115.2115, "volume": 1005.0}, {"date": "2016-09-21", "close": 122.7123, "volume": 1668.0}, {"date": "2016-09-22", "close": 126.3126, "volume": 2627.0}, {"date": "2016-09-23", "close": 130.5131, "volume": 3597.0}, {"date": "2016-09-26", "close": 130.213, "volume": 2389.0}, {"date": "2016-09-27", "close": 129.0129, "volume": 980.0}, {"date": "2016-09-28", "close": 128.7129, "volume": 1024.0}, {"date": "2016-09-29", "close": 128.1128, "volume": 1547.0}, {"date": "2016-09-30", "close": 126.9127, "volume": 2226.0}, {"date": "2016-10-03", "close": 129.3129, "volume": 1398.0}, {"date": "2016-10-04", "close": 132.3132, "volume": 2616.0}, {"date": "2016-10-05", "close": 131.4131, "volume": 3586.0}, {"date": "2016-10-06", "close": 130.003, "volume": 755.0}, {"date": "2016-10-07", "close": 127.2127, "volume": 660.0}, {"date": "2016-10-10", "close": 128.1128, "volume": 493.0}, {"date": "2016-10-11", "close": 128.7129, "volume": 1022.0}, {"date": "2016-10-12", "close": 130.8131, "volume": 1488.0}, {"date": "2016-10-13", "close": 130.5131, "volume": 142.0}, {"date": "2016-10-14", "close": 128.7129, "volume": 2010.0}, {"date": "2016-10-17", "close": 125.7096, "volume": 2064.0}, {"date": "2016-10-18", "close": 126.3096, "volume": 890.0}, {"date": "2016-10-19", "close": 124.5125, "volume": 270.0}, {"date": "2016-10-20", "close": 124.5125, "volume": 1026.0}, {"date": "2016-10-21", "close": 124.5125, "volume": 2356.0}, {"date": "2016-10-24", "close": 122.2622, "volume": 1627.0}, {"date": "2016-10-25", "close": 121.5122, "volume": 1657.0}, {"date": "2016-10-26", "close": 119.1119, "volume": 1885.0}, {"date": "2016-10-27", "close": 115.5116, "volume": 1138.0}, {"date": "2016-10-28", "close": 120.012, "volume": 975.0}, {"date": "2016-10-31", "close": 118.5119, "volume": 1312.0}, {"date": "2016-11-01", "close": 119.712, "volume": 1831.0}, {"date": "2016-11-02", "close": 119.709, "volume": 511.0}, {"date": "2016-11-03", "close": 114.3144, "volume": 2333.0}, {"date": "2016-11-04", "close": 113.7114, "volume": 927.0}, {"date": "2016-11-07", "close": 109.511, "volume": 927.0}, {"date": "2016-11-08", "close": 112.8113, "volume": 1330.0}, {"date": "2016-11-09", "close": 114.0114, "volume": 2659.0}, {"date": "2016-11-10", "close": 113.1113, "volume": 830.0}, {"date": "2016-11-11", "close": 113.7114, "volume": 766.0}, {"date": "2016-11-14", "close": 114.0114, "volume": 1145.0}, {"date": "2016-11-15", "close": 116.4416, "volume": 985.0}, {"date": "2016-11-16", "close": 113.7084, "volume": 2454.0}, {"date": "2016-11-17", "close": 114.0114, "volume": 1444.0}, {"date": "2016-11-18", "close": 112.5113, "volume": 431.0}, {"date": "2016-11-21", "close": 114.0114, "volume": 2946.0}, {"date": "2016-11-22", "close": 114.4734, "volume": 659.0}, {"date": "2016-11-23", "close": 110.7111, "volume": 809.0}, {"date": "2016-11-25", "close": 114.0114, "volume": 321.0}, {"date": "2016-11-28", "close": 111.3111, "volume": 703.0}, {"date": "2016-11-29", "close": 113.7114, "volume": 117.0}, {"date": "2016-11-30", "close": 110.111, "volume": 188.0}, {"date": "2016-12-01", "close": 111.0111, "volume": 254.0}, {"date": "2016-12-02", "close": 111.9112, "volume": 599.0}, {"date": "2016-12-05", "close": 114.9115, "volume": 1422.0}, {"date": "2016-12-06", "close": 110.7111, "volume": 625.0}, {"date": "2016-12-07", "close": 116.7117, "volume": 1228.0}, {"date": "2016-12-08", "close": 112.2112, "volume": 246.0}, {"date": "2016-12-09", "close": 115.2115, "volume": 825.0}, {"date": "2016-12-12", "close": 116.7117, "volume": 598.0}, {"date": "2016-12-13", "close": 114.0114, "volume": 438.0}, {"date": "2016-12-14", "close": 106.8107, "volume": 3985.0}, {"date": "2016-12-15", "close": 107.1107, "volume": 2158.0}, {"date": "2016-12-16", "close": 103.5104, "volume": 378.0}, {"date": "2016-12-19", "close": 102.6103, "volume": 360.0}, {"date": "2016-12-20", "close": 105.3105, "volume": 1018.0}, {"date": "2016-12-21", "close": 105.6106, "volume": 211.0}, {"date": "2016-12-22", "close": 110.411, "volume": 2122.0}, {"date": "2016-12-23", "close": 112.2112, "volume": 1516.0}, {"date": "2016-12-27", "close": 108.3108, "volume": 187.0}, {"date": "2016-12-28", "close": 104.1104, "volume": 695.0}, {"date": "2016-12-29", "close": 111.7882, "volume": 229.0}, {"date": "2016-12-30", "close": 111.9112, "volume": 900.0}, {"date": "2017-01-03", "close": 111.9862, "volume": 203.0}, {"date": "2017-01-04", "close": 107.4107, "volume": 387.0}, {"date": "2017-01-05", "close": 110.411, "volume": 521.0}, {"date": "2017-01-06", "close": 110.111, "volume": 1896.0}, {"date": "2017-01-09", "close": 110.411, "volume": 561.0}, {"date": "2017-01-10", "close": 110.411, "volume": 551.0}, {"date": "2017-01-11", "close": 108.6109, "volume": 844.0}, {"date": "2017-01-12", "close": 107.7108, "volume": 1195.0}, {"date": "2017-01-13", "close": 107.1107, "volume": 4393.0}, {"date": "2017-01-17", "close": 105.4035, "volume": 1377.0}, {"date": "2017-01-18", "close": 107.7108, "volume": 1150.0}, {"date": "2017-01-19", "close": 102.0072, "volume": 1100.0}, {"date": "2017-01-20", "close": 102.0102, "volume": 2177.0}, {"date": "2017-01-23", "close": 95.1095, "volume": 1834.0}, {"date": "2017-01-24", "close": 93.9094, "volume": 725.0}, {"date": "2017-01-25", "close": 98.7099, "volume": 1911.0}, {"date": "2017-01-26", "close": 94.5095, "volume": 121.0}, {"date": "2017-01-27", "close": 93.3093, "volume": 2320.0}, {"date": "2017-01-30", "close": 93.6094, "volume": 436.0}, {"date": "2017-01-31", "close": 89.709, "volume": 2506.0}, {"date": "2017-02-01", "close": 89.4059, "volume": 874.0}, {"date": "2017-02-02", "close": 85.8086, "volume": 445.0}, {"date": "2017-02-03", "close": 83.1083, "volume": 1774.0}, {"date": "2017-02-06", "close": 85.5086, "volume": 6571.0}, {"date": "2017-02-07", "close": 90.6091, "volume": 904.0}, {"date": "2017-02-08", "close": 83.7084, "volume": 2605.0}, {"date": "2017-02-09", "close": 83.4053, "volume": 1220.0}, {"date": "2017-02-10", "close": 85.5086, "volume": 722.0}, {"date": "2017-02-13", "close": 87.3087, "volume": 3642.0}, {"date": "2017-02-14", "close": 76.8077, "volume": 4247.0}, {"date": "2017-02-15", "close": 72.0072, "volume": 3435.0}, {"date": "2017-02-16", "close": 71.7072, "volume": 587.0}, {"date": "2017-02-17", "close": 69.0069, "volume": 1074.0}, {"date": "2017-02-21", "close": 68.7069, "volume": 1378.0}, {"date": "2017-02-22", "close": 71.7072, "volume": 3618.0}, {"date": "2017-02-23", "close": 78.6079, "volume": 4694.0}, {"date": "2017-02-24", "close": 79.2079, "volume": 2269.0}, {"date": "2017-02-27", "close": 81.3081, "volume": 811.0}, {"date": "2017-02-28", "close": 76.5077, "volume": 2058.0}, {"date": "2017-03-01", "close": 77.1077, "volume": 653.0}, {"date": "2017-03-02", "close": 68.1068, "volume": 1046.0}, {"date": "2017-03-03", "close": 67.5068, "volume": 2754.0}, {"date": "2017-03-06", "close": 64.2064, "volume": 2850.0}, {"date": "2017-03-07", "close": 63.0063, "volume": 2117.0}, {"date": "2017-03-08", "close": 59.706, "volume": 1619.0}, {"date": "2017-03-09", "close": 68.4068, "volume": 2427.0}, {"date": "2017-03-10", "close": 65.1065, "volume": 939.0}, {"date": "2017-03-13", "close": 62.4062, "volume": 3132.0}, {"date": "2017-03-14", "close": 61.8062, "volume": 2261.0}, {"date": "2017-03-15", "close": 60.9061, "volume": 1824.0}, {"date": "2017-03-16", "close": 65.4065, "volume": 1956.0}, {"date": "2017-03-17", "close": 63.0063, "volume": 1267.0}, {"date": "2017-03-20", "close": 63.6064, "volume": 524.0}, {"date": "2017-03-21", "close": 64.2064, "volume": 492.0}, {"date": "2017-03-22", "close": 60.9061, "volume": 794.0}, {"date": "2017-03-23", "close": 60.9061, "volume": 876.0}, {"date": "2017-03-24", "close": 57.0057, "volume": 1197.0}, {"date": "2017-03-27", "close": 54.9055, "volume": 1732.0}, {"date": "2017-03-28", "close": 55.2055, "volume": 1239.0}, {"date": "2017-03-29", "close": 61.8092, "volume": 13404.0}, {"date": "2017-03-30", "close": 58.8059, "volume": 2354.0}, {"date": "2017-03-31", "close": 58.8089, "volume": 1578.0}, {"date": "2017-04-03", "close": 60.306, "volume": 1447.0}, {"date": "2017-04-04", "close": 58.5059, "volume": 557.0}, {"date": "2017-04-05", "close": 58.5059, "volume": 1268.0}, {"date": "2017-04-06", "close": 58.4698, "volume": 532.0}, {"date": "2017-04-07", "close": 60.9061, "volume": 760.0}, {"date": "2017-04-10", "close": 59.1059, "volume": 1076.0}, {"date": "2017-04-11", "close": 58.2058, "volume": 399.0}, {"date": "2017-04-12", "close": 62.4062, "volume": 787.0}, {"date": "2017-04-13", "close": 62.1062, "volume": 539.0}, {"date": "2017-04-17", "close": 60.6061, "volume": 1470.0}, {"date": "2017-04-18", "close": 58.8059, "volume": 942.0}, {"date": "2017-04-19", "close": 58.2058, "volume": 359.0}, {"date": "2017-04-20", "close": 59.1059, "volume": 813.0}, {"date": "2017-04-21", "close": 59.706, "volume": 784.0}, {"date": "2017-04-24", "close": 57.9058, "volume": 1469.0}, {"date": "2017-04-25", "close": 59.1059, "volume": 365.0}, {"date": "2017-04-26", "close": 58.8059, "volume": 423.0}, {"date": "2017-04-27", "close": 59.1059, "volume": 1180.0}, {"date": "2017-04-28", "close": 59.4059, "volume": 528.0}, {"date": "2017-05-01", "close": 66.6067, "volume": 6432.0}, {"date": "2017-05-02", "close": 65.4065, "volume": 1687.0}, {"date": "2017-05-03", "close": 64.2064, "volume": 1155.0}, {"date": "2017-05-04", "close": 63.3063, "volume": 697.0}, {"date": "2017-05-05", "close": 64.2064, "volume": 1021.0}, {"date": "2017-05-08", "close": 65.4065, "volume": 1805.0}, {"date": "2017-05-09", "close": 62.4062, "volume": 1088.0}, {"date": "2017-05-10", "close": 62.1062, "volume": 1362.0}, {"date": "2017-05-11", "close": 60.9061, "volume": 1604.0}, {"date": "2017-05-12", "close": 60.306, "volume": 1389.0}, {"date": "2017-05-15", "close": 59.706, "volume": 2523.0}, {"date": "2017-05-16", "close": 58.5059, "volume": 2552.0}, {"date": "2017-05-17", "close": 59.1059, "volume": 313.0}, {"date": "2017-05-18", "close": 59.1059, "volume": 1116.0}, {"date": "2017-05-19", "close": 59.1059, "volume": 447.0}, {"date": "2017-05-22", "close": 59.706, "volume": 1085.0}, {"date": "2017-05-23", "close": 57.6058, "volume": 910.0}, {"date": "2017-05-24", "close": 56.4056, "volume": 1152.0}, {"date": "2017-05-25", "close": 54.9055, "volume": 2233.0}, {"date": "2017-05-26", "close": 53.7054, "volume": 467.0}, {"date": "2017-05-30", "close": 55.5056, "volume": 1743.0}, {"date": "2017-05-31", "close": 56.7057, "volume": 1348.0}, {"date": "2017-06-01", "close": 54.9055, "volume": 514.0}, {"date": "2017-06-02", "close": 56.7057, "volume": 1446.0}, {"date": "2017-06-05", "close": 56.7057, "volume": 647.0}, {"date": "2017-06-06", "close": 56.7057, "volume": 831.0}, {"date": "2017-06-07", "close": 56.7057, "volume": 419.0}, {"date": "2017-06-08", "close": 58.5059, "volume": 3049.0}, {"date": "2017-06-09", "close": 58.5059, "volume": 1638.0}, {"date": "2017-06-12", "close": 58.5059, "volume": 1777.0}, {"date": "2017-06-13", "close": 58.8059, "volume": 1125.0}, {"date": "2017-06-14", "close": 58.5059, "volume": 260.0}, {"date": "2017-06-15", "close": 55.5056, "volume": 378.0}, {"date": "2017-06-16", "close": 54.6055, "volume": 1505.0}, {"date": "2017-06-19", "close": 57.3057, "volume": 1109.0}, {"date": "2017-06-20", "close": 56.7057, "volume": 396.0}, {"date": "2017-06-21", "close": 54.3054, "volume": 519.0}, {"date": "2017-06-22", "close": 54.0054, "volume": 1711.0}, {"date": "2017-06-23", "close": 53.1053, "volume": 2105.0}, {"date": "2017-06-26", "close": 54.6055, "volume": 2184.0}, {"date": "2017-06-27", "close": 54.9055, "volume": 2397.0}, {"date": "2017-06-28", "close": 54.9055, "volume": 2685.0}, {"date": "2017-06-29", "close": 54.9055, "volume": 1100.0}, {"date": "2017-06-30", "close": 56.1056, "volume": 1646.0}, {"date": "2017-07-03", "close": 53.1053, "volume": 419.0}, {"date": "2017-07-05", "close": 53.1053, "volume": 662.0}, {"date": "2017-07-06", "close": 54.0054, "volume": 1029.0}, {"date": "2017-07-07", "close": 54.3054, "volume": 1059.0}, {"date": "2017-07-10", "close": 57.6058, "volume": 9284.0}, {"date": "2017-07-11", "close": 53.4053, "volume": 1892.0}, {"date": "2017-07-12", "close": 52.8053, "volume": 3343.0}, {"date": "2017-07-13", "close": 53.4053, "volume": 1372.0}, {"date": "2017-07-14", "close": 51.3051, "volume": 524.0}, {"date": "2017-07-17", "close": 53.1053, "volume": 329.0}, {"date": "2017-07-18", "close": 52.8053, "volume": 293.0}, {"date": "2017-07-19", "close": 52.8053, "volume": 2130.0}, {"date": "2017-07-20", "close": 53.7054, "volume": 1017.0}, {"date": "2017-07-21", "close": 55.5056, "volume": 1990.0}, {"date": "2017-07-24", "close": 60.006, "volume": 5116.0}, {"date": "2017-07-25", "close": 57.6058, "volume": 1665.0}, {"date": "2017-07-26", "close": 59.4059, "volume": 591.0}, {"date": "2017-07-27", "close": 61.5062, "volume": 3655.0}, {"date": "2017-07-28", "close": 61.2061, "volume": 1382.0}, {"date": "2017-07-31", "close": 61.5062, "volume": 1131.0}, {"date": "2017-08-01", "close": 61.2061, "volume": 1841.0}, {"date": "2017-08-02", "close": 55.8056, "volume": 5730.0}, {"date": "2017-08-03", "close": 55.8056, "volume": 1091.0}, {"date": "2017-08-04", "close": 54.0054, "volume": 1104.0}, {"date": "2017-08-07", "close": 52.8053, "volume": 760.0}, {"date": "2017-08-08", "close": 55.5056, "volume": 1762.0}, {"date": "2017-08-09", "close": 54.0054, "volume": 3070.0}, {"date": "2017-08-10", "close": 50.7051, "volume": 1731.0}, {"date": "2017-08-11", "close": 51.9052, "volume": 1761.0}, {"date": "2017-08-14", "close": 51.0051, "volume": 833.0}, {"date": "2017-08-15", "close": 51.9052, "volume": 2607.0}, {"date": "2017-08-16", "close": 55.2055, "volume": 1393.0}, {"date": "2017-08-17", "close": 53.1053, "volume": 874.0}, {"date": "2017-08-18", "close": 54.6055, "volume": 885.0}, {"date": "2017-08-21", "close": 53.4053, "volume": 1177.0}, {"date": "2017-08-22", "close": 52.8053, "volume": 610.0}, {"date": "2017-08-23", "close": 51.9052, "volume": 987.0}, {"date": "2017-08-24", "close": 53.1053, "volume": 1850.0}, {"date": "2017-08-25", "close": 52.5053, "volume": 262.0}, {"date": "2017-08-28", "close": 54.0054, "volume": 580.0}, {"date": "2017-08-29", "close": 55.2055, "volume": 146.0}, {"date": "2017-08-30", "close": 54.6055, "volume": 874.0}, {"date": "2017-08-31", "close": 52.8053, "volume": 3549.0}, {"date": "2017-09-01", "close": 51.0051, "volume": 1188.0}, {"date": "2017-09-05", "close": 50.105, "volume": 5295.0}, {"date": "2017-09-06", "close": 52.8053, "volume": 2766.0}, {"date": "2017-09-07", "close": 49.2049, "volume": 644.0}, {"date": "2017-09-08", "close": 49.505, "volume": 4820.0}, {"date": "2017-09-11", "close": 49.2049, "volume": 1129.0}, {"date": "2017-09-12", "close": 49.505, "volume": 1338.0}, {"date": "2017-09-13", "close": 48.6049, "volume": 968.0}, {"date": "2017-09-14", "close": 48.3048, "volume": 1053.0}, {"date": "2017-09-15", "close": 46.2046, "volume": 946.0}, {"date": "2017-09-18", "close": 47.4047, "volume": 350.0}, {"date": "2017-09-19", "close": 46.8047, "volume": 466.0}, {"date": "2017-09-20", "close": 48.3048, "volume": 1047.0}, {"date": "2017-09-21", "close": 48.0048, "volume": 429.0}, {"date": "2017-09-22", "close": 46.2046, "volume": 527.0}, {"date": "2017-09-25", "close": 46.8047, "volume": 666.0}, {"date": "2017-09-26", "close": 47.1047, "volume": 302.0}, {"date": "2017-09-27", "close": 46.8047, "volume": 1182.0}, {"date": "2017-09-28", "close": 48.0048, "volume": 8035.0}, {"date": "2017-09-29", "close": 48.0048, "volume": 1597.0}, {"date": "2017-10-02", "close": 49.502, "volume": 700.0}, {"date": "2017-10-03", "close": 48.0048, "volume": 1200.0}, {"date": "2017-10-04", "close": 48.9049, "volume": 1137.0}, {"date": "2017-10-05", "close": 49.2049, "volume": 636.0}, {"date": "2017-10-06", "close": 47.7048, "volume": 1430.0}, {"date": "2017-10-09", "close": 45.9046, "volume": 2402.0}, {"date": "2017-10-10", "close": 41.1041, "volume": 4348.0}, {"date": "2017-10-11", "close": 40.5041, "volume": 1870.0}, {"date": "2017-10-12", "close": 39.604, "volume": 1090.0}, {"date": "2017-10-13", "close": 40.204, "volume": 969.0}, {"date": "2017-10-16", "close": 39.0039, "volume": 750.0}, {"date": "2017-10-17", "close": 38.1038, "volume": 922.0}, {"date": "2017-10-18", "close": 39.3039, "volume": 1175.0}, {"date": "2017-10-19", "close": 33.8944, "volume": 4804.0}, {"date": "2017-10-20", "close": 31.8032, "volume": 3765.0}, {"date": "2017-10-23", "close": 32.7033, "volume": 1720.0}, {"date": "2017-10-24", "close": 31.2031, "volume": 2073.0}, {"date": "2017-10-25", "close": 30.6031, "volume": 2192.0}, {"date": "2017-10-26", "close": 30.6031, "volume": 188892.0}, {"date": "2017-10-27", "close": 26.8167, "volume": 18758.0}, {"date": "2017-10-30", "close": 25.8026, "volume": 6980.0}, {"date": "2017-10-31", "close": 25.2595, "volume": 2448.0}, {"date": "2017-11-01", "close": 22.9313, "volume": 6419.0}, {"date": "2017-11-02", "close": 24.3024, "volume": 3900.0}, {"date": "2017-11-03", "close": 23.4023, "volume": 3569.0}, {"date": "2017-11-06", "close": 28.2028, "volume": 12616.0}, {"date": "2017-11-07", "close": 25.8026, "volume": 6791.0}, {"date": "2017-11-08", "close": 24.0024, "volume": 2705.0}, {"date": "2017-11-09", "close": 24.6025, "volume": 3724.0}, {"date": "2017-11-10", "close": 23.7024, "volume": 4229.0}, {"date": "2017-11-13", "close": 24.0084, "volume": 1882.0}, {"date": "2017-11-14", "close": 23.1053, "volume": 3056.0}, {"date": "2017-11-15", "close": 23.1023, "volume": 1112.0}, {"date": "2017-11-16", "close": 27.4257, "volume": 8155.0}, {"date": "2017-11-17", "close": 28.1218, "volume": 1792.0}, {"date": "2017-11-20", "close": 27.6028, "volume": 3601.0}, {"date": "2017-11-21", "close": 27.0027, "volume": 1438.0}, {"date": "2017-11-22", "close": 25.8026, "volume": 1887.0}, {"date": "2017-11-24", "close": 25.7216, "volume": 858.0}, {"date": "2017-11-27", "close": 24.0024, "volume": 2813.0}, {"date": "2017-11-28", "close": 21.6022, "volume": 6104.0}, {"date": "2017-11-29", "close": 24.6025, "volume": 13171.0}, {"date": "2017-11-30", "close": 22.9913, "volume": 5868.0}, {"date": "2017-12-01", "close": 24.2934, "volume": 3267.0}, {"date": "2017-12-04", "close": 23.4023, "volume": 4022.0}, {"date": "2017-12-05", "close": 27.6028, "volume": 34154.0}, {"date": "2017-12-06", "close": 54.0054, "volume": 1355392.0}, {"date": "2017-12-07", "close": 60.9061, "volume": 543038.0}, {"date": "2017-12-08", "close": 54.0054, "volume": 119354.0}, {"date": "2017-12-11", "close": 36.6037, "volume": 169766.0}, {"date": "2017-12-12", "close": 35.4035, "volume": 38656.0}, {"date": "2017-12-13", "close": 35.1035, "volume": 63602.0}, {"date": "2017-12-14", "close": 33.0033, "volume": 25136.0}, {"date": "2017-12-15", "close": 31.2031, "volume": 23933.0}, {"date": "2017-12-18", "close": 32.7033, "volume": 13187.0}, {"date": "2017-12-19", "close": 33.3033, "volume": 26039.0}, {"date": "2017-12-20", "close": 35.1005, "volume": 51673.0}, {"date": "2017-12-21", "close": 34.2034, "volume": 19664.0}, {"date": "2017-12-22", "close": 34.2034, "volume": 15101.0}, {"date": "2017-12-26", "close": 35.4035, "volume": 54631.0}, {"date": "2017-12-27", "close": 34.5035, "volume": 14325.0}, {"date": "2017-12-28", "close": 33.0033, "volume": 20349.0}, {"date": "2017-12-29", "close": 33.4053, "volume": 19759.0}, {"date": "2018-01-02", "close": 34.8035, "volume": 12613.0}, {"date": "2018-01-03", "close": 35.4035, "volume": 192431.0}, {"date": "2018-01-04", "close": 33.6034, "volume": 34430.0}, {"date": "2018-01-05", "close": 33.6034, "volume": 23407.0}, {"date": "2018-01-08", "close": 33.3033, "volume": 14039.0}, {"date": "2018-01-09", "close": 35.7036, "volume": 111682.0}, {"date": "2018-01-10", "close": 36.0036, "volume": 31750.0}, {"date": "2018-01-11", "close": 36.6037, "volume": 28782.0}, {"date": "2018-01-12", "close": 37.8038, "volume": 18126.0}, {"date": "2018-01-16", "close": 37.5038, "volume": 69198.0}, {"date": "2018-01-17", "close": 36.3036, "volume": 24313.0}, {"date": "2018-01-18", "close": 36.6037, "volume": 9695.0}, {"date": "2018-01-19", "close": 36.3006, "volume": 14453.0}, {"date": "2018-01-22", "close": 39.604, "volume": 58491.0}, {"date": "2018-01-23", "close": 42.9043, "volume": 101365.0}, {"date": "2018-01-24", "close": 51.9052, "volume": 201230.0}, {"date": "2018-01-25", "close": 50.105, "volume": 89742.0}, {"date": "2018-01-26", "close": 47.7048, "volume": 50734.0}, {"date": "2018-01-29", "close": 45.9046, "volume": 48711.0}, {"date": "2018-01-30", "close": 39.0039, "volume": 57391.0}, {"date": "2018-01-31", "close": 36.9037, "volume": 26655.0}, {"date": "2018-02-01", "close": 37.2037, "volume": 28966.0}, {"date": "2018-02-02", "close": 34.8035, "volume": 17027.0}, {"date": "2018-02-05", "close": 33.9034, "volume": 13972.0}, {"date": "2018-02-06", "close": 33.0033, "volume": 14539.0}, {"date": "2018-02-07", "close": 35.7036, "volume": 13136.0}, {"date": "2018-02-08", "close": 36.0036, "volume": 15223.0}, {"date": "2018-02-09", "close": 34.8035, "volume": 17076.0}, {"date": "2018-02-12", "close": 35.7036, "volume": 5026.0}, {"date": "2018-02-13", "close": 36.0036, "volume": 5099.0}, {"date": "2018-02-14", "close": 37.2037, "volume": 11450.0}, {"date": "2018-02-15", "close": 38.1038, "volume": 8698.0}, {"date": "2018-02-16", "close": 37.8038, "volume": 7065.0}, {"date": "2018-02-20", "close": 36.0036, "volume": 4557.0}, {"date": "2018-02-21", "close": 35.1035, "volume": 4635.0}, {"date": "2018-02-22", "close": 35.7036, "volume": 3086.0}, {"date": "2018-02-23", "close": 35.4035, "volume": 5507.0}, {"date": "2018-02-26", "close": 34.8035, "volume": 4271.0}, {"date": "2018-02-27", "close": 36.0036, "volume": 8188.0}, {"date": "2018-02-28", "close": 36.3036, "volume": 6772.0}, {"date": "2018-03-01", "close": 35.4035, "volume": 5157.0}, {"date": "2018-03-02", "close": 37.8038, "volume": 8913.0}, {"date": "2018-03-05", "close": 40.204, "volume": 24826.0}, {"date": "2018-03-06", "close": 44.4044, "volume": 55099.0}, {"date": "2018-03-07", "close": 45.0045, "volume": 25009.0}, {"date": "2018-03-08", "close": 41.1041, "volume": 19913.0}, {"date": "2018-03-09", "close": 39.0039, "volume": 40228.0}, {"date": "2018-03-12", "close": 37.3537, "volume": 27165.0}, {"date": "2018-03-13", "close": 39.0039, "volume": 19393.0}, {"date": "2018-03-14", "close": 38.0738, "volume": 16796.0}, {"date": "2018-03-15", "close": 39.0039, "volume": 11540.0}, {"date": "2018-03-16", "close": 38.1038, "volume": 11068.0}, {"date": "2018-03-19", "close": 37.5038, "volume": 45212.0}, {"date": "2018-03-20", "close": 37.2037, "volume": 7295.0}, {"date": "2018-03-21", "close": 36.6037, "volume": 8647.0}, {"date": "2018-03-22", "close": 35.1035, "volume": 26699.0}, {"date": "2018-03-23", "close": 35.1035, "volume": 12715.0}, {"date": "2018-03-26", "close": 30.6031, "volume": 41589.0}, {"date": "2018-03-27", "close": 28.2028, "volume": 17580.0}, {"date": "2018-03-28", "close": 27.3027, "volume": 16831.0}, {"date": "2018-03-29", "close": 27.8398, "volume": 12261.0}, {"date": "2018-04-02", "close": 28.1908, "volume": 8086.0}, {"date": "2018-04-03", "close": 28.8029, "volume": 3338.0}, {"date": "2018-04-04", "close": 29.3999, "volume": 4939.0}, {"date": "2018-04-05", "close": 30.303, "volume": 19843.0}, {"date": "2018-04-06", "close": 29.703, "volume": 6790.0}, {"date": "2018-04-09", "close": 29.4629, "volume": 5196.0}, {"date": "2018-04-10", "close": 30.6031, "volume": 5963.0}, {"date": "2018-04-11", "close": 31.5032, "volume": 3511.0}, {"date": "2018-04-12", "close": 33.0033, "volume": 11764.0}, {"date": "2018-04-13", "close": 34.2034, "volume": 7062.0}, {"date": "2018-04-16", "close": 35.7036, "volume": 6520.0}, {"date": "2018-04-17", "close": 35.1035, "volume": 9440.0}, {"date": "2018-04-18", "close": 34.5035, "volume": 5978.0}, {"date": "2018-04-19", "close": 32.4032, "volume": 10744.0}, {"date": "2018-04-20", "close": 28.1968, "volume": 40804.0}, {"date": "2018-04-23", "close": 26.5497, "volume": 18151.0}, {"date": "2018-04-24", "close": 26.2526, "volume": 10687.0}, {"date": "2018-04-25", "close": 25.5026, "volume": 8069.0}, {"date": "2018-04-26", "close": 27.9028, "volume": 14077.0}, {"date": "2018-04-27", "close": 27.6028, "volume": 6133.0}, {"date": "2018-04-30", "close": 30.003, "volume": 13612.0}, {"date": "2018-05-01", "close": 31.2031, "volume": 27010.0}, {"date": "2018-05-02", "close": 30.003, "volume": 7305.0}, {"date": "2018-05-03", "close": 29.4029, "volume": 3355.0}, {"date": "2018-05-04", "close": 29.604, "volume": 4205.0}, {"date": "2018-05-07", "close": 30.6031, "volume": 5805.0}, {"date": "2018-05-08", "close": 31.2031, "volume": 6137.0}, {"date": "2018-05-09", "close": 30.303, "volume": 9151.0}, {"date": "2018-05-10", "close": 31.2031, "volume": 5259.0}, {"date": "2018-05-11", "close": 30.6031, "volume": 8715.0}, {"date": "2018-05-14", "close": 31.2031, "volume": 5554.0}, {"date": "2018-05-15", "close": 30.6031, "volume": 3024.0}, {"date": "2018-05-16", "close": 28.5209, "volume": 4165.0}, {"date": "2018-05-17", "close": 29.1029, "volume": 2285.0}, {"date": "2018-05-18", "close": 29.853, "volume": 2221.0}, {"date": "2018-05-21", "close": 30.303, "volume": 2594.0}, {"date": "2018-05-22", "close": 29.703, "volume": 3254.0}, {"date": "2018-05-23", "close": 29.604, "volume": 15579.0}, {"date": "2018-05-24", "close": 29.1029, "volume": 33104.0}, {"date": "2018-05-25", "close": 44.1044, "volume": 930379.0}, {"date": "2018-05-29", "close": 39.604, "volume": 86987.0}, {"date": "2018-05-30", "close": 41.7042, "volume": 56481.0}, {"date": "2018-05-31", "close": 42.3042, "volume": 25982.0}, {"date": "2018-06-01", "close": 40.8041, "volume": 16929.0}, {"date": "2018-06-04", "close": 39.904, "volume": 14289.0}, {"date": "2018-06-05", "close": 41.1041, "volume": 11347.0}, {"date": "2018-06-06", "close": 40.8041, "volume": 9475.0}, {"date": "2018-06-07", "close": 41.1041, "volume": 20884.0}, {"date": "2018-06-08", "close": 44.4044, "volume": 29938.0}, {"date": "2018-06-11", "close": 42.6043, "volume": 55601.0}, {"date": "2018-06-12", "close": 42.3042, "volume": 13378.0}, {"date": "2018-06-13", "close": 44.7045, "volume": 93941.0}, {"date": "2018-06-14", "close": 44.4044, "volume": 23014.0}, {"date": "2018-06-15", "close": 45.0045, "volume": 17366.0}, {"date": "2018-06-18", "close": 44.4044, "volume": 9643.0}, {"date": "2018-06-19", "close": 43.8044, "volume": 8172.0}, {"date": "2018-06-20", "close": 42.3042, "volume": 15877.0}, {"date": "2018-06-21", "close": 41.1041, "volume": 13480.0}, {"date": "2018-06-22", "close": 39.3039, "volume": 17100.0}, {"date": "2018-06-25", "close": 39.904, "volume": 7547.0}, {"date": "2018-06-26", "close": 40.5041, "volume": 5305.0}, {"date": "2018-06-27", "close": 40.5041, "volume": 16720.0}, {"date": "2018-06-28", "close": 39.904, "volume": 11265.0}, {"date": "2018-06-29", "close": 41.1041, "volume": 9818.0}, {"date": "2018-07-02", "close": 42.3042, "volume": 10780.0}, {"date": "2018-07-03", "close": 42.0042, "volume": 2543.0}, {"date": "2018-07-05", "close": 41.7042, "volume": 6817.0}, {"date": "2018-07-06", "close": 42.6043, "volume": 8892.0}, {"date": "2018-07-09", "close": 42.9043, "volume": 7212.0}, {"date": "2018-07-10", "close": 41.4041, "volume": 7045.0}, {"date": "2018-07-11", "close": 41.1041, "volume": 4956.0}, {"date": "2018-07-12", "close": 41.1041, "volume": 5891.0}, {"date": "2018-07-13", "close": 41.1041, "volume": 2908.0}, {"date": "2018-07-16", "close": 42.0042, "volume": 19495.0}, {"date": "2018-07-17", "close": 42.0042, "volume": 4631.0}, {"date": "2018-07-18", "close": 40.5041, "volume": 14340.0}, {"date": "2018-07-19", "close": 40.8041, "volume": 2988.0}, {"date": "2018-07-20", "close": 41.4041, "volume": 3301.0}, {"date": "2018-07-23", "close": 40.204, "volume": 4831.0}, {"date": "2018-07-24", "close": 40.8041, "volume": 7749.0}, {"date": "2018-07-25", "close": 39.3039, "volume": 5696.0}, {"date": "2018-07-26", "close": 39.0039, "volume": 3518.0}, {"date": "2018-07-27", "close": 39.0039, "volume": 6971.0}, {"date": "2018-07-30", "close": 37.5038, "volume": 6299.0}, {"date": "2018-07-31", "close": 37.8038, "volume": 5555.0}, {"date": "2018-08-01", "close": 38.7039, "volume": 11564.0}, {"date": "2018-08-02", "close": 38.4038, "volume": 3043.0}, {"date": "2018-08-03", "close": 38.1038, "volume": 1705.0}, {"date": "2018-08-06", "close": 38.1038, "volume": 2763.0}, {"date": "2018-08-07", "close": 38.4038, "volume": 3922.0}, {"date": "2018-08-08", "close": 37.5038, "volume": 2960.0}, {"date": "2018-08-09", "close": 38.4038, "volume": 3514.0}, {"date": "2018-08-10", "close": 38.4038, "volume": 3247.0}, {"date": "2018-08-13", "close": 38.4038, "volume": 3522.0}, {"date": "2018-08-14", "close": 36.9037, "volume": 3649.0}, {"date": "2018-08-15", "close": 37.2037, "volume": 2403.0}, {"date": "2018-08-16", "close": 39.2109, "volume": 5010.0}, {"date": "2018-08-17", "close": 39.3039, "volume": 2399.0}, {"date": "2018-08-20", "close": 40.5041, "volume": 3494.0}, {"date": "2018-08-21", "close": 40.204, "volume": 3499.0}, {"date": "2018-08-22", "close": 40.204, "volume": 4134.0}, {"date": "2018-08-23", "close": 39.904, "volume": 4206.0}, {"date": "2018-08-24", "close": 40.5041, "volume": 2815.0}, {"date": "2018-08-27", "close": 41.7042, "volume": 10020.0}, {"date": "2018-08-28", "close": 43.2043, "volume": 9830.0}, {"date": "2018-08-29", "close": 44.7045, "volume": 14611.0}, {"date": "2018-08-30", "close": 44.7045, "volume": 5888.0}, {"date": "2018-08-31", "close": 44.1044, "volume": 3895.0}, {"date": "2018-09-04", "close": 42.0042, "volume": 8469.0}, {"date": "2018-09-05", "close": 41.4041, "volume": 3764.0}, {"date": "2018-09-06", "close": 39.3039, "volume": 7951.0}, {"date": "2018-09-07", "close": 40.5041, "volume": 2844.0}, {"date": "2018-09-10", "close": 41.4041, "volume": 7964.0}, {"date": "2018-09-11", "close": 40.204, "volume": 3734.0}, {"date": "2018-09-12", "close": 40.5041, "volume": 3936.0}, {"date": "2018-09-13", "close": 41.7042, "volume": 11926.0}, {"date": "2018-09-14", "close": 40.8041, "volume": 5718.0}, {"date": "2018-09-17", "close": 39.3039, "volume": 3797.0}, {"date": "2018-09-18", "close": 39.904, "volume": 5369.0}, {"date": "2018-09-19", "close": 40.204, "volume": 4627.0}, {"date": "2018-09-20", "close": 40.204, "volume": 2912.0}, {"date": "2018-09-21", "close": 40.5041, "volume": 5578.0}, {"date": "2018-09-24", "close": 41.1041, "volume": 3107.0}, {"date": "2018-09-25", "close": 41.2091, "volume": 4232.0}, {"date": "2018-09-26", "close": 41.4041, "volume": 4235.0}, {"date": "2018-09-27", "close": 42.0042, "volume": 3693.0}, {"date": "2018-09-28", "close": 43.5044, "volume": 25139.0}, {"date": "2018-10-01", "close": 44.4044, "volume": 8674.0}, {"date": "2018-10-02", "close": 45.6046, "volume": 11601.0}, {"date": "2018-10-03", "close": 62.7063, "volume": 342437.0}, {"date": "2018-10-04", "close": 57.0057, "volume": 66056.0}, {"date": "2018-10-05", "close": 51.0051, "volume": 26988.0}, {"date": "2018-10-08", "close": 54.6055, "volume": 18483.0}, {"date": "2018-10-09", "close": 52.2052, "volume": 19548.0}, {"date": "2018-10-10", "close": 54.0054, "volume": 20108.0}, {"date": "2018-10-11", "close": 55.5056, "volume": 39087.0}, {"date": "2018-10-12", "close": 59.706, "volume": 35760.0}, {"date": "2018-10-15", "close": 62.1062, "volume": 21198.0}, {"date": "2018-10-16", "close": 67.2067, "volume": 52648.0}, {"date": "2018-10-17", "close": 59.706, "volume": 26285.0}, {"date": "2018-10-18", "close": 63.3063, "volume": 17861.0}, {"date": "2018-10-19", "close": 66.0066, "volume": 16461.0}, {"date": "2018-10-22", "close": 65.4065, "volume": 10709.0}, {"date": "2018-10-23", "close": 64.8065, "volume": 14042.0}, {"date": "2018-10-24", "close": 59.1059, "volume": 18476.0}, {"date": "2018-10-25", "close": 61.2061, "volume": 10727.0}, {"date": "2018-10-26", "close": 63.6064, "volume": 15890.0}, {"date": "2018-10-29", "close": 60.9061, "volume": 31707.0}, {"date": "2018-10-30", "close": 61.5062, "volume": 8040.0}, {"date": "2018-10-31", "close": 60.6061, "volume": 23401.0}, {"date": "2018-11-01", "close": 60.306, "volume": 6605.0}, {"date": "2018-11-02", "close": 63.0063, "volume": 7118.0}, {"date": "2018-11-05", "close": 62.7063, "volume": 6104.0}, {"date": "2018-11-06", "close": 63.0063, "volume": 4738.0}, {"date": "2018-11-07", "close": 62.1062, "volume": 4796.0}, {"date": "2018-11-08", "close": 61.2061, "volume": 3626.0}, {"date": "2018-11-09", "close": 60.006, "volume": 3415.0}, {"date": "2018-11-12", "close": 59.4059, "volume": 5097.0}, {"date": "2018-11-13", "close": 58.3558, "volume": 8323.0}, {"date": "2018-11-14", "close": 57.9058, "volume": 4016.0}, {"date": "2018-11-15", "close": 55.5056, "volume": 5866.0}, {"date": "2018-11-16", "close": 53.7054, "volume": 6419.0}, {"date": "2018-11-19", "close": 52.8053, "volume": 6475.0}, {"date": "2018-11-20", "close": 52.8053, "volume": 7346.0}, {"date": "2018-11-21", "close": 50.105, "volume": 4400.0}, {"date": "2018-11-23", "close": 54.9055, "volume": 2565.0}, {"date": "2018-11-26", "close": 51.9052, "volume": 2836.0}, {"date": "2018-11-27", "close": 50.105, "volume": 3622.0}, {"date": "2018-11-28", "close": 51.3051, "volume": 4432.0}, {"date": "2018-11-29", "close": 53.4053, "volume": 34921.0}, {"date": "2018-11-30", "close": 54.0054, "volume": 4112.0}, {"date": "2018-12-03", "close": 55.2055, "volume": 4211.0}, {"date": "2018-12-04", "close": 53.7054, "volume": 2107.0}, {"date": "2018-12-06", "close": 51.0051, "volume": 3485.0}, {"date": "2018-12-07", "close": 52.8053, "volume": 2553.0}, {"date": "2018-12-10", "close": 53.1053, "volume": 2474.0}, {"date": "2018-12-11", "close": 51.0051, "volume": 2633.0}, {"date": "2018-12-12", "close": 51.0051, "volume": 3107.0}, {"date": "2018-12-13", "close": 48.9049, "volume": 2643.0}, {"date": "2018-12-14", "close": 48.6049, "volume": 3836.0}, {"date": "2018-12-17", "close": 45.3045, "volume": 5847.0}, {"date": "2018-12-18", "close": 44.4044, "volume": 10828.0}, {"date": "2018-12-19", "close": 43.5044, "volume": 13966.0}, {"date": "2018-12-20", "close": 39.3039, "volume": 5169.0}, {"date": "2018-12-21", "close": 39.904, "volume": 5248.0}, {"date": "2018-12-24", "close": 38.4038, "volume": 13499.0}, {"date": "2018-12-26", "close": 43.8044, "volume": 2678.0}, {"date": "2018-12-27", "close": 42.0042, "volume": 2133.0}, {"date": "2018-12-28", "close": 44.4044, "volume": 3818.0}, {"date": "2018-12-31", "close": 45.0045, "volume": 2472.0}, {"date": "2019-01-02", "close": 47.7048, "volume": 2136.0}, {"date": "2019-01-03", "close": 46.8047, "volume": 2107.0}, {"date": "2019-01-04", "close": 46.8047, "volume": 1986.0}, {"date": "2019-01-07", "close": 50.105, "volume": 5945.0}, {"date": "2019-01-08", "close": 49.805, "volume": 2380.0}, {"date": "2019-01-09", "close": 51.0051, "volume": 4015.0}, {"date": "2019-01-10", "close": 52.2052, "volume": 1753.0}, {"date": "2019-01-11", "close": 52.8053, "volume": 4619.0}, {"date": "2019-01-14", "close": 51.0051, "volume": 2558.0}, {"date": "2019-01-15", "close": 51.6052, "volume": 2944.0}, {"date": "2019-01-16", "close": 51.0051, "volume": 2021.0}, {"date": "2019-01-17", "close": 49.805, "volume": 2710.0}, {"date": "2019-01-18", "close": 50.405, "volume": 3334.0}, {"date": "2019-01-22", "close": 47.1047, "volume": 3413.0}, {"date": "2019-01-23", "close": 47.7048, "volume": 1327.0}, {"date": "2019-01-24", "close": 48.6049, "volume": 1458.0}, {"date": "2019-01-25", "close": 47.7048, "volume": 1700.0}, {"date": "2019-01-28", "close": 48.6049, "volume": 1196.0}, {"date": "2019-01-29", "close": 47.7048, "volume": 4244.0}, {"date": "2019-01-30", "close": 45.6046, "volume": 2545.0}, {"date": "2019-01-31", "close": 49.505, "volume": 24158.0}, {"date": "2019-02-01", "close": 49.805, "volume": 3425.0}, {"date": "2019-02-04", "close": 50.7051, "volume": 2960.0}, {"date": "2019-02-05", "close": 49.2049, "volume": 3053.0}, {"date": "2019-02-06", "close": 50.105, "volume": 3247.0}, {"date": "2019-02-07", "close": 49.955, "volume": 1730.0}, {"date": "2019-02-08", "close": 50.405, "volume": 3669.0}, {"date": "2019-02-11", "close": 52.2052, "volume": 7265.0}, {"date": "2019-02-12", "close": 52.8053, "volume": 12308.0}, {"date": "2019-02-13", "close": 50.7051, "volume": 11222.0}, {"date": "2019-02-14", "close": 49.805, "volume": 7284.0}, {"date": "2019-02-15", "close": 43.8044, "volume": 25901.0}, {"date": "2019-02-19", "close": 42.6043, "volume": 6109.0}, {"date": "2019-02-20", "close": 40.8041, "volume": 8530.0}, {"date": "2019-02-21", "close": 41.1041, "volume": 5517.0}, {"date": "2019-02-22", "close": 41.4041, "volume": 3541.0}, {"date": "2019-02-25", "close": 40.8041, "volume": 16306.0}, {"date": "2019-02-26", "close": 33.6034, "volume": 93226.0}, {"date": "2019-02-27", "close": 34.2034, "volume": 22136.0}, {"date": "2019-02-28", "close": 33.9034, "volume": 13221.0}, {"date": "2019-03-01", "close": 35.1035, "volume": 8584.0}, {"date": "2019-03-04", "close": 34.2034, "volume": 9383.0}, {"date": "2019-03-05", "close": 33.0033, "volume": 16263.0}, {"date": "2019-03-06", "close": 36.9037, "volume": 26176.0}, {"date": "2019-03-07", "close": 35.4035, "volume": 8986.0}, {"date": "2019-03-08", "close": 34.8035, "volume": 9434.0}, {"date": "2019-03-11", "close": 36.6037, "volume": 10896.0}, {"date": "2019-03-12", "close": 36.0036, "volume": 7225.0}, {"date": "2019-03-13", "close": 37.8038, "volume": 10841.0}, {"date": "2019-03-14", "close": 38.4038, "volume": 8828.0}, {"date": "2019-03-15", "close": 38.1038, "volume": 16513.0}, {"date": "2019-03-18", "close": 39.604, "volume": 10739.0}, {"date": "2019-03-19", "close": 39.904, "volume": 11409.0}, {"date": "2019-03-20", "close": 37.8038, "volume": 10012.0}, {"date": "2019-03-21", "close": 38.1038, "volume": 7918.0}, {"date": "2019-03-22", "close": 38.4038, "volume": 8775.0}, {"date": "2019-03-25", "close": 35.4035, "volume": 20055.0}, {"date": "2019-03-26", "close": 35.1035, "volume": 4026.0}, {"date": "2019-03-27", "close": 35.1035, "volume": 5472.0}, {"date": "2019-03-28", "close": 35.7036, "volume": 6995.0}, {"date": "2019-03-29", "close": 38.4038, "volume": 12442.0}, {"date": "2019-04-01", "close": 39.904, "volume": 15810.0}, {"date": "2019-04-02", "close": 39.0039, "volume": 11683.0}, {"date": "2019-04-03", "close": 38.7039, "volume": 10721.0}, {"date": "2019-04-04", "close": 39.0039, "volume": 9492.0}, {"date": "2019-04-05", "close": 39.3039, "volume": 3469.0}, {"date": "2019-04-08", "close": 38.4038, "volume": 3911.0}, {"date": "2019-04-09", "close": 37.5038, "volume": 5668.0}, {"date": "2019-04-10", "close": 36.0036, "volume": 8117.0}, {"date": "2019-04-11", "close": 35.1035, "volume": 3458.0}, {"date": "2019-04-12", "close": 34.5035, "volume": 14818.0}, {"date": "2019-04-15", "close": 34.2034, "volume": 5459.0}, {"date": "2019-04-16", "close": 34.5035, "volume": 5435.0}, {"date": "2019-04-17", "close": 33.9034, "volume": 4477.0}, {"date": "2019-04-18", "close": 33.6034, "volume": 5103.0}, {"date": "2019-04-22", "close": 33.3033, "volume": 9942.0}, {"date": "2019-04-23", "close": 32.7033, "volume": 7982.0}, {"date": "2019-04-24", "close": 32.1032, "volume": 3729.0}, {"date": "2019-04-25", "close": 31.8032, "volume": 8327.0}, {"date": "2019-04-26", "close": 32.1032, "volume": 2300.0}, {"date": "2019-04-29", "close": 33.6034, "volume": 4393.0}, {"date": "2019-04-30", "close": 32.1032, "volume": 2361.0}, {"date": "2019-05-01", "close": 31.5032, "volume": 2521.0}, {"date": "2019-05-02", "close": 16.8047, "volume": 166499.0}, {"date": "2019-05-03", "close": 16.7117, "volume": 45941.0}, {"date": "2019-05-06", "close": 16.5917, "volume": 12464.0}, {"date": "2019-05-07", "close": 16.5017, "volume": 22005.0}, {"date": "2019-05-08", "close": 16.0576, "volume": 18489.0}, {"date": "2019-05-09", "close": 16.7957, "volume": 17234.0}, {"date": "2019-05-10", "close": 16.5497, "volume": 7197.0}, {"date": "2019-05-13", "close": 16.5017, "volume": 7899.0}, {"date": "2019-05-14", "close": 18.9019, "volume": 19745.0}, {"date": "2019-05-15", "close": 20.096, "volume": 12240.0}, {"date": "2019-05-16", "close": 22.3522, "volume": 21165.0}, {"date": "2019-05-17", "close": 22.8023, "volume": 11078.0}, {"date": "2019-05-20", "close": 22.3192, "volume": 4088.0}, {"date": "2019-05-21", "close": 24.0024, "volume": 21063.0}, {"date": "2019-05-22", "close": 23.4023, "volume": 11635.0}, {"date": "2019-05-23", "close": 23.9994, "volume": 4295.0}, {"date": "2019-05-24", "close": 23.6964, "volume": 13236.0}, {"date": "2019-05-28", "close": 24.5665, "volume": 10453.0}, {"date": "2019-05-29", "close": 24.9025, "volume": 7947.0}, {"date": "2019-05-30", "close": 27.3027, "volume": 92970.0}, {"date": "2019-05-31", "close": 25.4035, "volume": 11291.0}, {"date": "2019-06-03", "close": 23.9064, "volume": 11225.0}, {"date": "2019-06-04", "close": 25.6856, "volume": 15220.0}, {"date": "2019-06-05", "close": 24.2034, "volume": 10066.0}, {"date": "2019-06-06", "close": 23.1143, "volume": 5515.0}, {"date": "2019-06-07", "close": 23.7609, "volume": 6136.0}, {"date": "2019-06-10", "close": 23.8524, "volume": 5630.0}, {"date": "2019-06-11", "close": 23.9364, "volume": 3320.0}, {"date": "2019-06-12", "close": 23.5074, "volume": 2579.0}, {"date": "2019-06-13", "close": 23.3363, "volume": 3025.0}, {"date": "2019-06-14", "close": 23.2343, "volume": 2810.0}, {"date": "2019-06-17", "close": 22.7843, "volume": 2729.0}, {"date": "2019-06-18", "close": 23.6094, "volume": 10518.0}, {"date": "2019-06-19", "close": 23.3783, "volume": 1442.0}, {"date": "2019-06-20", "close": 23.6994, "volume": 11699.0}, {"date": "2019-06-21", "close": 22.9523, "volume": 5147.0}, {"date": "2019-06-24", "close": 22.6343, "volume": 5407.0}, {"date": "2019-06-25", "close": 21.3051, "volume": 4929.0}, {"date": "2019-06-26", "close": 21.2991, "volume": 10942.0}, {"date": "2019-06-27", "close": 21.1791, "volume": 3709.0}, {"date": "2019-06-28", "close": 21.7672, "volume": 1850.0}, {"date": "2019-07-01", "close": 21.6022, "volume": 3118.0}, {"date": "2019-07-02", "close": 21.5272, "volume": 5073.0}, {"date": "2019-07-03", "close": 20.9901, "volume": 1631.0}, {"date": "2019-07-05", "close": 21.1221, "volume": 1165.0}, {"date": "2019-07-08", "close": 20.345, "volume": 5116.0}, {"date": "2019-07-09", "close": 20.252, "volume": 1706.0}, {"date": "2019-07-10", "close": 20.195, "volume": 1762.0}, {"date": "2019-07-11", "close": 20.7021, "volume": 2864.0}, {"date": "2019-07-12", "close": 20.102, "volume": 5235.0}, {"date": "2019-07-15", "close": 19.7676, "volume": 2792.0}, {"date": "2019-07-16", "close": 19.862, "volume": 2327.0}, {"date": "2019-07-17", "close": 19.535, "volume": 1623.0}, {"date": "2019-07-18", "close": 19.0408, "volume": 2226.0}, {"date": "2019-07-19", "close": 18.6019, "volume": 4380.0}, {"date": "2019-07-22", "close": 16.7717, "volume": 20124.0}, {"date": "2019-07-23", "close": 18.0018, "volume": 4912.0}, {"date": "2019-07-24", "close": 15.8686, "volume": 5464.0}, {"date": "2019-07-25", "close": 15.6016, "volume": 8126.0}, {"date": "2019-07-26", "close": 15.3015, "volume": 7521.0}, {"date": "2019-07-29", "close": 14.4014, "volume": 13875.0}, {"date": "2019-07-30", "close": 13.8014, "volume": 6273.0}, {"date": "2019-07-31", "close": 15.3015, "volume": 35163.0}, {"date": "2019-08-01", "close": 17.5488, "volume": 20579.0}, {"date": "2019-08-02", "close": 17.4167, "volume": 6588.0}, {"date": "2019-08-05", "close": 17.0417, "volume": 3656.0}, {"date": "2019-08-06", "close": 17.0297, "volume": 14211.0}, {"date": "2019-08-07", "close": 14.1014, "volume": 9586.0}, {"date": "2019-08-08", "close": 16.3936, "volume": 7303.0}, {"date": "2019-08-09", "close": 15.1755, "volume": 3153.0}, {"date": "2019-08-12", "close": 16.5017, "volume": 3920.0}, {"date": "2019-08-13", "close": 15.9016, "volume": 11492.0}, {"date": "2019-08-14", "close": 14.4014, "volume": 5790.0}, {"date": "2019-08-15", "close": 14.8665, "volume": 8834.0}, {"date": "2019-08-16", "close": 15.3015, "volume": 6354.0}, {"date": "2019-08-19", "close": 18.3018, "volume": 15189.0}, {"date": "2019-08-20", "close": 18.2928, "volume": 6977.0}, {"date": "2019-08-21", "close": 18.0018, "volume": 11063.0}, {"date": "2019-08-22", "close": 19.502, "volume": 4036.0}, {"date": "2019-08-23", "close": 17.7048, "volume": 1371.0}, {"date": "2019-08-26", "close": 18.0018, "volume": 2387.0}, {"date": "2019-08-27", "close": 19.2019, "volume": 7273.0}, {"date": "2019-08-28", "close": 20.222, "volume": 63674.0}, {"date": "2019-08-29", "close": 20.252, "volume": 12673.0}, {"date": "2019-08-30", "close": 20.4163, "volume": 6430.0}, {"date": "2019-09-03", "close": 20.8551, "volume": 8910.0}, {"date": "2019-09-04", "close": 23.6064, "volume": 17205.0}, {"date": "2019-09-05", "close": 25.0555, "volume": 19118.0}, {"date": "2019-09-06", "close": 27.0027, "volume": 18596.0}, {"date": "2019-09-09", "close": 27.5998, "volume": 12692.0}, {"date": "2019-09-10", "close": 30.003, "volume": 22312.0}, {"date": "2019-09-11", "close": 31.0531, "volume": 12581.0}, {"date": "2019-09-12", "close": 33.0033, "volume": 14941.0}, {"date": "2019-09-13", "close": 31.2031, "volume": 14746.0}, {"date": "2019-09-16", "close": 32.7033, "volume": 8880.0}, {"date": "2019-09-17", "close": 36.0036, "volume": 45720.0}, {"date": "2019-09-18", "close": 35.1035, "volume": 8616.0}, {"date": "2019-09-19", "close": 35.7036, "volume": 8912.0}, {"date": "2019-09-20", "close": 38.7039, "volume": 17846.0}, {"date": "2019-09-23", "close": 37.2037, "volume": 9738.0}, {"date": "2019-09-24", "close": 34.5035, "volume": 8101.0}, {"date": "2019-09-25", "close": 35.7036, "volume": 4337.0}, {"date": "2019-09-26", "close": 34.8035, "volume": 4385.0}, {"date": "2019-09-27", "close": 34.2034, "volume": 4172.0}, {"date": "2019-09-30", "close": 32.1032, "volume": 7422.0}, {"date": "2019-10-01", "close": 31.8032, "volume": 2930.0}, {"date": "2019-10-02", "close": 29.1899, "volume": 9969.0}, {"date": "2019-10-03", "close": 31.8032, "volume": 4601.0}, {"date": "2019-10-04", "close": 33.3033, "volume": 3434.0}, {"date": "2019-10-07", "close": 31.5032, "volume": 2830.0}, {"date": "2019-10-08", "close": 32.7033, "volume": 4680.0}, {"date": "2019-10-09", "close": 30.6031, "volume": 15145.0}, {"date": "2019-10-10", "close": 32.7033, "volume": 2901.0}, {"date": "2019-10-11", "close": 31.8032, "volume": 5387.0}, {"date": "2019-10-14", "close": 33.0033, "volume": 996.0}, {"date": "2019-10-15", "close": 35.7816, "volume": 27762.0}, {"date": "2019-10-16", "close": 35.7036, "volume": 6148.0}, {"date": "2019-10-17", "close": 35.4035, "volume": 7764.0}, {"date": "2019-10-18", "close": 41.7042, "volume": 26988.0}, {"date": "2019-10-21", "close": 42.3042, "volume": 19867.0}, {"date": "2019-10-22", "close": 40.8041, "volume": 17117.0}, {"date": "2019-10-23", "close": 38.4038, "volume": 17355.0}, {"date": "2019-10-24", "close": 37.2037, "volume": 11403.0}, {"date": "2019-10-25", "close": 33.6034, "volume": 9772.0}, {"date": "2019-10-28", "close": 32.4032, "volume": 14086.0}, {"date": "2019-10-29", "close": 33.3033, "volume": 7174.0}, {"date": "2019-10-30", "close": 33.3033, "volume": 3533.0}, {"date": "2019-10-31", "close": 33.9034, "volume": 7154.0}, {"date": "2019-11-01", "close": 36.0036, "volume": 5928.0}, {"date": "2019-11-04", "close": 36.6037, "volume": 5400.0}, {"date": "2019-11-05", "close": 32.7033, "volume": 9032.0}, {"date": "2019-11-06", "close": 31.9532, "volume": 4637.0}, {"date": "2019-11-07", "close": 30.303, "volume": 8164.0}, {"date": "2019-11-08", "close": 32.4032, "volume": 9892.0}, {"date": "2019-11-11", "close": 33.0033, "volume": 2968.0}, {"date": "2019-11-12", "close": 32.1032, "volume": 5829.0}, {"date": "2019-11-13", "close": 32.3312, "volume": 11475.0}, {"date": "2019-11-14", "close": 9.0009, "volume": 219347.0}, {"date": "2019-11-15", "close": 8.8809, "volume": 52797.0}, {"date": "2019-11-18", "close": 10.5011, "volume": 63024.0}, {"date": "2019-11-19", "close": 10.054, "volume": 26907.0}, {"date": "2019-11-20", "close": 10.051, "volume": 19407.0}, {"date": "2019-11-21", "close": 9.8501, "volume": 11021.0}, {"date": "2019-11-22", "close": 10.162, "volume": 4521.0}, {"date": "2019-11-25", "close": 10.8401, "volume": 25182.0}, {"date": "2019-11-26", "close": 11.7325, "volume": 8934.0}, {"date": "2019-11-27", "close": 12.9373, "volume": 38562.0}, {"date": "2019-11-29", "close": 14.4014, "volume": 9559.0}, {"date": "2019-12-02", "close": 13.1713, "volume": 7282.0}, {"date": "2019-12-03", "close": 12.5623, "volume": 8062.0}, {"date": "2019-12-04", "close": 13.2523, "volume": 12165.0}, {"date": "2019-12-05", "close": 12.9073, "volume": 13087.0}, {"date": "2019-12-06", "close": 13.0513, "volume": 4805.0}, {"date": "2019-12-09", "close": 12.8623, "volume": 6471.0}, {"date": "2019-12-10", "close": 18.6019, "volume": 329370.0}, {"date": "2019-12-11", "close": 16.2856, "volume": 47758.0}, {"date": "2019-12-12", "close": 17.1017, "volume": 17670.0}, {"date": "2019-12-13", "close": 21.0021, "volume": 53321.0}, {"date": "2019-12-16", "close": 30.303, "volume": 220738.0}, {"date": "2019-12-17", "close": 27.1527, "volume": 70650.0}, {"date": "2019-12-18", "close": 24.7645, "volume": 56621.0}, {"date": "2019-12-19", "close": 24.1524, "volume": 48540.0}, {"date": "2019-12-20", "close": 24.4854, "volume": 28633.0}, {"date": "2019-12-23", "close": 22.5503, "volume": 15564.0}, {"date": "2019-12-24", "close": 21.6112, "volume": 18762.0}, {"date": "2019-12-26", "close": 20.408, "volume": 14112.0}, {"date": "2019-12-27", "close": 20.9721, "volume": 15315.0}, {"date": "2019-12-30", "close": 21.0921, "volume": 15562.0}, {"date": "2019-12-31", "close": 20.6931, "volume": 24006.0}, {"date": "2020-01-02", "close": 22.5023, "volume": 16826.0}, {"date": "2020-01-03", "close": 21.9022, "volume": 11766.0}, {"date": "2020-01-06", "close": 21.7882, "volume": 9877.0}, {"date": "2020-01-07", "close": 21.6112, "volume": 4264.0}, {"date": "2020-01-08", "close": 21.0021, "volume": 6967.0}, {"date": "2020-01-09", "close": 20.8371, "volume": 5765.0}, {"date": "2020-01-10", "close": 19.559, "volume": 14251.0}, {"date": "2020-01-13", "close": 19.958, "volume": 7100.0}, {"date": "2020-01-14", "close": 19.811, "volume": 4680.0}, {"date": "2020-01-15", "close": 20.5371, "volume": 3642.0}, {"date": "2020-01-16", "close": 20.6796, "volume": 4967.0}, {"date": "2020-01-17", "close": 21.7612, "volume": 12853.0}, {"date": "2020-01-21", "close": 21.2841, "volume": 5719.0}, {"date": "2020-01-22", "close": 21.0021, "volume": 2270.0}, {"date": "2020-01-23", "close": 21.8692, "volume": 4146.0}, {"date": "2020-01-24", "close": 23.9064, "volume": 5705.0}, {"date": "2020-01-27", "close": 21.9022, "volume": 9728.0}, {"date": "2020-01-28", "close": 22.2952, "volume": 5666.0}, {"date": "2020-01-29", "close": 22.5023, "volume": 8363.0}, {"date": "2020-01-30", "close": 22.0432, "volume": 54579.0}, {"date": "2020-01-31", "close": 22.1002, "volume": 5921.0}, {"date": "2020-02-03", "close": 22.8323, "volume": 7715.0}, {"date": "2020-02-04", "close": 22.5023, "volume": 4214.0}, {"date": "2020-02-05", "close": 23.2673, "volume": 7825.0}, {"date": "2020-02-06", "close": 23.3453, "volume": 7217.0}, {"date": "2020-02-07", "close": 22.0612, "volume": 6221.0}, {"date": "2020-02-10", "close": 22.3822, "volume": 4296.0}, {"date": "2020-02-11", "close": 21.7732, "volume": 11141.0}, {"date": "2020-02-12", "close": 22.1572, "volume": 6612.0}, {"date": "2020-02-13", "close": 21.2631, "volume": 3923.0}, {"date": "2020-02-14", "close": 19.502, "volume": 11688.0}, {"date": "2020-02-18", "close": 19.805, "volume": 7310.0}, {"date": "2020-02-19", "close": 20.5911, "volume": 3108.0}, {"date": "2020-02-20", "close": 20.471, "volume": 79681.0}, {"date": "2020-02-21", "close": 20.9061, "volume": 9778.0}, {"date": "2020-02-24", "close": 20.102, "volume": 5116.0}, {"date": "2020-02-25", "close": 18.7519, "volume": 14035.0}, {"date": "2020-02-26", "close": 18.0978, "volume": 10840.0}, {"date": "2020-02-27", "close": 15.3015, "volume": 19919.0}, {"date": "2020-02-28", "close": 15.3735, "volume": 24807.0}, {"date": "2020-03-02", "close": 15.7336, "volume": 10683.0}, {"date": "2020-03-03", "close": 16.0696, "volume": 5472.0}, {"date": "2020-03-04", "close": 17.1617, "volume": 8943.0}, {"date": "2020-03-05", "close": 15.9106, "volume": 5012.0}, {"date": "2020-03-06", "close": 14.0954, "volume": 12540.0}, {"date": "2020-03-09", "close": 12.6043, "volume": 13490.0}, {"date": "2020-03-10", "close": 16.4956, "volume": 17869.0}, {"date": "2020-03-11", "close": 15.0015, "volume": 6869.0}, {"date": "2020-03-12", "close": 13.4113, "volume": 20782.0}, {"date": "2020-03-13", "close": 11.8542, "volume": 20708.0}, {"date": "2020-03-16", "close": 9.901, "volume": 7793.0}, {"date": "2020-03-17", "close": 10.204, "volume": 7395.0}, {"date": "2020-03-18", "close": 9.4899, "volume": 7602.0}, {"date": "2020-03-19", "close": 11.1011, "volume": 6171.0}, {"date": "2020-03-20", "close": 12.0312, "volume": 5713.0}, {"date": "2020-03-23", "close": 10.5371, "volume": 8276.0}, {"date": "2020-03-24", "close": 11.3771, "volume": 5316.0}, {"date": "2020-03-25", "close": 14.5845, "volume": 15909.0}, {"date": "2020-03-26", "close": 14.9415, "volume": 7763.0}, {"date": "2020-03-27", "close": 14.6145, "volume": 5201.0}, {"date": "2020-03-30", "close": 13.8014, "volume": 4530.0}, {"date": "2020-03-31", "close": 13.2013, "volume": 3642.0}, {"date": "2020-04-01", "close": 12.6283, "volume": 5147.0}, {"date": "2020-04-02", "close": 12.0012, "volume": 4933.0}, {"date": "2020-04-03", "close": 11.6892, "volume": 5970.0}, {"date": "2020-04-06", "close": 12.0012, "volume": 5071.0}, {"date": "2020-04-07", "close": 11.7315, "volume": 5509.0}, {"date": "2020-04-08", "close": 14.0984, "volume": 8518.0}, {"date": "2020-04-09", "close": 13.9334, "volume": 9030.0}, {"date": "2020-04-13", "close": 13.6544, "volume": 1936.0}, {"date": "2020-04-14", "close": 14.4269, "volume": 19628.0}, {"date": "2020-04-15", "close": 13.9514, "volume": 33572.0}, {"date": "2020-04-16", "close": 12.3012, "volume": 11144.0}, {"date": "2020-04-17", "close": 12.1362, "volume": 4542.0}, {"date": "2020-04-20", "close": 12.6013, "volume": 3685.0}, {"date": "2020-04-21", "close": 12.3012, "volume": 4602.0}, {"date": "2020-04-22", "close": 12.0342, "volume": 3874.0}, {"date": "2020-04-23", "close": 11.9412, "volume": 4537.0}, {"date": "2020-04-24", "close": 11.9412, "volume": 6258.0}, {"date": "2020-04-27", "close": 12.5983, "volume": 17475.0}, {"date": "2020-04-28", "close": 13.6544, "volume": 91954.0}, {"date": "2020-04-29", "close": 12.9103, "volume": 31338.0}, {"date": "2020-04-30", "close": 13.2013, "volume": 9564.0}, {"date": "2020-05-01", "close": 12.1512, "volume": 14321.0}, {"date": "2020-05-04", "close": 11.8515, "volume": 12076.0}, {"date": "2020-05-05", "close": 11.8482, "volume": 9554.0}, {"date": "2020-05-06", "close": 12.0222, "volume": 10260.0}, {"date": "2020-05-07", "close": 12.5683, "volume": 10805.0}, {"date": "2020-05-08", "close": 12.6013, "volume": 27511.0}, {"date": "2020-05-11", "close": 11.7012, "volume": 17691.0}, {"date": "2020-05-12", "close": 12.0012, "volume": 27880.0}, {"date": "2020-05-13", "close": 11.5722, "volume": 17393.0}, {"date": "2020-05-14", "close": 11.0381, "volume": 17522.0}, {"date": "2020-05-15", "close": 12.0012, "volume": 40252.0}, {"date": "2020-05-18", "close": 14.0714, "volume": 158517.0}, {"date": "2020-05-19", "close": 14.8515, "volume": 88950.0}, {"date": "2020-05-20", "close": 14.4914, "volume": 25498.0}, {"date": "2020-05-21", "close": 13.9514, "volume": 32854.0}, {"date": "2020-05-22", "close": 14.0414, "volume": 21255.0}, {"date": "2020-05-26", "close": 13.3513, "volume": 25658.0}, {"date": "2020-05-27", "close": 12.7513, "volume": 28955.0}, {"date": "2020-05-28", "close": 14.7015, "volume": 111039.0}, {"date": "2020-05-29", "close": 13.2493, "volume": 37298.0}, {"date": "2020-06-01", "close": 13.3273, "volume": 19508.0}, {"date": "2020-06-02", "close": 13.6034, "volume": 27939.0}, {"date": "2020-06-03", "close": 13.3873, "volume": 24847.0}, {"date": "2020-06-04", "close": 13.4923, "volume": 31090.0}, {"date": "2020-06-05", "close": 13.8794, "volume": 50780.0}, {"date": "2020-06-08", "close": 15.4515, "volume": 70221.0}, {"date": "2020-06-09", "close": 18.2628, "volume": 128647.0}, {"date": "2020-06-10", "close": 16.8017, "volume": 61128.0}, {"date": "2020-06-11", "close": 14.5575, "volume": 53284.0}, {"date": "2020-06-12", "close": 16.1236, "volume": 58729.0}, {"date": "2020-06-15", "close": 15.3345, "volume": 23843.0}, {"date": "2020-06-16", "close": 15.1815, "volume": 23291.0}, {"date": "2020-06-17", "close": 16.5017, "volume": 39375.0}, {"date": "2020-06-18", "close": 15.3615, "volume": 27399.0}, {"date": "2020-06-19", "close": 15.3735, "volume": 24929.0}, {"date": "2020-06-22", "close": 15.6016, "volume": 17724.0}, {"date": "2020-06-23", "close": 15.3315, "volume": 19578.0}, {"date": "2020-06-24", "close": 16.0516, "volume": 40503.0}, {"date": "2020-06-25", "close": 16.0816, "volume": 69385.0}, {"date": "2020-06-26", "close": 15.5746, "volume": 27802.0}, {"date": "2020-06-29", "close": 16.0516, "volume": 62155.0}, {"date": "2020-06-30", "close": 15.8146, "volume": 33357.0}, {"date": "2020-07-01", "close": 15.9586, "volume": 17949.0}, {"date": "2020-07-02", "close": 15.9316, "volume": 14819.0}, {"date": "2020-07-06", "close": 15.5476, "volume": 21654.0}, {"date": "2020-07-07", "close": 15.8626, "volume": 24148.0}, {"date": "2020-07-08", "close": 15.6016, "volume": 18642.0}, {"date": "2020-07-09", "close": 14.7015, "volume": 24169.0}, {"date": "2020-07-10", "close": 14.4974, "volume": 13543.0}, {"date": "2020-07-13", "close": 16.9517, "volume": 212828.0}, {"date": "2020-07-14", "close": 16.1866, "volume": 42381.0}, {"date": "2020-07-15", "close": 17.2997, "volume": 77977.0}, {"date": "2020-07-16", "close": 17.8398, "volume": 71683.0}, {"date": "2020-07-17", "close": 17.5518, "volume": 39116.0}, {"date": "2020-07-20", "close": 22.1422, "volume": 202913.0}, {"date": "2020-07-21", "close": 22.7543, "volume": 245646.0}, {"date": "2020-07-22", "close": 22.7813, "volume": 67504.0}, {"date": "2020-07-23", "close": 24.0024, "volume": 269539.0}, {"date": "2020-07-24", "close": 22.9493, "volume": 64924.0}, {"date": "2020-07-27", "close": 22.5023, "volume": 54669.0}, {"date": "2020-07-28", "close": 24.9055, "volume": 80320.0}, {"date": "2020-07-29", "close": 27.6028, "volume": 148243.0}, {"date": "2020-07-30", "close": 26.1026, "volume": 44473.0}, {"date": "2020-07-31", "close": 27.9028, "volume": 69120.0}, {"date": "2020-08-03", "close": 24.1524, "volume": 158693.0}, {"date": "2020-08-04", "close": 24.2724, "volume": 100054.0}, {"date": "2020-08-05", "close": 23.8854, "volume": 59461.0}, {"date": "2020-08-06", "close": 24.3624, "volume": 208499.0}, {"date": "2020-08-07", "close": 26.8377, "volume": 314054.0}, {"date": "2020-08-10", "close": 30.9031, "volume": 390112.0}, {"date": "2020-08-11", "close": 27.0057, "volume": 182421.0}, {"date": "2020-08-12", "close": 24.4794, "volume": 157019.0}, {"date": "2020-08-13", "close": 24.4524, "volume": 92283.0}, {"date": "2020-08-14", "close": 22.6823, "volume": 128227.0}, {"date": "2020-08-17", "close": 22.9733, "volume": 65927.0}, {"date": "2020-08-18", "close": 20.9331, "volume": 111602.0}, {"date": "2020-08-19", "close": 22.0102, "volume": 92883.0}, {"date": "2020-08-20", "close": 21.9022, "volume": 52006.0}, {"date": "2020-08-21", "close": 20.6391, "volume": 51172.0}, {"date": "2020-08-24", "close": 19.2019, "volume": 103180.0}, {"date": "2020-08-25", "close": 21.1011, "volume": 56726.0}, {"date": "2020-08-26", "close": 22.6703, "volume": 66564.0}, {"date": "2020-08-27", "close": 20.213, "volume": 69613.0}, {"date": "2020-08-28", "close": 20.7111, "volume": 30442.0}, {"date": "2020-08-31", "close": 21.0021, "volume": 33761.0}, {"date": "2020-09-01", "close": 20.261, "volume": 22051.0}, {"date": "2020-09-02", "close": 20.054, "volume": 34617.0}, {"date": "2020-09-03", "close": 19.0549, "volume": 64431.0}, {"date": "2020-09-04", "close": 18.2328, "volume": 32789.0}, {"date": "2020-09-08", "close": 18.3078, "volume": 26037.0}, {"date": "2020-09-09", "close": 18.6019, "volume": 19813.0}, {"date": "2020-09-10", "close": 18.4308, "volume": 19418.0}, {"date": "2020-09-11", "close": 18.3828, "volume": 14469.0}, {"date": "2020-09-14", "close": 19.964, "volume": 21566.0}, {"date": "2020-09-15", "close": 19.553, "volume": 21864.0}, {"date": "2020-09-16", "close": 19.748, "volume": 20857.0}, {"date": "2020-09-17", "close": 19.883, "volume": 23942.0}, {"date": "2020-09-18", "close": 19.3339, "volume": 16366.0}, {"date": "2020-09-21", "close": 19.1089, "volume": 12442.0}, {"date": "2020-09-22", "close": 18.3858, "volume": 16472.0}, {"date": "2020-09-23", "close": 17.5518, "volume": 23825.0}, {"date": "2020-09-24", "close": 17.7138, "volume": 17476.0}, {"date": "2020-09-25", "close": 18.4548, "volume": 13229.0}, {"date": "2020-09-28", "close": 18.9679, "volume": 23019.0}, {"date": "2020-09-29", "close": 19.913, "volume": 26714.0}, {"date": "2020-09-30", "close": 20.9121, "volume": 44687.0}, {"date": "2020-10-01", "close": 21.3021, "volume": 41012.0}, {"date": "2020-10-02", "close": 21.9622, "volume": 21059.0}, {"date": "2020-10-05", "close": 21.3471, "volume": 19832.0}, {"date": "2020-10-06", "close": 21.0021, "volume": 33518.0}, {"date": "2020-10-07", "close": 21.1101, "volume": 13719.0}, {"date": "2020-10-08", "close": 22.2022, "volume": 23510.0}, {"date": "2020-10-09", "close": 22.3522, "volume": 14651.0}, {"date": "2020-10-12", "close": 22.5623, "volume": 16504.0}, {"date": "2020-10-13", "close": 24.1074, "volume": 38565.0}, {"date": "2020-10-14", "close": 22.9223, "volume": 31407.0}, {"date": "2020-10-15", "close": 22.8203, "volume": 12685.0}, {"date": "2020-10-16", "close": 24.4854, "volume": 32348.0}, {"date": "2020-10-19", "close": 23.5524, "volume": 17264.0}, {"date": "2020-10-20", "close": 24.6025, "volume": 31921.0}, {"date": "2020-10-21", "close": 23.4023, "volume": 14186.0}, {"date": "2020-10-22", "close": 24.6385, "volume": 24512.0}, {"date": "2020-10-23", "close": 23.5374, "volume": 15881.0}, {"date": "2020-10-26", "close": 21.3021, "volume": 37771.0}, {"date": "2020-10-27", "close": 22.6523, "volume": 13516.0}, {"date": "2020-10-28", "close": 22.2082, "volume": 13259.0}, {"date": "2020-10-29", "close": 22.5953, "volume": 6700.0}, {"date": "2020-10-30", "close": 21.4641, "volume": 15498.0}, {"date": "2020-11-02", "close": 20.105, "volume": 33577.0}, {"date": "2020-11-03", "close": 20.408, "volume": 8290.0}, {"date": "2020-11-04", "close": 20.7051, "volume": 8480.0}, {"date": "2020-11-05", "close": 20.45, "volume": 14587.0}, {"date": "2020-11-06", "close": 20.252, "volume": 10419.0}, {"date": "2020-11-09", "close": 20.7621, "volume": 21792.0}, {"date": "2020-11-10", "close": 19.532, "volume": 20727.0}, {"date": "2020-11-11", "close": 20.342, "volume": 7380.0}, {"date": "2020-11-12", "close": 21.0801, "volume": 28491.0}, {"date": "2020-11-13", "close": 21.0021, "volume": 7926.0}, {"date": "2020-11-16", "close": 21.7132, "volume": 25782.0}, {"date": "2020-11-17", "close": 21.5392, "volume": 16287.0}, {"date": "2020-11-18", "close": 20.7411, "volume": 14438.0}, {"date": "2020-11-19", "close": 20.8521, "volume": 11853.0}, {"date": "2020-11-20", "close": 21.3141, "volume": 15556.0}, {"date": "2020-11-23", "close": 21.0021, "volume": 15433.0}, {"date": "2020-11-24", "close": 22.3072, "volume": 38293.0}, {"date": "2020-11-25", "close": 23.9094, "volume": 66702.0}, {"date": "2020-11-27", "close": 23.1023, "volume": 21789.0}, {"date": "2020-11-30", "close": 22.8773, "volume": 22368.0}, {"date": "2020-12-01", "close": 23.6694, "volume": 29543.0}, {"date": "2020-12-02", "close": 23.4023, "volume": 10184.0}, {"date": "2020-12-03", "close": 23.3633, "volume": 9909.0}, {"date": "2020-12-04", "close": 23.0423, "volume": 30173.0}, {"date": "2020-12-07", "close": 23.9364, "volume": 35168.0}, {"date": "2020-12-08", "close": 23.4023, "volume": 37152.0}, {"date": "2020-12-09", "close": 22.0522, "volume": 31888.0}, {"date": "2020-12-10", "close": 22.5623, "volume": 48093.0}, {"date": "2020-12-11", "close": 22.0522, "volume": 34464.0}, {"date": "2020-12-14", "close": 22.4212, "volume": 21245.0}, {"date": "2020-12-15", "close": 23.4023, "volume": 20189.0}, {"date": "2020-12-16", "close": 25.0285, "volume": 80205.0}, {"date": "2020-12-17", "close": 27.7738, "volume": 192417.0}, {"date": "2020-12-18", "close": 40.8041, "volume": 805074.0}, {"date": "2020-12-21", "close": 41.4041, "volume": 245310.0}, {"date": "2020-12-22", "close": 42.6043, "volume": 186390.0}, {"date": "2020-12-23", "close": 42.9043, "volume": 77491.0}, {"date": "2020-12-24", "close": 41.7042, "volume": 22518.0}, {"date": "2020-12-28", "close": 39.3039, "volume": 150882.0}, {"date": "2020-12-29", "close": 45.0045, "volume": 69123.0}, {"date": "2020-12-30", "close": 53.1053, "volume": 168145.0}, {"date": "2020-12-31", "close": 58.2058, "volume": 104798.0}, {"date": "2021-01-04", "close": 68.7069, "volume": 194269.0}, {"date": "2021-01-05", "close": 61.5062, "volume": 261002.0}, {"date": "2021-01-06", "close": 62.7063, "volume": 105876.0}, {"date": "2021-01-07", "close": 67.8068, "volume": 107431.0}, {"date": "2021-01-08", "close": 65.1065, "volume": 76914.0}, {"date": "2021-01-11", "close": 67.5068, "volume": 56387.0}, {"date": "2021-01-12", "close": 69.607, "volume": 41289.0}, {"date": "2021-01-13", "close": 68.1068, "volume": 47885.0}, {"date": "2021-01-14", "close": 69.607, "volume": 44430.0}, {"date": "2021-01-15", "close": 72.0072, "volume": 105804.0}, {"date": "2021-01-19", "close": 70.207, "volume": 62884.0}, {"date": "2021-01-20", "close": 68.4068, "volume": 59087.0}, {"date": "2021-01-21", "close": 62.1062, "volume": 87273.0}, {"date": "2021-01-22", "close": 66.3066, "volume": 54908.0}, {"date": "2021-01-25", "close": 76.5077, "volume": 642997.0}, {"date": "2021-01-26", "close": 72.0072, "volume": 145883.0}, {"date": "2021-01-27", "close": 63.6064, "volume": 108576.0}, {"date": "2021-01-28", "close": 62.1062, "volume": 52515.0}, {"date": "2021-01-29", "close": 63.6064, "volume": 79881.0}, {"date": "2021-02-01", "close": 64.2064, "volume": 48226.0}, {"date": "2021-02-02", "close": 65.4065, "volume": 44356.0}, {"date": "2021-02-03", "close": 64.8065, "volume": 45118.0}, {"date": "2021-02-04", "close": 60.9061, "volume": 58956.0}, {"date": "2021-02-05", "close": 60.9061, "volume": 56122.0}, {"date": "2021-02-08", "close": 56.7057, "volume": 153296.0}, {"date": "2021-02-09", "close": 59.4059, "volume": 132439.0}, {"date": "2021-02-10", "close": 60.306, "volume": 123749.0}, {"date": "2021-02-11", "close": 59.4059, "volume": 109381.0}, {"date": "2021-02-12", "close": 57.3057, "volume": 85442.0}, {"date": "2021-02-16", "close": 59.706, "volume": 103231.0}, {"date": "2021-02-17", "close": 61.8062, "volume": 135596.0}, {"date": "2021-02-18", "close": 74.4074, "volume": 1145603.0}, {"date": "2021-02-19", "close": 88.8089, "volume": 668001.0}, {"date": "2021-02-22", "close": 76.5077, "volume": 347416.0}, {"date": "2021-02-23", "close": 74.7075, "volume": 224774.0}, {"date": "2021-02-24", "close": 70.8071, "volume": 118785.0}, {"date": "2021-02-25", "close": 66.3066, "volume": 109660.0}, {"date": "2021-02-26", "close": 74.1074, "volume": 149439.0}, {"date": "2021-03-01", "close": 72.3072, "volume": 89936.0}, {"date": "2021-03-02", "close": 71.7072, "volume": 60676.0}, {"date": "2021-03-03", "close": 69.607, "volume": 66626.0}, {"date": "2021-03-04", "close": 66.0066, "volume": 119858.0}, {"date": "2021-03-05", "close": 63.9064, "volume": 97180.0}, {"date": "2021-03-08", "close": 63.0063, "volume": 42575.0}, {"date": "2021-03-09", "close": 67.2067, "volume": 53956.0}, {"date": "2021-03-10", "close": 64.5065, "volume": 50465.0}, {"date": "2021-03-11", "close": 70.8071, "volume": 116171.0}, {"date": "2021-03-12", "close": 70.5071, "volume": 38189.0}, {"date": "2021-03-15", "close": 68.1068, "volume": 39238.0}, {"date": "2021-03-16", "close": 68.4068, "volume": 45547.0}, {"date": "2021-03-17", "close": 69.0069, "volume": 71324.0}, {"date": "2021-03-18", "close": 64.5065, "volume": 73907.0}, {"date": "2021-03-19", "close": 70.5071, "volume": 167220.0}, {"date": "2021-03-22", "close": 71.4071, "volume": 50154.0}, {"date": "2021-03-23", "close": 66.3066, "volume": 52991.0}, {"date": "2021-03-24", "close": 62.7063, "volume": 62742.0}, {"date": "2021-03-25", "close": 63.9064, "volume": 47086.0}, {"date": "2021-03-26", "close": 64.5065, "volume": 27379.0}, {"date": "2021-03-29", "close": 61.2061, "volume": 56993.0}, {"date": "2021-03-30", "close": 64.2064, "volume": 33346.0}, {"date": "2021-03-31", "close": 63.9064, "volume": 22473.0}, {"date": "2021-04-01", "close": 65.7066, "volume": 50211.0}, {"date": "2021-04-05", "close": 68.4068, "volume": 39537.0}, {"date": "2021-04-06", "close": 65.5566, "volume": 28343.0}, {"date": "2021-04-07", "close": 62.7063, "volume": 62105.0}, {"date": "2021-04-08", "close": 65.7066, "volume": 32488.0}, {"date": "2021-04-09", "close": 64.8065, "volume": 24569.0}, {"date": "2021-04-12", "close": 62.4062, "volume": 31925.0}, {"date": "2021-04-13", "close": 62.4062, "volume": 39772.0}, {"date": "2021-04-14", "close": 63.0063, "volume": 37954.0}, {"date": "2021-04-15", "close": 63.3063, "volume": 30920.0}, {"date": "2021-04-16", "close": 61.5062, "volume": 34766.0}, {"date": "2021-04-19", "close": 60.6061, "volume": 51106.0}, {"date": "2021-04-20", "close": 61.2061, "volume": 41406.0}, {"date": "2021-04-21", "close": 58.8059, "volume": 32268.0}, {"date": "2021-04-22", "close": 60.6061, "volume": 29023.0}, {"date": "2021-04-23", "close": 61.2061, "volume": 26994.0}, {"date": "2021-04-26", "close": 63.0063, "volume": 48738.0}, {"date": "2021-04-27", "close": 63.6064, "volume": 45354.0}, {"date": "2021-04-28", "close": 73.2073, "volume": 166662.0}, {"date": "2021-04-29", "close": 72.3072, "volume": 105543.0}, {"date": "2021-04-30", "close": 75.9076, "volume": 87469.0}, {"date": "2021-05-03", "close": 79.808, "volume": 58320.0}, {"date": "2021-05-04", "close": 77.7078, "volume": 78576.0}, {"date": "2021-05-05", "close": 79.808, "volume": 57864.0}, {"date": "2021-05-06", "close": 78.6079, "volume": 59336.0}, {"date": "2021-05-07", "close": 77.1077, "volume": 37777.0}, {"date": "2021-05-10", "close": 75.9076, "volume": 47857.0}, {"date": "2021-05-11", "close": 71.4071, "volume": 45175.0}, {"date": "2021-05-12", "close": 69.907, "volume": 37505.0}, {"date": "2021-05-13", "close": 63.9064, "volume": 64047.0}, {"date": "2021-05-14", "close": 64.2064, "volume": 41575.0}, {"date": "2021-05-17", "close": 67.5068, "volume": 45346.0}, {"date": "2021-05-18", "close": 70.207, "volume": 46003.0}, {"date": "2021-05-19", "close": 69.0069, "volume": 114565.0}, {"date": "2021-05-20", "close": 77.4077, "volume": 904345.0}, {"date": "2021-05-21", "close": 84.6085, "volume": 202400.0}, {"date": "2021-05-24", "close": 89.4089, "volume": 138413.0}, {"date": "2021-05-25", "close": 89.1089, "volume": 93367.0}, {"date": "2021-05-26", "close": 78.9079, "volume": 148639.0}, {"date": "2021-05-27", "close": 80.408, "volume": 77589.0}, {"date": "2021-05-28", "close": 77.7078, "volume": 47994.0}, {"date": "2021-06-01", "close": 78.0078, "volume": 43933.0}, {"date": "2021-06-02", "close": 74.7075, "volume": 70079.0}, {"date": "2021-06-03", "close": 71.4071, "volume": 55302.0}, {"date": "2021-06-04", "close": 72.3072, "volume": 35289.0}, {"date": "2021-06-07", "close": 77.7078, "volume": 55683.0}, {"date": "2021-06-08", "close": 81.0081, "volume": 56532.0}, {"date": "2021-06-09", "close": 84.0084, "volume": 79849.0}, {"date": "2021-06-10", "close": 85.2085, "volume": 56860.0}, {"date": "2021-06-11", "close": 84.0084, "volume": 33046.0}, {"date": "2021-06-14", "close": 83.7084, "volume": 46293.0}, {"date": "2021-06-15", "close": 83.1083, "volume": 35381.0}, {"date": "2021-06-16", "close": 83.7084, "volume": 82956.0}, {"date": "2021-06-17", "close": 86.4086, "volume": 79654.0}, {"date": "2021-06-18", "close": 86.7087, "volume": 174055.0}, {"date": "2021-06-21", "close": 83.1083, "volume": 90091.0}, {"date": "2021-06-22", "close": 78.6079, "volume": 60973.0}, {"date": "2021-06-23", "close": 77.1077, "volume": 68064.0}, {"date": "2021-06-24", "close": 78.9079, "volume": 44843.0}, {"date": "2021-06-25", "close": 79.508, "volume": 824657.0}, {"date": "2021-06-28", "close": 85.2085, "volume": 69706.0}, {"date": "2021-06-29", "close": 80.408, "volume": 55656.0}, {"date": "2021-06-30", "close": 94.5095, "volume": 241480.0}, {"date": "2021-07-01", "close": 103.5104, "volume": 283688.0}, {"date": "2021-07-02", "close": 101.7102, "volume": 137755.0}, {"date": "2021-07-06", "close": 99.91, "volume": 94300.0}, {"date": "2021-07-07", "close": 96.6097, "volume": 61494.0}, {"date": "2021-07-08", "close": 94.5095, "volume": 60811.0}, {"date": "2021-07-09", "close": 93.0093, "volume": 44026.0}, {"date": "2021-07-12", "close": 93.9094, "volume": 59218.0}, {"date": "2021-07-13", "close": 91.2091, "volume": 55913.0}, {"date": "2021-07-14", "close": 85.8086, "volume": 53204.0}, {"date": "2021-07-15", "close": 84.9085, "volume": 56972.0}, {"date": "2021-07-16", "close": 82.2082, "volume": 30301.0}, {"date": "2021-07-19", "close": 81.3081, "volume": 59772.0}, {"date": "2021-07-20", "close": 82.5083, "volume": 41680.0}, {"date": "2021-07-21", "close": 87.9088, "volume": 37786.0}, {"date": "2021-07-22", "close": 87.3087, "volume": 29224.0}, {"date": "2021-07-23", "close": 86.1086, "volume": 28610.0}, {"date": "2021-07-26", "close": 85.2085, "volume": 28775.0}, {"date": "2021-07-27", "close": 82.2082, "volume": 39890.0}, {"date": "2021-07-28", "close": 83.4083, "volume": 38568.0}, {"date": "2021-07-29", "close": 80.408, "volume": 25433.0}, {"date": "2021-07-30", "close": 79.808, "volume": 26497.0}, {"date": "2021-08-02", "close": 82.5083, "volume": 27938.0}, {"date": "2021-08-03", "close": 82.8083, "volume": 27092.0}, {"date": "2021-08-04", "close": 79.2079, "volume": 39051.0}, {"date": "2021-08-05", "close": 83.7084, "volume": 27135.0}, {"date": "2021-08-06", "close": 83.4083, "volume": 23883.0}, {"date": "2021-08-09", "close": 83.1083, "volume": 27901.0}, {"date": "2021-08-10", "close": 82.8083, "volume": 23857.0}, {"date": "2021-08-11", "close": 81.3081, "volume": 23631.0}, {"date": "2021-08-12", "close": 82.5083, "volume": 28423.0}, {"date": "2021-08-13", "close": 83.1083, "volume": 32423.0}, {"date": "2021-08-16", "close": 79.808, "volume": 33625.0}, {"date": "2021-08-17", "close": 81.3081, "volume": 42958.0}, {"date": "2021-08-18", "close": 78.9079, "volume": 25791.0}, {"date": "2021-08-19", "close": 78.6079, "volume": 35882.0}, {"date": "2021-08-20", "close": 80.7081, "volume": 24709.0}, {"date": "2021-08-23", "close": 87.6088, "volume": 47839.0}, {"date": "2021-08-24", "close": 89.1089, "volume": 27767.0}, {"date": "2021-08-25", "close": 89.1089, "volume": 30739.0}, {"date": "2021-08-26", "close": 86.4086, "volume": 27107.0}, {"date": "2021-08-27", "close": 91.5092, "volume": 37751.0}, {"date": "2021-08-30", "close": 88.2088, "volume": 43919.0}, {"date": "2021-08-31", "close": 91.2091, "volume": 30154.0}, {"date": "2021-09-01", "close": 91.8092, "volume": 36469.0}, {"date": "2021-09-02", "close": 95.1095, "volume": 34460.0}, {"date": "2021-09-03", "close": 94.8095, "volume": 32105.0}, {"date": "2021-09-07", "close": 94.2094, "volume": 23045.0}, {"date": "2021-09-08", "close": 93.6094, "volume": 30258.0}, {"date": "2021-09-09", "close": 91.5092, "volume": 27544.0}, {"date": "2021-09-10", "close": 90.6091, "volume": 22596.0}, {"date": "2021-09-13", "close": 90.6091, "volume": 41765.0}, {"date": "2021-09-14", "close": 87.6088, "volume": 43841.0}, {"date": "2021-09-15", "close": 87.6088, "volume": 29082.0}, {"date": "2021-09-16", "close": 87.6088, "volume": 19960.0}, {"date": "2021-09-17", "close": 89.4089, "volume": 200028.0}, {"date": "2021-09-20", "close": 84.0084, "volume": 40661.0}, {"date": "2021-09-21", "close": 83.7084, "volume": 24752.0}, {"date": "2021-09-22", "close": 84.0084, "volume": 23884.0}, {"date": "2021-09-23", "close": 88.5089, "volume": 46666.0}, {"date": "2021-09-24", "close": 84.9085, "volume": 29979.0}, {"date": "2021-09-27", "close": 86.1086, "volume": 31283.0}, {"date": "2021-09-28", "close": 82.2082, "volume": 36841.0}, {"date": "2021-09-29", "close": 81.6082, "volume": 38267.0}, {"date": "2021-09-30", "close": 82.2082, "volume": 23942.0}, {"date": "2021-10-01", "close": 80.7081, "volume": 41073.0}, {"date": "2021-10-04", "close": 80.408, "volume": 28996.0}, {"date": "2021-10-05", "close": 82.8083, "volume": 39123.0}, {"date": "2021-10-06", "close": 79.2079, "volume": 38588.0}, {"date": "2021-10-07", "close": 77.7078, "volume": 32975.0}, {"date": "2021-10-08", "close": 75.6076, "volume": 23899.0}, {"date": "2021-10-11", "close": 74.1074, "volume": 22635.0}, {"date": "2021-10-12", "close": 75.3075, "volume": 31784.0}, {"date": "2021-10-13", "close": 74.7075, "volume": 20043.0}, {"date": "2021-10-14", "close": 75.0075, "volume": 20665.0}, {"date": "2021-10-15", "close": 71.7072, "volume": 42800.0}, {"date": "2021-10-18", "close": 69.0069, "volume": 50033.0}, {"date": "2021-10-19", "close": 71.1071, "volume": 27432.0}, {"date": "2021-10-20", "close": 70.8071, "volume": 19583.0}, {"date": "2021-10-21", "close": 70.207, "volume": 21181.0}, {"date": "2021-10-22", "close": 69.3069, "volume": 25756.0}, {"date": "2021-10-25", "close": 67.8068, "volume": 42112.0}, {"date": "2021-10-26", "close": 69.0069, "volume": 40388.0}, {"date": "2021-10-27", "close": 66.0066, "volume": 63240.0}, {"date": "2021-10-28", "close": 68.7069, "volume": 35323.0}, {"date": "2021-10-29", "close": 68.7069, "volume": 25917.0}, {"date": "2021-11-01", "close": 72.0072, "volume": 29149.0}, {"date": "2021-11-02", "close": 72.6073, "volume": 39587.0}, {"date": "2021-11-03", "close": 78.0078, "volume": 69370.0}, {"date": "2021-11-04", "close": 72.9073, "volume": 37179.0}, {"date": "2021-11-05", "close": 74.1074, "volume": 40014.0}, {"date": "2021-11-08", "close": 70.207, "volume": 40120.0}, {"date": "2021-11-09", "close": 69.907, "volume": 23370.0}, {"date": "2021-11-10", "close": 67.5068, "volume": 49192.0}, {"date": "2021-11-11", "close": 70.207, "volume": 107171.0}, {"date": "2021-11-12", "close": 66.6067, "volume": 40968.0}, {"date": "2021-11-15", "close": 64.5065, "volume": 44025.0}, {"date": "2021-11-16", "close": 64.8065, "volume": 36409.0}, {"date": "2021-11-17", "close": 65.4065, "volume": 30082.0}, {"date": "2021-11-18", "close": 66.0066, "volume": 59951.0}, {"date": "2021-11-19", "close": 65.7066, "volume": 37373.0}, {"date": "2021-11-22", "close": 59.1059, "volume": 47916.0}, {"date": "2021-11-23", "close": 61.2061, "volume": 41460.0}, {"date": "2021-11-24", "close": 63.3063, "volume": 29795.0}, {"date": "2021-11-26", "close": 58.5059, "volume": 40322.0}, {"date": "2021-11-29", "close": 55.8056, "volume": 53683.0}, {"date": "2021-11-30", "close": 57.9058, "volume": 37699.0}, {"date": "2021-12-01", "close": 53.4053, "volume": 39466.0}, {"date": "2021-12-02", "close": 54.0054, "volume": 61990.0}, {"date": "2021-12-03", "close": 50.105, "volume": 74682.0}, {"date": "2021-12-06", "close": 50.7051, "volume": 45405.0}, {"date": "2021-12-07", "close": 54.0054, "volume": 39560.0}, {"date": "2021-12-08", "close": 57.3057, "volume": 48480.0}, {"date": "2021-12-09", "close": 55.8056, "volume": 48899.0}, {"date": "2021-12-10", "close": 55.2055, "volume": 40239.0}, {"date": "2021-12-13", "close": 54.0054, "volume": 36682.0}, {"date": "2021-12-14", "close": 53.4053, "volume": 35693.0}, {"date": "2021-12-15", "close": 55.8056, "volume": 48217.0}, {"date": "2021-12-16", "close": 52.8053, "volume": 48364.0}, {"date": "2021-12-17", "close": 56.7057, "volume": 72588.0}, {"date": "2021-12-20", "close": 55.8056, "volume": 42839.0}, {"date": "2021-12-21", "close": 56.1056, "volume": 19824.0}, {"date": "2021-12-22", "close": 57.3057, "volume": 32059.0}, {"date": "2021-12-23", "close": 60.9061, "volume": 37401.0}, {"date": "2021-12-27", "close": 61.5062, "volume": 55075.0}, {"date": "2021-12-28", "close": 59.706, "volume": 53690.0}, {"date": "2021-12-29", "close": 57.0057, "volume": 38250.0}, {"date": "2021-12-30", "close": 61.2061, "volume": 52824.0}, {"date": "2021-12-31", "close": 58.5059, "volume": 23707.0}, {"date": "2022-01-03", "close": 62.7063, "volume": 35484.0}, {"date": "2022-01-04", "close": 59.1059, "volume": 50860.0}, {"date": "2022-01-05", "close": 54.6055, "volume": 49473.0}, {"date": "2022-01-06", "close": 54.6055, "volume": 32157.0}, {"date": "2022-01-07", "close": 52.8053, "volume": 32484.0}, {"date": "2022-01-10", "close": 53.7054, "volume": 29314.0}, {"date": "2022-01-11", "close": 54.0054, "volume": 19339.0}, {"date": "2022-01-12", "close": 50.405, "volume": 34816.0}, {"date": "2022-01-13", "close": 49.2049, "volume": 33153.0}, {"date": "2022-01-14", "close": 52.2052, "volume": 38054.0}, {"date": "2022-01-18", "close": 48.0048, "volume": 44404.0}, {"date": "2022-01-19", "close": 48.6049, "volume": 39459.0}, {"date": "2022-01-20", "close": 46.2046, "volume": 35954.0}, {"date": "2022-01-21", "close": 45.0045, "volume": 49336.0}, {"date": "2022-01-24", "close": 47.7048, "volume": 60451.0}, {"date": "2022-01-25", "close": 48.0048, "volume": 34165.0}, {"date": "2022-01-26", "close": 45.0045, "volume": 46648.0}, {"date": "2022-01-27", "close": 42.6043, "volume": 37080.0}, {"date": "2022-01-28", "close": 46.2046, "volume": 40883.0}, {"date": "2022-01-31", "close": 48.9049, "volume": 47838.0}, {"date": "2022-02-01", "close": 48.9049, "volume": 39191.0}, {"date": "2022-02-02", "close": 45.0045, "volume": 40189.0}, {"date": "2022-02-03", "close": 42.9043, "volume": 40057.0}, {"date": "2022-02-04", "close": 45.0045, "volume": 77175.0}, {"date": "2022-02-07", "close": 45.9046, "volume": 30993.0}, {"date": "2022-02-08", "close": 46.8047, "volume": 39218.0}, {"date": "2022-02-09", "close": 48.6049, "volume": 56704.0}, {"date": "2022-02-10", "close": 46.2046, "volume": 38944.0}, {"date": "2022-02-11", "close": 45.0045, "volume": 55498.0}, {"date": "2022-02-14", "close": 44.4044, "volume": 25008.0}, {"date": "2022-02-15", "close": 48.0048, "volume": 40939.0}, {"date": "2022-02-16", "close": 46.2046, "volume": 23805.0}, {"date": "2022-02-17", "close": 44.1044, "volume": 39097.0}, {"date": "2022-02-18", "close": 41.7042, "volume": 40522.0}, {"date": "2022-02-22", "close": 40.8041, "volume": 41108.0}, {"date": "2022-02-23", "close": 39.904, "volume": 34924.0}, {"date": "2022-02-24", "close": 42.6043, "volume": 34957.0}, {"date": "2022-02-25", "close": 42.0042, "volume": 20350.0}, {"date": "2022-02-28", "close": 42.0042, "volume": 27444.0}, {"date": "2022-03-01", "close": 41.1041, "volume": 32106.0}, {"date": "2022-03-02", "close": 41.1041, "volume": 18490.0}, {"date": "2022-03-03", "close": 39.3039, "volume": 39704.0}, {"date": "2022-03-04", "close": 36.9037, "volume": 45786.0}, {"date": "2022-03-07", "close": 36.0036, "volume": 48454.0}, {"date": "2022-03-08", "close": 36.6037, "volume": 37753.0}, {"date": "2022-03-09", "close": 39.0039, "volume": 44677.0}, {"date": "2022-03-10", "close": 38.1038, "volume": 27643.0}, {"date": "2022-03-11", "close": 35.7036, "volume": 31849.0}, {"date": "2022-03-14", "close": 34.2034, "volume": 58672.0}, {"date": "2022-03-15", "close": 34.2034, "volume": 77472.0}, {"date": "2022-03-16", "close": 36.9037, "volume": 59954.0}, {"date": "2022-03-17", "close": 38.1038, "volume": 54989.0}, {"date": "2022-03-18", "close": 36.9037, "volume": 372938.0}, {"date": "2022-03-21", "close": 35.4035, "volume": 38973.0}, {"date": "2022-03-22", "close": 34.8035, "volume": 89812.0}, {"date": "2022-03-23", "close": 36.3036, "volume": 45755.0}, {"date": "2022-03-24", "close": 37.5038, "volume": 36275.0}, {"date": "2022-03-25", "close": 35.4035, "volume": 26270.0}, {"date": "2022-03-28", "close": 34.8035, "volume": 25283.0}, {"date": "2022-03-29", "close": 35.4035, "volume": 20815.0}, {"date": "2022-03-30", "close": 36.6037, "volume": 39641.0}, {"date": "2022-03-31", "close": 37.2037, "volume": 27117.0}, {"date": "2022-04-01", "close": 34.5035, "volume": 51290.0}, {"date": "2022-04-04", "close": 37.8038, "volume": 33364.0}, {"date": "2022-04-05", "close": 36.0036, "volume": 270465.0}, {"date": "2022-04-06", "close": 38.4038, "volume": 102567.0}, {"date": "2022-04-07", "close": 38.1038, "volume": 54592.0}, {"date": "2022-04-08", "close": 40.8041, "volume": 73967.0}, {"date": "2022-04-11", "close": 39.904, "volume": 53943.0}, {"date": "2022-04-12", "close": 41.7042, "volume": 86644.0}, {"date": "2022-04-13", "close": 51.9052, "volume": 169627.0}, {"date": "2022-04-14", "close": 48.6049, "volume": 59077.0}, {"date": "2022-04-18", "close": 45.3045, "volume": 37325.0}, {"date": "2022-04-19", "close": 45.0045, "volume": 21820.0}, {"date": "2022-04-20", "close": 45.0045, "volume": 17823.0}, {"date": "2022-04-21", "close": 41.7042, "volume": 30329.0}, {"date": "2022-04-22", "close": 41.7042, "volume": 30538.0}, {"date": "2022-04-25", "close": 41.1041, "volume": 31631.0}, {"date": "2022-04-26", "close": 38.4038, "volume": 27509.0}, {"date": "2022-04-27", "close": 38.1038, "volume": 21627.0}, {"date": "2022-04-28", "close": 39.604, "volume": 27140.0}, {"date": "2022-04-29", "close": 38.1038, "volume": 17598.0}, {"date": "2022-05-02", "close": 38.4038, "volume": 21583.0}, {"date": "2022-05-03", "close": 40.204, "volume": 38514.0}, {"date": "2022-05-04", "close": 42.6043, "volume": 23976.0}, {"date": "2022-05-05", "close": 42.3042, "volume": 59350.0}, {"date": "2022-05-06", "close": 38.1038, "volume": 31012.0}, {"date": "2022-05-09", "close": 35.4035, "volume": 37369.0}, {"date": "2022-05-10", "close": 35.4035, "volume": 53632.0}, {"date": "2022-05-11", "close": 32.7033, "volume": 28273.0}, {"date": "2022-05-12", "close": 33.0033, "volume": 24340.0}, {"date": "2022-05-13", "close": 34.2034, "volume": 25441.0}, {"date": "2022-05-16", "close": 35.7036, "volume": 20030.0}, {"date": "2022-05-17", "close": 36.0036, "volume": 23034.0}, {"date": "2022-05-18", "close": 34.2034, "volume": 29144.0}, {"date": "2022-05-19", "close": 33.3033, "volume": 23298.0}, {"date": "2022-05-20", "close": 31.5032, "volume": 45293.0}, {"date": "2022-05-23", "close": 31.2031, "volume": 30224.0}, {"date": "2022-05-24", "close": 30.6031, "volume": 33608.0}, {"date": "2022-05-25", "close": 30.6031, "volume": 30937.0}, {"date": "2022-05-26", "close": 30.6031, "volume": 20202.0}, {"date": "2022-05-27", "close": 31.8032, "volume": 64211.0}, {"date": "2022-05-31", "close": 34.5035, "volume": 40599.0}, {"date": "2022-06-01", "close": 34.2034, "volume": 33441.0}, {"date": "2022-06-02", "close": 35.1035, "volume": 18629.0}, {"date": "2022-06-03", "close": 34.5035, "volume": 43230.0}, {"date": "2022-06-06", "close": 31.8032, "volume": 41225.0}, {"date": "2022-06-07", "close": 32.1032, "volume": 34185.0}, {"date": "2022-06-08", "close": 33.0033, "volume": 30773.0}, {"date": "2022-06-09", "close": 30.9031, "volume": 35810.0}, {"date": "2022-06-10", "close": 30.003, "volume": 32267.0}, {"date": "2022-06-13", "close": 27.9028, "volume": 30663.0}, {"date": "2022-06-14", "close": 27.0027, "volume": 34143.0}, {"date": "2022-06-15", "close": 28.3108, "volume": 36696.0}, {"date": "2022-06-16", "close": 28.2028, "volume": 27129.0}, {"date": "2022-06-17", "close": 29.658, "volume": 60850.0}, {"date": "2022-06-21", "close": 31.8032, "volume": 42026.0}, {"date": "2022-06-22", "close": 30.6031, "volume": 60744.0}, {"date": "2022-06-23", "close": 31.2031, "volume": 32456.0}, {"date": "2022-06-24", "close": 29.517, "volume": 101285.0}, {"date": "2022-06-27", "close": 28.8029, "volume": 63271.0}, {"date": "2022-06-28", "close": 27.3027, "volume": 57942.0}, {"date": "2022-06-29", "close": 26.8587, "volume": 60721.0}, {"date": "2022-06-30", "close": 26.4026, "volume": 19743.0}, {"date": "2022-07-01", "close": 26.1656, "volume": 30113.0}, {"date": "2022-07-05", "close": 26.2526, "volume": 34768.0}, {"date": "2022-07-06", "close": 27.2607, "volume": 66528.0}, {"date": "2022-07-07", "close": 28.7489, "volume": 28722.0}, {"date": "2022-07-08", "close": 27.9298, "volume": 63614.0}, {"date": "2022-07-11", "close": 27.7648, "volume": 29106.0}, {"date": "2022-07-12", "close": 26.0666, "volume": 36234.0}, {"date": "2022-07-13", "close": 27.0027, "volume": 28280.0}, {"date": "2022-07-14", "close": 25.8896, "volume": 32628.0}, {"date": "2022-07-15", "close": 23.4053, "volume": 51768.0}, {"date": "2022-07-18", "close": 23.8104, "volume": 45064.0}, {"date": "2022-07-19", "close": 24.2874, "volume": 38508.0}, {"date": "2022-07-20", "close": 27.9028, "volume": 102294.0}, {"date": "2022-07-21", "close": 32.1032, "volume": 132745.0}, {"date": "2022-07-22", "close": 4.4974, "volume": 5444875.0}, {"date": "2022-07-25", "close": 5.3135, "volume": 2915724.0}, {"date": "2022-07-26", "close": 4.9265, "volume": 1221371.0}, {"date": "2022-07-27", "close": 4.6955, "volume": 531071.0}, {"date": "2022-07-28", "close": 4.4794, "volume": 561800.0}, {"date": "2022-07-29", "close": 4.2934, "volume": 494473.0}, {"date": "2022-08-01", "close": 4.3114, "volume": 491913.0}, {"date": "2022-08-02", "close": 4.3954, "volume": 428098.0}, {"date": "2022-08-03", "close": 4.5965, "volume": 1449865.0}, {"date": "2022-08-04", "close": 4.5575, "volume": 710949.0}, {"date": "2022-08-05", "close": 4.6475, "volume": 645225.0}, {"date": "2022-08-08", "close": 4.9955, "volume": 525431.0}, {"date": "2022-08-09", "close": 4.7345, "volume": 450468.0}, {"date": "2022-08-10", "close": 5.1275, "volume": 501539.0}, {"date": "2022-08-11", "close": 5.2505, "volume": 759654.0}, {"date": "2022-08-12", "close": 4.7225, "volume": 690560.0}, {"date": "2022-08-15", "close": 4.7255, "volume": 340712.0}, {"date": "2022-08-16", "close": 4.7075, "volume": 264274.0}, {"date": "2022-08-17", "close": 5.7936, "volume": 822126.0}, {"date": "2022-08-18", "close": 6.7027, "volume": 1204494.0}, {"date": "2022-08-19", "close": 6.4506, "volume": 1680703.0}, {"date": "2022-08-22", "close": 5.5806, "volume": 429210.0}, {"date": "2022-08-23", "close": 6.0156, "volume": 393315.0}, {"date": "2022-08-24", "close": 6.2766, "volume": 464556.0}, {"date": "2022-08-25", "close": 6.2076, "volume": 328149.0}, {"date": "2022-08-26", "close": 5.6916, "volume": 267633.0}, {"date": "2022-08-29", "close": 5.5536, "volume": 248000.0}, {"date": "2022-08-30", "close": 5.2445, "volume": 259779.0}, {"date": "2022-08-31", "close": 5.5206, "volume": 183305.0}, {"date": "2022-09-01", "close": 5.1035, "volume": 252292.0}, {"date": "2022-09-02", "close": 5.2595, "volume": 165676.0}, {"date": "2022-09-06", "close": 5.0165, "volume": 135524.0}, {"date": "2022-09-07", "close": 4.9505, "volume": 206771.0}, {"date": "2022-09-08", "close": 5.8596, "volume": 2225259.0}, {"date": "2022-09-09", "close": 6.2016, "volume": 509583.0}, {"date": "2022-09-12", "close": 6.1566, "volume": 217285.0}, {"date": "2022-09-13", "close": 5.6646, "volume": 258674.0}, {"date": "2022-09-14", "close": 5.6856, "volume": 1043312.0}, {"date": "2022-09-15", "close": 5.7516, "volume": 175702.0}, {"date": "2022-09-16", "close": 5.7306, "volume": 294587.0}, {"date": "2022-09-19", "close": 5.4335, "volume": 153618.0}, {"date": "2022-09-20", "close": 5.1695, "volume": 117304.0}, {"date": "2022-09-21", "close": 4.8995, "volume": 171972.0}, {"date": "2022-09-22", "close": 4.8575, "volume": 149814.0}, {"date": "2022-09-23", "close": 4.8605, "volume": 160218.0}, {"date": "2022-09-26", "close": 4.5335, "volume": 195756.0}, {"date": "2022-09-27", "close": 4.5605, "volume": 85586.0}, {"date": "2022-09-28", "close": 4.8305, "volume": 160259.0}, {"date": "2022-09-29", "close": 4.6535, "volume": 90473.0}, {"date": "2022-09-30", "close": 4.5635, "volume": 100715.0}, {"date": "2022-10-03", "close": 4.8155, "volume": 154738.0}, {"date": "2022-10-04", "close": 4.8845, "volume": 143558.0}, {"date": "2022-10-05", "close": 4.8785, "volume": 123705.0}, {"date": "2022-10-06", "close": 4.7105, "volume": 106160.0}, {"date": "2022-10-07", "close": 4.2544, "volume": 203502.0}, {"date": "2022-10-10", "close": 3.8704, "volume": 182008.0}, {"date": "2022-10-11", "close": 3.7534, "volume": 152318.0}, {"date": "2022-10-12", "close": 3.7504, "volume": 149082.0}, {"date": "2022-10-13", "close": 3.7654, "volume": 101832.0}, {"date": "2022-10-14", "close": 3.3483, "volume": 301567.0}, {"date": "2022-10-17", "close": 3.3813, "volume": 138768.0}, {"date": "2022-10-18", "close": 3.2823, "volume": 599254.0}, {"date": "2022-10-19", "close": 3.3723, "volume": 120559.0}, {"date": "2022-10-20", "close": 3.3393, "volume": 52825.0}, {"date": "2022-10-21", "close": 3.1773, "volume": 138901.0}, {"date": "2022-10-24", "close": 3.0003, "volume": 99531.0}, {"date": "2022-10-25", "close": 3.2103, "volume": 81985.0}, {"date": "2022-10-26", "close": 3.3993, "volume": 107372.0}, {"date": "2022-10-27", "close": 3.6274, "volume": 71906.0}, {"date": "2022-10-28", "close": 3.9004, "volume": 81607.0}, {"date": "2022-10-31", "close": 3.9784, "volume": 175202.0}, {"date": "2022-11-01", "close": 3.9874, "volume": 111837.0}, {"date": "2022-11-02", "close": 3.8974, "volume": 86245.0}, {"date": "2022-11-03", "close": 3.8794, "volume": 81865.0}, {"date": "2022-11-04", "close": 3.7204, "volume": 50824.0}, {"date": "2022-11-07", "close": 3.9364, "volume": 38741.0}, {"date": "2022-11-08", "close": 3.6184, "volume": 99405.0}, {"date": "2022-11-09", "close": 3.3783, "volume": 68514.0}, {"date": "2022-11-10", "close": 3.9004, "volume": 105573.0}, {"date": "2022-11-11", "close": 4.8605, "volume": 276473.0}, {"date": "2022-11-14", "close": 4.5905, "volume": 122243.0}, {"date": "2022-11-15", "close": 4.7735, "volume": 94565.0}, {"date": "2022-11-16", "close": 4.4374, "volume": 71221.0}, {"date": "2022-11-17", "close": 4.3714, "volume": 72702.0}, {"date": "2022-11-18", "close": 4.4554, "volume": 39226.0}, {"date": "2022-11-21", "close": 3.9514, "volume": 101625.0}, {"date": "2022-11-22", "close": 4.1734, "volume": 56066.0}, {"date": "2022-11-23", "close": 3.8764, "volume": 76563.0}, {"date": "2022-11-25", "close": 3.6424, "volume": 76873.0}, {"date": "2022-11-28", "close": 3.6754, "volume": 80817.0}, {"date": "2022-11-29", "close": 4.1404, "volume": 178567.0}, {"date": "2022-11-30", "close": 4.1434, "volume": 389260.0}, {"date": "2022-12-01", "close": 4.0804, "volume": 84715.0}, {"date": "2022-12-02", "close": 4.0654, "volume": 99479.0}, {"date": "2022-12-05", "close": 3.7354, "volume": 80635.0}, {"date": "2022-12-06", "close": 3.9364, "volume": 1489337.0}, {"date": "2022-12-07", "close": 3.6034, "volume": 306622.0}, {"date": "2022-12-08", "close": 3.5704, "volume": 137690.0}, {"date": "2022-12-09", "close": 3.5104, "volume": 101203.0}, {"date": "2022-12-12", "close": 3.5704, "volume": 139241.0}, {"date": "2022-12-13", "close": 3.6004, "volume": 145924.0}, {"date": "2022-12-14", "close": 3.6004, "volume": 103909.0}, {"date": "2022-12-15", "close": 3.3903, "volume": 87331.0}, {"date": "2022-12-16", "close": 4.4104, "volume": 217310.0}, {"date": "2022-12-19", "close": 3.2583, "volume": 282048.0}, {"date": "2022-12-20", "close": 3.1593, "volume": 124428.0}, {"date": "2022-12-21", "close": 3.1533, "volume": 1351244.0}, {"date": "2022-12-22", "close": 2.9103, "volume": 349022.0}, {"date": "2022-12-23", "close": 2.9313, "volume": 150800.0}, {"date": "2022-12-27", "close": 2.8473, "volume": 205619.0}, {"date": "2022-12-28", "close": 2.7303, "volume": 109966.0}, {"date": "2022-12-29", "close": 2.8443, "volume": 174370.0}, {"date": "2022-12-30", "close": 3.0903, "volume": 265841.0}, {"date": "2023-01-03", "close": 3.9004, "volume": 536530.0}, {"date": "2023-01-04", "close": 4.4404, "volume": 556149.0}, {"date": "2023-01-05", "close": 4.4044, "volume": 252894.0}, {"date": "2023-01-06", "close": 4.8785, "volume": 355557.0}, {"date": "2023-01-09", "close": 4.4494, "volume": 277396.0}, {"date": "2023-01-10", "close": 4.7075, "volume": 232078.0}, {"date": "2023-01-11", "close": 5.0045, "volume": 153186.0}, {"date": "2023-01-12", "close": 4.7345, "volume": 151672.0}, {"date": "2023-01-13", "close": 4.8005, "volume": 72477.0}, {"date": "2023-01-17", "close": 5.5146, "volume": 333985.0}, {"date": "2023-01-18", "close": 5.1785, "volume": 203185.0}, {"date": "2023-01-19", "close": 4.6535, "volume": 140800.0}, {"date": "2023-01-20", "close": 5.1365, "volume": 113699.0}, {"date": "2023-01-23", "close": 5.3705, "volume": 107677.0}, {"date": "2023-01-24", "close": 5.4305, "volume": 117804.0}, {"date": "2023-01-25", "close": 5.3435, "volume": 149609.0}, {"date": "2023-01-26", "close": 5.7516, "volume": 107877.0}, {"date": "2023-01-27", "close": 6.3576, "volume": 295517.0}, {"date": "2023-01-30", "close": 6.8677, "volume": 217815.0}, {"date": "2023-01-31", "close": 7.7648, "volume": 431492.0}, {"date": "2023-02-01", "close": 7.4377, "volume": 192763.0}, {"date": "2023-02-02", "close": 8.1008, "volume": 276494.0}, {"date": "2023-02-03", "close": 9.0009, "volume": 281737.0}, {"date": "2023-02-06", "close": 7.4857, "volume": 434454.0}, {"date": "2023-02-07", "close": 7.8248, "volume": 226271.0}, {"date": "2023-02-08", "close": 5.5806, "volume": 419150.0}, {"date": "2023-02-09", "close": 4.2484, "volume": 427915.0}, {"date": "2023-02-10", "close": 5.4035, "volume": 1037279.0}, {"date": "2023-02-13", "close": 6.8677, "volume": 379765.0}, {"date": "2023-02-14", "close": 6.8287, "volume": 176356.0}, {"date": "2023-02-15", "close": 5.9496, "volume": 133771.0}, {"date": "2023-02-16", "close": 5.6946, "volume": 127125.0}, {"date": "2023-02-17", "close": 5.9076, "volume": 92686.0}, {"date": "2023-02-21", "close": 5.3645, "volume": 114742.0}, {"date": "2023-02-22", "close": 5.9076, "volume": 103476.0}, {"date": "2023-02-23", "close": 5.6106, "volume": 89616.0}, {"date": "2023-02-24", "close": 5.3555, "volume": 52567.0}, {"date": "2023-02-27", "close": 5.3015, "volume": 86726.0}, {"date": "2023-02-28", "close": 5.2685, "volume": 42992.0}, {"date": "2023-03-01", "close": 5.2685, "volume": 70630.0}, {"date": "2023-03-02", "close": 5.0765, "volume": 84920.0}, {"date": "2023-03-03", "close": 5.0915, "volume": 73519.0}, {"date": "2023-03-06", "close": 4.8005, "volume": 74099.0}, {"date": "2023-03-07", "close": 4.6715, "volume": 59626.0}, {"date": "2023-03-08", "close": 4.5035, "volume": 62507.0}, {"date": "2023-03-09", "close": 4.2934, "volume": 79366.0}, {"date": "2023-03-10", "close": 4.0234, "volume": 125594.0}, {"date": "2023-03-13", "close": 4.5095, "volume": 109349.0}, {"date": "2023-03-14", "close": 4.3714, "volume": 41760.0}, {"date": "2023-03-15", "close": 4.5785, "volume": 70376.0}, {"date": "2023-03-16", "close": 4.3954, "volume": 46480.0}, {"date": "2023-03-17", "close": 4.1434, "volume": 81890.0}, {"date": "2023-03-20", "close": 3.8764, "volume": 77238.0}, {"date": "2023-03-21", "close": 4.0144, "volume": 71148.0}, {"date": "2023-03-22", "close": 4.6715, "volume": 1418104.0}, {"date": "2023-03-23", "close": 4.2004, "volume": 178565.0}, {"date": "2023-03-24", "close": 4.1674, "volume": 155416.0}, {"date": "2023-03-27", "close": 4.3324, "volume": 110750.0}, {"date": "2023-03-28", "close": 4.1764, "volume": 113410.0}, {"date": "2023-03-29", "close": 4.1764, "volume": 76288.0}, {"date": "2023-03-30", "close": 4.2244, "volume": 366111.0}, {"date": "2023-03-31", "close": 3.7414, "volume": 282141.0}, {"date": "2023-04-03", "close": 3.9634, "volume": 141381.0}, {"date": "2023-04-04", "close": 4.0234, "volume": 102911.0}, {"date": "2023-04-05", "close": 3.9814, "volume": 61668.0}, {"date": "2023-04-06", "close": 4.0924, "volume": 671430.0}, {"date": "2023-04-10", "close": 3.7294, "volume": 220614.0}, {"date": "2023-04-11", "close": 3.7954, "volume": 98261.0}, {"date": "2023-04-12", "close": 3.7564, "volume": 61490.0}, {"date": "2023-04-13", "close": 4.1824, "volume": 111117.0}, {"date": "2023-04-14", "close": 4.1554, "volume": 69547.0}, {"date": "2023-04-17", "close": 4.3774, "volume": 94506.0}, {"date": "2023-04-18", "close": 4.2814, "volume": 40960.0}, {"date": "2023-04-19", "close": 4.2604, "volume": 55342.0}, {"date": "2023-04-20", "close": 4.2364, "volume": 34956.0}, {"date": "2023-04-21", "close": 4.3264, "volume": 31138.0}, {"date": "2023-04-24", "close": 4.2424, "volume": 53789.0}, {"date": "2023-04-25", "close": 4.1614, "volume": 53261.0}, {"date": "2023-04-26", "close": 4.0954, "volume": 35260.0}, {"date": "2023-04-27", "close": 4.1014, "volume": 36766.0}, {"date": "2023-04-28", "close": 4.2004, "volume": 120143.0}, {"date": "2023-05-01", "close": 4.2274, "volume": 89908.0}, {"date": "2023-05-02", "close": 4.1134, "volume": 62625.0}, {"date": "2023-05-03", "close": 4.0834, "volume": 24286.0}, {"date": "2023-05-04", "close": 3.7684, "volume": 168257.0}, {"date": "2023-05-05", "close": 3.6694, "volume": 59662.0}, {"date": "2023-05-08", "close": 3.7984, "volume": 27635.0}, {"date": "2023-05-09", "close": 4.0144, "volume": 61291.0}, {"date": "2023-05-10", "close": 4.2664, "volume": 169455.0}, {"date": "2023-05-11", "close": 4.2994, "volume": 35938.0}, {"date": "2023-05-12", "close": 4.2844, "volume": 16999.0}, {"date": "2023-05-15", "close": 4.2124, "volume": 35859.0}, {"date": "2023-05-16", "close": 4.2004, "volume": 35985.0}, {"date": "2023-05-17", "close": 4.3504, "volume": 24361.0}, {"date": "2023-05-18", "close": 4.2514, "volume": 22344.0}, {"date": "2023-05-19", "close": 4.1254, "volume": 52529.0}, {"date": "2023-05-22", "close": 4.0954, "volume": 41988.0}, {"date": "2023-05-23", "close": 3.9514, "volume": 88025.0}, {"date": "2023-05-24", "close": 3.9964, "volume": 65415.0}, {"date": "2023-05-25", "close": 3.9634, "volume": 26696.0}, {"date": "2023-05-26", "close": 3.9514, "volume": 32155.0}, {"date": "2023-05-30", "close": 4.0174, "volume": 471696.0}, {"date": "2023-05-31", "close": 4.2634, "volume": 1163996.0}, {"date": "2023-06-01", "close": 4.2364, "volume": 162738.0}, {"date": "2023-06-02", "close": 3.9784, "volume": 142153.0}, {"date": "2023-06-05", "close": 4.0204, "volume": 72742.0}, {"date": "2023-06-06", "close": 2.9853, "volume": 333300.0}, {"date": "2023-06-07", "close": 2.71, "volume": 963700.0}, {"date": "2023-06-08", "close": 2.53, "volume": 375377.0}, {"date": "2023-06-09", "close": 2.13, "volume": 650902.0}, {"date": "2023-06-12", "close": 2.43, "volume": 650891.0}, {"date": "2023-06-13", "close": 2.165, "volume": 713160.0}, {"date": "2023-06-14", "close": 2.1, "volume": 221852.0}, {"date": "2023-06-15", "close": 2.08, "volume": 436884.0}, {"date": "2023-06-16", "close": 2.1, "volume": 276571.0}, {"date": "2023-06-20", "close": 1.94, "volume": 338662.0}, {"date": "2023-06-21", "close": 1.8, "volume": 622923.0}, {"date": "2023-06-22", "close": 1.75, "volume": 271871.0}, {"date": "2023-06-23", "close": 1.71, "volume": 1224764.0}, {"date": "2023-06-26", "close": 1.7, "volume": 289078.0}, {"date": "2023-06-27", "close": 1.69, "volume": 87483.0}, {"date": "2023-06-28", "close": 1.72, "volume": 109046.0}, {"date": "2023-06-29", "close": 1.8, "volume": 171464.0}, {"date": "2023-06-30", "close": 1.87, "volume": 100120.0}, {"date": "2023-07-03", "close": 2.02, "volume": 129663.0}, {"date": "2023-07-05", "close": 1.93, "volume": 218222.0}, {"date": "2023-07-06", "close": 2.0, "volume": 139588.0}, {"date": "2023-07-07", "close": 1.82, "volume": 194676.0}, {"date": "2023-07-10", "close": 1.78, "volume": 89178.0}, {"date": "2023-07-11", "close": 1.7, "volume": 133376.0}, {"date": "2023-07-12", "close": 1.73, "volume": 86485.0}, {"date": "2023-07-13", "close": 1.8, "volume": 159788.0}, {"date": "2023-07-14", "close": 1.77, "volume": 104200.0}, {"date": "2023-07-17", "close": 1.81, "volume": 71886.0}, {"date": "2023-07-18", "close": 1.8, "volume": 54270.0}, {"date": "2023-07-19", "close": 1.86, "volume": 61788.0}, {"date": "2023-07-20", "close": 1.87, "volume": 49561.0}, {"date": "2023-07-21", "close": 1.86, "volume": 56090.0}, {"date": "2023-07-24", "close": 1.87, "volume": 215014.0}, {"date": "2023-07-25", "close": 1.71, "volume": 110503.0}, {"date": "2023-07-26", "close": 1.72, "volume": 116331.0}, {"date": "2023-07-27", "close": 1.68, "volume": 101480.0}, {"date": "2023-07-28", "close": 1.81, "volume": 254389.0}, {"date": "2023-07-31", "close": 1.82, "volume": 158091.0}, {"date": "2023-08-01", "close": 1.8, "volume": 95318.0}, {"date": "2023-08-02", "close": 1.73, "volume": 64284.0}, {"date": "2023-08-03", "close": 1.7, "volume": 118037.0}, {"date": "2023-08-04", "close": 1.68, "volume": 147333.0}, {"date": "2023-08-07", "close": 13.05, "volume": 53904140.0}, {"date": "2023-08-08", "close": 7.42, "volume": 8703196.0}, {"date": "2023-08-09", "close": 7.035, "volume": 10393720.0}, {"date": "2023-08-10", "close": 7.515, "volume": 14946050.0}, {"date": "2023-08-11", "close": 6.42, "volume": 3739940.0}, {"date": "2023-08-14", "close": 6.96, "volume": 2773594.0}, {"date": "2023-08-15", "close": 6.28, "volume": 1400992.0}, {"date": "2023-08-16", "close": 5.66, "volume": 971265.0}, {"date": "2023-08-17", "close": 5.54, "volume": 851089.0}, {"date": "2023-08-18", "close": 5.5, "volume": 743171.0}, {"date": "2023-08-21", "close": 5.34, "volume": 639171.0}, {"date": "2023-08-22", "close": 5.75, "volume": 1257368.0}, {"date": "2023-08-23", "close": 5.48, "volume": 1511314.0}, {"date": "2023-08-24", "close": 5.56, "volume": 579966.0}, {"date": "2023-08-25", "close": 5.425, "volume": 322499.0}, {"date": "2023-08-28", "close": 5.12, "volume": 593111.0}, {"date": "2023-08-29", "close": 5.27, "volume": 579429.0}, {"date": "2023-08-30", "close": 5.35, "volume": 592477.0}, {"date": "2023-08-31", "close": 5.33, "volume": 189076.0}, {"date": "2023-09-01", "close": 5.92, "volume": 715691.0}, {"date": "2023-09-05", "close": 6.21, "volume": 1012401.0}, {"date": "2023-09-06", "close": 6.52, "volume": 2533113.0}, {"date": "2023-09-07", "close": 6.58, "volume": 476631.0}, {"date": "2023-09-08", "close": 6.74, "volume": 549062.0}, {"date": "2023-09-11", "close": 6.65, "volume": 238685.0}, {"date": "2023-09-12", "close": 6.48, "volume": 663381.0}, {"date": "2023-09-13", "close": 6.02, "volume": 386126.0}, {"date": "2023-09-14", "close": 6.15, "volume": 191278.0}, {"date": "2023-09-15", "close": 5.95, "volume": 318737.0}, {"date": "2023-09-18", "close": 5.68, "volume": 225384.0}, {"date": "2023-09-19", "close": 5.6, "volume": 209217.0}, {"date": "2023-09-20", "close": 5.19, "volume": 664154.0}, {"date": "2023-09-21", "close": 5.15, "volume": 144044.0}, {"date": "2023-09-22", "close": 5.25, "volume": 158822.0}, {"date": "2023-09-25", "close": 5.3, "volume": 181644.0}, {"date": "2023-09-26", "close": 5.36, "volume": 219130.0}, {"date": "2023-09-27", "close": 5.27, "volume": 124461.0}, {"date": "2023-09-28", "close": 5.18, "volume": 202980.0}, {"date": "2023-09-29", "close": 5.24, "volume": 94982.0}, {"date": "2023-10-02", "close": 4.2, "volume": 1841630.0}, {"date": "2023-10-03", "close": 3.865, "volume": 1111004.0}, {"date": "2023-10-04", "close": 3.43, "volume": 1081227.0}, {"date": "2023-10-05", "close": 3.115, "volume": 1625762.0}, {"date": "2023-10-06", "close": 3.63, "volume": 1185460.0}, {"date": "2023-10-09", "close": 3.55, "volume": 401696.0}, {"date": "2023-10-10", "close": 3.7, "volume": 343733.0}, {"date": "2023-10-11", "close": 3.37, "volume": 755925.0}, {"date": "2023-10-12", "close": 3.35, "volume": 292659.0}, {"date": "2023-10-13", "close": 3.44, "volume": 323873.0}, {"date": "2023-10-16", "close": 3.17, "volume": 895758.0}, {"date": "2023-10-17", "close": 3.4, "volume": 1219273.0}, {"date": "2023-10-18", "close": 3.16, "volume": 771286.0}, {"date": "2023-10-19", "close": 3.01, "volume": 632520.0}, {"date": "2023-10-20", "close": 2.98, "volume": 335206.0}, {"date": "2023-10-23", "close": 3.03, "volume": 337941.0}, {"date": "2023-10-24", "close": 2.98, "volume": 383927.0}, {"date": "2023-10-25", "close": 3.07, "volume": 498853.0}, {"date": "2023-10-26", "close": 3.03, "volume": 433141.0}, {"date": "2023-10-27", "close": 2.92, "volume": 381945.0}, {"date": "2023-10-30", "close": 3.09, "volume": 479761.0}, {"date": "2023-10-31", "close": 3.18, "volume": 296871.0}, {"date": "2023-11-01", "close": 3.05, "volume": 433796.0}, {"date": "2023-11-02", "close": 3.28, "volume": 409755.0}, {"date": "2023-11-03", "close": 3.35, "volume": 277194.0}, {"date": "2023-11-06", "close": 3.39, "volume": 367021.0}, {"date": "2023-11-07", "close": 3.475, "volume": 319067.0}, {"date": "2023-11-08", "close": 3.08, "volume": 435780.0}, {"date": "2023-11-09", "close": 2.89, "volume": 511166.0}, {"date": "2023-11-10", "close": 2.57, "volume": 1179356.0}, {"date": "2023-11-13", "close": 2.73, "volume": 413698.0}, {"date": "2023-11-14", "close": 3.18, "volume": 1343245.0}, {"date": "2023-11-15", "close": 3.29, "volume": 684677.0}, {"date": "2023-11-16", "close": 3.32, "volume": 362143.0}, {"date": "2023-11-17", "close": 3.38, "volume": 2312725.0}, {"date": "2023-11-20", "close": 3.5, "volume": 1054832.0}, {"date": "2023-11-21", "close": 3.27, "volume": 514609.0}, {"date": "2023-11-22", "close": 3.35, "volume": 195155.0}, {"date": "2023-11-24", "close": 3.59, "volume": 283852.0}, {"date": "2023-11-27", "close": 3.76, "volume": 334087.0}, {"date": "2023-11-28", "close": 3.72, "volume": 302278.0}, {"date": "2023-11-29", "close": 3.69, "volume": 270868.0}, {"date": "2023-11-30", "close": 3.59, "volume": 287644.0}, {"date": "2023-12-01", "close": 3.65, "volume": 224227.0}, {"date": "2023-12-04", "close": 4.15, "volume": 1179118.0}, {"date": "2023-12-05", "close": 4.285, "volume": 704904.0}, {"date": "2023-12-06", "close": 4.43, "volume": 513468.0}, {"date": "2023-12-07", "close": 4.87, "volume": 2005348.0}, {"date": "2023-12-08", "close": 4.65, "volume": 771846.0}, {"date": "2023-12-11", "close": 4.32, "volume": 604541.0}, {"date": "2023-12-12", "close": 4.37, "volume": 258989.0}, {"date": "2023-12-13", "close": 4.75, "volume": 549702.0}, {"date": "2023-12-14", "close": 4.96, "volume": 704167.0}, {"date": "2023-12-15", "close": 4.98, "volume": 2006986.0}, {"date": "2023-12-18", "close": 5.19, "volume": 1171802.0}, {"date": "2023-12-19", "close": 5.4, "volume": 796667.0}, {"date": "2023-12-20", "close": 5.03, "volume": 811584.0}, {"date": "2023-12-21", "close": 5.1, "volume": 303671.0}, {"date": "2023-12-22", "close": 5.29, "volume": 530075.0}, {"date": "2023-12-26", "close": 5.32, "volume": 414177.0}, {"date": "2023-12-27", "close": 5.14, "volume": 416424.0}, {"date": "2023-12-28", "close": 5.24, "volume": 265475.0}, {"date": "2023-12-29", "close": 5.14, "volume": 325972.0}, {"date": "2024-01-02", "close": 5.15, "volume": 274895.0}, {"date": "2024-01-03", "close": 4.9, "volume": 473683.0}, {"date": "2024-01-04", "close": 5.09, "volume": 314936.0}, {"date": "2024-01-05", "close": 5.04, "volume": 147869.0}, {"date": "2024-01-08", "close": 5.46, "volume": 676379.0}, {"date": "2024-01-09", "close": 5.765, "volume": 794593.0}, {"date": "2024-01-10", "close": 5.57, "volume": 317335.0}, {"date": "2024-01-11", "close": 5.45, "volume": 155019.0}, {"date": "2024-01-12", "close": 5.45, "volume": 228624.0}, {"date": "2024-01-16", "close": 5.005, "volume": 680271.0}, {"date": "2024-01-17", "close": 4.87, "volume": 268854.0}, {"date": "2024-01-18", "close": 4.8, "volume": 260487.0}, {"date": "2024-01-19", "close": 4.62, "volume": 212471.0}, {"date": "2024-01-22", "close": 5.0, "volume": 244367.0}, {"date": "2024-01-23", "close": 4.95, "volume": 205820.0}, {"date": "2024-01-24", "close": 4.805, "volume": 271903.0}, {"date": "2024-01-25", "close": 4.82, "volume": 131280.0}, {"date": "2024-01-26", "close": 4.85, "volume": 82077.0}, {"date": "2024-01-29", "close": 5.26, "volume": 458914.0}, {"date": "2024-01-30", "close": 4.85, "volume": 308649.0}, {"date": "2024-01-31", "close": 4.78, "volume": 353776.0}, {"date": "2024-02-01", "close": 4.8, "volume": 159776.0}, {"date": "2024-02-02", "close": 4.77, "volume": 190838.0}, {"date": "2024-02-05", "close": 4.59, "volume": 188752.0}, {"date": "2024-02-06", "close": 4.8, "volume": 144104.0}, {"date": "2024-02-07", "close": 4.73, "volume": 234961.0}, {"date": "2024-02-08", "close": 4.95, "volume": 142849.0}, {"date": "2024-02-09", "close": 4.9, "volume": 150522.0}, {"date": "2024-02-12", "close": 5.15, "volume": 403979.0}, {"date": "2024-02-13", "close": 4.9, "volume": 185356.0}, {"date": "2024-02-14", "close": 5.39, "volume": 706270.0}, {"date": "2024-02-15", "close": 5.42, "volume": 344588.0}, {"date": "2024-02-16", "close": 5.1, "volume": 196081.0}, {"date": "2024-02-20", "close": 5.0, "volume": 211746.0}, {"date": "2024-02-21", "close": 4.815, "volume": 184139.0}, {"date": "2024-02-22", "close": 4.92, "volume": 132987.0}, {"date": "2024-02-23", "close": 4.94, "volume": 118477.0}, {"date": "2024-02-26", "close": 5.045, "volume": 272302.0}, {"date": "2024-02-27", "close": 5.29, "volume": 249533.0}, {"date": "2024-02-28", "close": 5.21, "volume": 264304.0}, {"date": "2024-02-29", "close": 5.11, "volume": 157377.0}, {"date": "2024-03-01", "close": 5.07, "volume": 258531.0}, {"date": "2024-03-04", "close": 4.85, "volume": 319355.0}, {"date": "2024-03-05", "close": 4.49, "volume": 445213.0}, {"date": "2024-03-06", "close": 4.43, "volume": 361419.0}, {"date": "2024-03-07", "close": 4.235, "volume": 403539.0}, {"date": "2024-03-08", "close": 4.21, "volume": 247478.0}, {"date": "2024-03-11", "close": 4.17, "volume": 151101.0}, {"date": "2024-03-12", "close": 4.09, "volume": 176356.0}, {"date": "2024-03-13", "close": 4.2, "volume": 269854.0}, {"date": "2024-03-14", "close": 3.92, "volume": 223224.0}, {"date": "2024-03-15", "close": 4.05, "volume": 171641.0}, {"date": "2024-03-18", "close": 4.06, "volume": 252566.0}, {"date": "2024-03-19", "close": 4.15, "volume": 203336.0}, {"date": "2024-03-20", "close": 4.17, "volume": 340164.0}, {"date": "2024-03-21", "close": 4.215, "volume": 150487.0}, {"date": "2024-03-22", "close": 4.17, "volume": 132516.0}, {"date": "2024-03-25", "close": 4.28, "volume": 224707.0}, {"date": "2024-03-26", "close": 4.35, "volume": 173613.0}, {"date": "2024-03-27", "close": 4.57, "volume": 324181.0}, {"date": "2024-03-28", "close": 5.28, "volume": 1235632.0}, {"date": "2024-04-01", "close": 5.4, "volume": 941526.0}, {"date": "2024-04-02", "close": 5.4, "volume": 304588.0}, {"date": "2024-04-03", "close": 5.38, "volume": 187252.0}, {"date": "2024-04-04", "close": 5.29, "volume": 448420.0}, {"date": "2024-04-05", "close": 5.04, "volume": 260388.0}, {"date": "2024-04-08", "close": 5.17, "volume": 115708.0}, {"date": "2024-04-09", "close": 5.37, "volume": 173328.0}, {"date": "2024-04-10", "close": 5.1, "volume": 168474.0}, {"date": "2024-04-11", "close": 5.305, "volume": 227380.0}, {"date": "2024-04-12", "close": 4.89, "volume": 321995.0}, {"date": "2024-04-15", "close": 4.75, "volume": 274505.0}, {"date": "2024-04-16", "close": 4.65, "volume": 180739.0}, {"date": "2024-04-17", "close": 4.67, "volume": 116230.0}, {"date": "2024-04-18", "close": 4.7, "volume": 197530.0}, {"date": "2024-04-19", "close": 4.76, "volume": 152293.0}, {"date": "2024-04-22", "close": 4.78, "volume": 138367.0}, {"date": "2024-04-23", "close": 4.83, "volume": 189955.0}, {"date": "2024-04-24", "close": 4.72, "volume": 147555.0}, {"date": "2024-04-25", "close": 4.7, "volume": 194805.0}, {"date": "2024-04-26", "close": 4.75, "volume": 194533.0}, {"date": "2024-04-29", "close": 4.77, "volume": 178261.0}, {"date": "2024-04-30", "close": 4.83, "volume": 474528.0}, {"date": "2024-05-01", "close": 4.74, "volume": 132036.0}, {"date": "2024-05-02", "close": 4.41, "volume": 319470.0}, {"date": "2024-05-03", "close": 4.5, "volume": 191064.0}, {"date": "2024-05-06", "close": 4.62, "volume": 110456.0}, {"date": "2024-05-07", "close": 4.66, "volume": 135234.0}, {"date": "2024-05-08", "close": 4.45, "volume": 115727.0}, {"date": "2024-05-09", "close": 4.48, "volume": 153524.0}, {"date": "2024-05-10", "close": 4.37, "volume": 106543.0}, {"date": "2024-05-13", "close": 4.53, "volume": 69762.0}, {"date": "2024-05-14", "close": 4.52, "volume": 147669.0}, {"date": "2024-05-15", "close": 4.59, "volume": 101970.0}, {"date": "2024-05-16", "close": 4.55, "volume": 116714.0}, {"date": "2024-05-17", "close": 4.44, "volume": 76451.0}, {"date": "2024-05-20", "close": 4.44, "volume": 86286.0}, {"date": "2024-05-21", "close": 4.38, "volume": 88965.0}, {"date": "2024-05-22", "close": 4.26, "volume": 87930.0}, {"date": "2024-05-23", "close": 4.1, "volume": 155029.0}, {"date": "2024-05-24", "close": 4.08, "volume": 129157.0}, {"date": "2024-05-28", "close": 4.06, "volume": 71060.0}, {"date": "2024-05-29", "close": 3.96, "volume": 111380.0}, {"date": "2024-05-30", "close": 3.89, "volume": 151718.0}, {"date": "2024-05-31", "close": 3.86, "volume": 121661.0}, {"date": "2024-06-03", "close": 3.93, "volume": 75015.0}, {"date": "2024-06-04", "close": 3.94, "volume": 149855.0}, {"date": "2024-06-05", "close": 3.9, "volume": 90870.0}, {"date": "2024-06-06", "close": 3.86, "volume": 73961.0}, {"date": "2024-06-07", "close": 3.79, "volume": 169713.0}, {"date": "2024-06-10", "close": 3.68, "volume": 200031.0}, {"date": "2024-06-11", "close": 3.77, "volume": 134820.0}, {"date": "2024-06-12", "close": 3.69, "volume": 100994.0}, {"date": "2024-06-13", "close": 3.52, "volume": 150245.0}, {"date": "2024-06-14", "close": 3.52, "volume": 307332.0}, {"date": "2024-06-17", "close": 3.42, "volume": 154706.0}, {"date": "2024-06-18", "close": 3.31, "volume": 146935.0}, {"date": "2024-06-20", "close": 3.22, "volume": 84478.0}, {"date": "2024-06-21", "close": 3.35, "volume": 118845.0}, {"date": "2024-06-24", "close": 3.23, "volume": 92750.0}, {"date": "2024-06-25", "close": 3.32, "volume": 83567.0}, {"date": "2024-06-26", "close": 3.25, "volume": 52108.0}, {"date": "2024-06-27", "close": 3.48, "volume": 107761.0}, {"date": "2024-06-28", "close": 3.48, "volume": 171410.0}, {"date": "2024-07-01", "close": 3.57, "volume": 74851.0}, {"date": "2024-07-02", "close": 3.33, "volume": 72394.0}, {"date": "2024-07-03", "close": 3.31, "volume": 20071.0}, {"date": "2024-07-05", "close": 3.4, "volume": 82540.0}, {"date": "2024-07-08", "close": 3.39, "volume": 69542.0}, {"date": "2024-07-09", "close": 3.59, "volume": 102343.0}, {"date": "2024-07-10", "close": 3.48, "volume": 64484.0}, {"date": "2024-07-11", "close": 3.91, "volume": 260063.0}, {"date": "2024-07-12", "close": 3.84, "volume": 90088.0}, {"date": "2024-07-15", "close": 3.91, "volume": 94350.0}, {"date": "2024-07-16", "close": 3.8, "volume": 134944.0}, {"date": "2024-07-17", "close": 3.85, "volume": 92297.0}, {"date": "2024-07-18", "close": 3.7, "volume": 61135.0}, {"date": "2024-07-19", "close": 3.66, "volume": 62576.0}, {"date": "2024-07-22", "close": 3.92, "volume": 49138.0}, {"date": "2024-07-23", "close": 3.94, "volume": 77087.0}, {"date": "2024-07-24", "close": 3.68, "volume": 291344.0}, {"date": "2024-07-25", "close": 3.64, "volume": 82372.0}, {"date": "2024-07-26", "close": 3.68, "volume": 64207.0}, {"date": "2024-07-29", "close": 3.61, "volume": 88246.0}, {"date": "2024-07-30", "close": 3.53, "volume": 128731.0}, {"date": "2024-07-31", "close": 3.43, "volume": 104845.0}, {"date": "2024-08-01", "close": 3.365, "volume": 102494.0}, {"date": "2024-08-02", "close": 3.18, "volume": 153839.0}, {"date": "2024-08-05", "close": 3.2, "volume": 114900.0}, {"date": "2024-08-06", "close": 3.2, "volume": 103164.0}, {"date": "2024-08-07", "close": 3.22, "volume": 118198.0}, {"date": "2024-08-08", "close": 3.41, "volume": 53542.0}, {"date": "2024-08-09", "close": 3.41, "volume": 127694.0}, {"date": "2024-08-12", "close": 3.37, "volume": 117037.0}, {"date": "2024-08-13", "close": 3.39, "volume": 96599.0}, {"date": "2024-08-14", "close": 3.28, "volume": 109905.0}, {"date": "2024-08-15", "close": 3.38, "volume": 76880.0}, {"date": "2024-08-16", "close": 3.28, "volume": 173861.0}, {"date": "2024-08-19", "close": 3.47, "volume": 93208.0}, {"date": "2024-08-20", "close": 3.59, "volume": 84769.0}, {"date": "2024-08-21", "close": 3.6, "volume": 58258.0}, {"date": "2024-08-22", "close": 3.65, "volume": 75109.0}, {"date": "2024-08-23", "close": 3.67, "volume": 177890.0}, {"date": "2024-08-26", "close": 3.695, "volume": 117755.0}, {"date": "2024-08-27", "close": 3.53, "volume": 56382.0}, {"date": "2024-08-28", "close": 3.52, "volume": 73335.0}, {"date": "2024-08-29", "close": 3.52, "volume": 115101.0}, {"date": "2024-08-30", "close": 3.49, "volume": 45035.0}, {"date": "2024-09-03", "close": 3.36, "volume": 162205.0}, {"date": "2024-09-04", "close": 3.26, "volume": 97990.0}, {"date": "2024-09-05", "close": 3.26, "volume": 63699.0}, {"date": "2024-09-06", "close": 3.25, "volume": 43280.0}, {"date": "2024-09-09", "close": 3.25, "volume": 77901.0}, {"date": "2024-09-10", "close": 3.2, "volume": 126710.0}, {"date": "2024-09-11", "close": 3.15, "volume": 125030.0}, {"date": "2024-09-12", "close": 3.19, "volume": 132124.0}, {"date": "2024-09-13", "close": 3.29, "volume": 83716.0}, {"date": "2024-09-16", "close": 3.15, "volume": 82108.0}, {"date": "2024-09-17", "close": 3.1, "volume": 174823.0}, {"date": "2024-09-18", "close": 2.995, "volume": 258148.0}, {"date": "2024-09-19", "close": 3.0, "volume": 175599.0}, {"date": "2024-09-20", "close": 3.15, "volume": 272143.0}, {"date": "2024-09-23", "close": 3.03, "volume": 126575.0}, {"date": "2024-09-24", "close": 3.01, "volume": 129588.0}, {"date": "2024-09-25", "close": 3.06, "volume": 296484.0}, {"date": "2024-09-26", "close": 3.0, "volume": 153748.0}, {"date": "2024-09-27", "close": 3.07, "volume": 57652.0}, {"date": "2024-09-30", "close": 3.01, "volume": 90541.0}, {"date": "2024-10-01", "close": 3.06, "volume": 180979.0}, {"date": "2024-10-02", "close": 3.0, "volume": 128225.0}, {"date": "2024-10-03", "close": 2.95, "volume": 111456.0}, {"date": "2024-10-04", "close": 3.01, "volume": 139397.0}, {"date": "2024-10-07", "close": 2.87, "volume": 267634.0}, {"date": "2024-10-08", "close": 2.94, "volume": 105071.0}, {"date": "2024-10-09", "close": 2.92, "volume": 40797.0}, {"date": "2024-10-10", "close": 3.02, "volume": 63298.0}, {"date": "2024-10-11", "close": 3.03, "volume": 99760.0}, {"date": "2024-10-14", "close": 3.02, "volume": 81710.0}, {"date": "2024-10-15", "close": 2.92, "volume": 398448.0}, {"date": "2024-10-16", "close": 3.02, "volume": 229356.0}, {"date": "2024-10-17", "close": 3.06, "volume": 324452.0}, {"date": "2024-10-18", "close": 3.07, "volume": 208499.0}, {"date": "2024-10-21", "close": 3.0, "volume": 142799.0}, {"date": "2024-10-22", "close": 3.1, "volume": 194610.0}, {"date": "2024-10-23", "close": 3.03, "volume": 104521.0}, {"date": "2024-10-24", "close": 3.03, "volume": 598798.0}, {"date": "2024-10-25", "close": 3.01, "volume": 76855.0}, {"date": "2024-10-28", "close": 3.03, "volume": 181014.0}, {"date": "2024-10-29", "close": 3.05, "volume": 299253.0}, {"date": "2024-10-30", "close": 3.09, "volume": 569345.0}, {"date": "2024-10-31", "close": 3.08, "volume": 196816.0}, {"date": "2024-11-01", "close": 3.11, "volume": 133685.0}, {"date": "2024-11-04", "close": 3.22, "volume": 431378.0}, {"date": "2024-11-05", "close": 3.15, "volume": 79236.0}, {"date": "2024-11-06", "close": 3.1, "volume": 135678.0}, {"date": "2024-11-07", "close": 3.12, "volume": 140059.0}, {"date": "2024-11-08", "close": 3.14, "volume": 309320.0}, {"date": "2024-11-11", "close": 3.02, "volume": 183675.0}, {"date": "2024-11-12", "close": 2.93, "volume": 275079.0}, {"date": "2024-11-13", "close": 2.82, "volume": 322700.0}, {"date": "2024-11-14", "close": 2.73, "volume": 490795.0}, {"date": "2024-11-15", "close": 2.63, "volume": 356684.0}, {"date": "2024-11-18", "close": 2.65, "volume": 168369.0}, {"date": "2024-11-19", "close": 2.67, "volume": 256774.0}, {"date": "2024-11-20", "close": 2.61, "volume": 234233.0}, {"date": "2024-11-21", "close": 2.53, "volume": 195027.0}, {"date": "2024-11-22", "close": 2.58, "volume": 266156.0}, {"date": "2024-11-25", "close": 2.725, "volume": 275717.0}, {"date": "2024-11-26", "close": 2.6, "volume": 166464.0}, {"date": "2024-11-27", "close": 2.69, "volume": 205589.0}, {"date": "2024-11-29", "close": 2.84, "volume": 114963.0}, {"date": "2024-12-02", "close": 2.83, "volume": 88166.0}, {"date": "2024-12-03", "close": 2.7, "volume": 124189.0}, {"date": "2024-12-04", "close": 2.62, "volume": 268909.0}, {"date": "2024-12-05", "close": 2.595, "volume": 230138.0}, {"date": "2024-12-06", "close": 2.6, "volume": 99489.0}, {"date": "2024-12-09", "close": 2.59, "volume": 306153.0}, {"date": "2024-12-10", "close": 2.51, "volume": 255264.0}, {"date": "2024-12-11", "close": 2.51, "volume": 354142.0}, {"date": "2024-12-12", "close": 2.48, "volume": 145888.0}, {"date": "2024-12-13", "close": 2.43, "volume": 126091.0}, {"date": "2024-12-16", "close": 2.48, "volume": 156926.0}, {"date": "2024-12-17", "close": 2.43, "volume": 130418.0}, {"date": "2024-12-18", "close": 2.32, "volume": 888426.0}, {"date": "2024-12-19", "close": 2.25, "volume": 242604.0}, {"date": "2024-12-20", "close": 2.5, "volume": 992989.0}, {"date": "2024-12-23", "close": 2.57, "volume": 676800.0}, {"date": "2024-12-24", "close": 2.55, "volume": 293011.0}, {"date": "2024-12-26", "close": 2.6, "volume": 615025.0}, {"date": "2024-12-27", "close": 2.57, "volume": 430262.0}, {"date": "2024-12-30", "close": 2.81, "volume": 377764.0}, {"date": "2024-12-31", "close": 2.95, "volume": 353794.0}, {"date": "2025-01-02", "close": 3.315, "volume": 702743.0}, {"date": "2025-01-03", "close": 3.34, "volume": 498019.0}, {"date": "2025-01-06", "close": 3.2, "volume": 297160.0}, {"date": "2025-01-07", "close": 3.12, "volume": 193865.0}, {"date": "2025-01-08", "close": 3.03, "volume": 300682.0}, {"date": "2025-01-10", "close": 2.97, "volume": 176994.0}, {"date": "2025-01-13", "close": 2.93, "volume": 164895.0}, {"date": "2025-01-14", "close": 2.84, "volume": 342668.0}, {"date": "2025-01-15", "close": 2.97, "volume": 259305.0}, {"date": "2025-01-16", "close": 2.92, "volume": 123114.0}, {"date": "2025-01-17", "close": 2.92, "volume": 108719.0}, {"date": "2025-01-21", "close": 3.01, "volume": 214731.0}, {"date": "2025-01-22", "close": 2.99, "volume": 131755.0}, {"date": "2025-01-23", "close": 2.97, "volume": 110697.0}, {"date": "2025-01-24", "close": 2.95, "volume": 87433.0}, {"date": "2025-01-27", "close": 2.88, "volume": 108659.0}, {"date": "2025-01-28", "close": 2.86, "volume": 91426.0}, {"date": "2025-01-29", "close": 2.86, "volume": 82630.0}, {"date": "2025-01-30", "close": 2.94, "volume": 111719.0}, {"date": "2025-01-31", "close": 2.89, "volume": 218479.0}, {"date": "2025-02-03", "close": 2.91, "volume": 216841.0}, {"date": "2025-02-04", "close": 2.86, "volume": 169110.0}, {"date": "2025-02-05", "close": 2.95, "volume": 588283.0}, {"date": "2025-02-06", "close": 2.87, "volume": 181835.0}, {"date": "2025-02-07", "close": 2.81, "volume": 214419.0}, {"date": "2025-02-10", "close": 2.76, "volume": 287667.0}, {"date": "2025-02-11", "close": 2.7, "volume": 119617.0}, {"date": "2025-02-12", "close": 2.74, "volume": 97871.0}, {"date": "2025-02-13", "close": 2.85, "volume": 199403.0}, {"date": "2025-02-14", "close": 2.97, "volume": 265797.0}, {"date": "2025-02-18", "close": 2.935, "volume": 190018.0}, {"date": "2025-02-19", "close": 2.85, "volume": 161486.0}, {"date": "2025-02-20", "close": 2.87, "volume": 182338.0}, {"date": "2025-02-21", "close": 2.93, "volume": 279713.0}, {"date": "2025-02-24", "close": 2.72, "volume": 199185.0}, {"date": "2025-02-25", "close": 2.62, "volume": 239039.0}, {"date": "2025-02-26", "close": 2.61, "volume": 94177.0}, {"date": "2025-02-27", "close": 2.54, "volume": 128508.0}, {"date": "2025-02-28", "close": 2.7, "volume": 128617.0}, {"date": "2025-03-03", "close": 2.49, "volume": 129227.0}, {"date": "2025-03-04", "close": 2.65, "volume": 264304.0}, {"date": "2025-03-05", "close": 2.7, "volume": 109476.0}, {"date": "2025-03-06", "close": 2.67, "volume": 141072.0}, {"date": "2025-03-07", "close": 2.76, "volume": 172793.0}, {"date": "2025-03-10", "close": 2.655, "volume": 121824.0}, {"date": "2025-03-11", "close": 2.72, "volume": 72566.0}, {"date": "2025-03-12", "close": 2.79, "volume": 44860.0}, {"date": "2025-03-13", "close": 2.72, "volume": 52129.0}, {"date": "2025-03-14", "close": 2.7, "volume": 125326.0}, {"date": "2025-03-17", "close": 2.815, "volume": 142519.0}, {"date": "2025-03-18", "close": 2.7, "volume": 113482.0}, {"date": "2025-03-19", "close": 2.72, "volume": 106704.0}, {"date": "2025-03-20", "close": 2.77, "volume": 206584.0}, {"date": "2025-03-21", "close": 2.79, "volume": 82525.0}, {"date": "2025-03-24", "close": 2.91, "volume": 175584.0}, {"date": "2025-03-25", "close": 2.79, "volume": 153119.0}, {"date": "2025-03-26", "close": 2.64, "volume": 173218.0}, {"date": "2025-03-27", "close": 2.63, "volume": 79046.0}, {"date": "2025-03-28", "close": 2.59, "volume": 100872.0}, {"date": "2025-03-31", "close": 2.5, "volume": 108840.0}, {"date": "2025-04-01", "close": 2.34, "volume": 208109.0}, {"date": "2025-04-02", "close": 2.39, "volume": 93316.0}, {"date": "2025-04-03", "close": 2.28, "volume": 80188.0}, {"date": "2025-04-04", "close": 2.35, "volume": 232062.0}, {"date": "2025-04-07", "close": 2.17, "volume": 214360.0}, {"date": "2025-04-08", "close": 2.03, "volume": 79742.0}, {"date": "2025-04-09", "close": 2.06, "volume": 253050.0}, {"date": "2025-04-10", "close": 2.05, "volume": 139085.0}, {"date": "2025-04-11", "close": 2.12, "volume": 41713.0}, {"date": "2025-04-14", "close": 2.23, "volume": 39716.0}, {"date": "2025-04-15", "close": 2.22, "volume": 70803.0}, {"date": "2025-04-16", "close": 2.07, "volume": 178354.0}, {"date": "2025-04-17", "close": 2.11, "volume": 70760.0}, {"date": "2025-04-21", "close": 2.1, "volume": 103457.0}, {"date": "2025-04-22", "close": 2.05, "volume": 170455.0}, {"date": "2025-04-23", "close": 2.18, "volume": 112570.0}, {"date": "2025-04-24", "close": 2.34, "volume": 134715.0}, {"date": "2025-04-25", "close": 2.22, "volume": 73620.0}, {"date": "2025-04-28", "close": 2.29, "volume": 68205.0}, {"date": "2025-04-29", "close": 2.29, "volume": 41468.0}, {"date": "2025-04-30", "close": 2.34, "volume": 113886.0}, {"date": "2025-05-01", "close": 2.36, "volume": 61123.0}, {"date": "2025-05-02", "close": 2.375, "volume": 112409.0}, {"date": "2025-05-05", "close": 2.35, "volume": 66827.0}, {"date": "2025-05-06", "close": 2.15, "volume": 123779.0}, {"date": "2025-05-07", "close": 2.16, "volume": 78642.0}, {"date": "2025-05-08", "close": 2.25, "volume": 54258.0}, {"date": "2025-05-09", "close": 2.24, "volume": 67953.0}, {"date": "2025-05-12", "close": 2.32, "volume": 47629.0}, {"date": "2025-05-13", "close": 2.37, "volume": 121756.0}, {"date": "2025-05-14", "close": 2.26, "volume": 164230.0}, {"date": "2025-05-15", "close": 2.3, "volume": 130410.0}, {"date": "2025-05-16", "close": 2.46, "volume": 434990.0}, {"date": "2025-05-19", "close": 2.545, "volume": 154294.0}, {"date": "2025-05-20", "close": 2.63, "volume": 630607.0}, {"date": "2025-05-21", "close": 2.43, "volume": 161031.0}, {"date": "2025-05-22", "close": 2.43, "volume": 66765.0}, {"date": "2025-05-23", "close": 2.41, "volume": 66881.0}, {"date": "2025-05-27", "close": 2.43, "volume": 118474.0}, {"date": "2025-05-28", "close": 2.53, "volume": 171734.0}, {"date": "2025-05-29", "close": 2.55, "volume": 142626.0}, {"date": "2025-05-30", "close": 2.58, "volume": 95252.0}, {"date": "2025-06-02", "close": 2.425, "volume": 240091.0}, {"date": "2025-06-03", "close": 2.39, "volume": 95531.0}, {"date": "2025-06-04", "close": 2.39, "volume": 47492.0}, {"date": "2025-06-05", "close": 2.37, "volume": 54382.0}, {"date": "2025-06-06", "close": 2.36, "volume": 83845.0}, {"date": "2025-06-09", "close": 2.34, "volume": 205670.0}, {"date": "2025-06-10", "close": 2.39, "volume": 176410.0}, {"date": "2025-06-11", "close": 2.36, "volume": 130446.0}, {"date": "2025-06-12", "close": 2.315, "volume": 110072.0}, {"date": "2025-06-13", "close": 2.21, "volume": 160944.0}, {"date": "2025-06-16", "close": 2.36, "volume": 155565.0}, {"date": "2025-06-17", "close": 2.38, "volume": 330585.0}, {"date": "2025-06-18", "close": 2.06, "volume": 427747.0}, {"date": "2025-06-20", "close": 2.0, "volume": 396308.0}, {"date": "2025-06-23", "close": 1.96, "volume": 216452.0}, {"date": "2025-06-24", "close": 2.09, "volume": 177044.0}, {"date": "2025-06-25", "close": 2.03, "volume": 219702.0}, {"date": "2025-06-26", "close": 2.05, "volume": 123297.0}, {"date": "2025-06-27", "close": 1.97, "volume": 222355.0}, {"date": "2025-06-30", "close": 2.0, "volume": 233271.0}, {"date": "2025-07-01", "close": 2.01, "volume": 168045.0}, {"date": "2025-07-02", "close": 2.04, "volume": 179338.0}, {"date": "2025-07-03", "close": 2.0, "volume": 107238.0}, {"date": "2025-07-07", "close": 2.21, "volume": 682015.0}, {"date": "2025-07-08", "close": 2.46, "volume": 1307093.0}, {"date": "2025-07-09", "close": 2.49, "volume": 503389.0}, {"date": "2025-07-10", "close": 2.43, "volume": 220589.0}, {"date": "2025-07-11", "close": 2.38, "volume": 195717.0}, {"date": "2025-07-14", "close": 2.38, "volume": 280704.0}, {"date": "2025-07-15", "close": 2.25, "volume": 194493.0}, {"date": "2025-07-16", "close": 2.47, "volume": 480888.0}, {"date": "2025-07-17", "close": 2.54, "volume": 417032.0}, {"date": "2025-07-18", "close": 2.55, "volume": 276199.0}, {"date": "2025-07-21", "close": 2.55, "volume": 429350.0}, {"date": "2025-07-22", "close": 2.54, "volume": 241379.0}, {"date": "2025-07-23", "close": 2.73, "volume": 596264.0}, {"date": "2025-07-24", "close": 2.71, "volume": 193572.0}, {"date": "2025-07-25", "close": 3.08, "volume": 1176091.0}, {"date": "2025-07-28", "close": 3.19, "volume": 1052872.0}, {"date": "2025-07-29", "close": 3.06, "volume": 772059.0}, {"date": "2025-07-30", "close": 2.95, "volume": 403941.0}, {"date": "2025-07-31", "close": 2.87, "volume": 372307.0}, {"date": "2025-08-01", "close": 2.92, "volume": 329562.0}, {"date": "2025-08-04", "close": 2.91, "volume": 115719.0}, {"date": "2025-08-05", "close": 2.92, "volume": 126393.0}, {"date": "2025-08-06", "close": 2.97, "volume": 170915.0}, {"date": "2025-08-07", "close": 2.73, "volume": 512564.0}, {"date": "2025-08-08", "close": 2.97, "volume": 449082.0}, {"date": "2025-08-11", "close": 2.84, "volume": 314190.0}, {"date": "2025-08-12", "close": 2.86, "volume": 173521.0}, {"date": "2025-08-13", "close": 2.93, "volume": 284272.0}, {"date": "2025-08-14", "close": 2.955, "volume": 232539.0}, {"date": "2025-08-15", "close": 3.31, "volume": 5246495.0}, {"date": "2025-08-18", "close": 3.4, "volume": 1120479.0}, {"date": "2025-08-19", "close": 3.17, "volume": 596004.0}, {"date": "2025-08-20", "close": 3.1, "volume": 521138.0}, {"date": "2025-08-21", "close": 3.06, "volume": 232898.0}, {"date": "2025-08-22", "close": 3.17, "volume": 205633.0}, {"date": "2025-08-25", "close": 3.03, "volume": 266705.0}, {"date": "2025-08-26", "close": 3.1, "volume": 207775.0}, {"date": "2025-08-27", "close": 3.18, "volume": 358503.0}, {"date": "2025-08-28", "close": 3.23, "volume": 256164.0}, {"date": "2025-08-29", "close": 3.34, "volume": 586723.0}, {"date": "2025-09-02", "close": 3.52, "volume": 679202.0}, {"date": "2025-09-03", "close": 3.69, "volume": 413938.0}, {"date": "2025-09-04", "close": 3.62, "volume": 346469.0}, {"date": "2025-09-05", "close": 3.55, "volume": 273889.0}, {"date": "2025-09-08", "close": 3.48, "volume": 254653.0}, {"date": "2025-09-09", "close": 3.61, "volume": 298833.0}, {"date": "2025-09-10", "close": 3.57, "volume": 169565.0}, {"date": "2025-09-11", "close": 3.5, "volume": 242762.0}, {"date": "2025-09-12", "close": 3.39, "volume": 319286.0}, {"date": "2025-09-15", "close": 3.25, "volume": 363049.0}, {"date": "2025-09-16", "close": 2.91, "volume": 857353.0}, {"date": "2025-09-17", "close": 2.9, "volume": 350089.0}, {"date": "2025-09-18", "close": 3.04, "volume": 301395.0}, {"date": "2025-09-19", "close": 2.98, "volume": 533492.0}, {"date": "2025-09-22", "close": 3.33, "volume": 3519202.0}, {"date": "2025-09-23", "close": 3.44, "volume": 400504.0}, {"date": "2025-09-24", "close": 3.47, "volume": 701538.0}, {"date": "2025-09-25", "close": 3.37, "volume": 348730.0}, {"date": "2025-09-26", "close": 3.53, "volume": 287812.0}, {"date": "2025-09-29", "close": 3.54, "volume": 350385.0}, {"date": "2025-09-30", "close": 3.55, "volume": 221982.0}, {"date": "2025-10-01", "close": 3.55, "volume": 416884.0}, {"date": "2025-10-02", "close": 3.6, "volume": 190897.0}, {"date": "2025-10-03", "close": 3.65, "volume": 505956.0}, {"date": "2025-10-06", "close": 3.89, "volume": 1001607.0}, {"date": "2025-10-07", "close": 3.96, "volume": 880770.0}, {"date": "2025-10-08", "close": 4.02, "volume": 553150.0}, {"date": "2025-10-09", "close": 4.21, "volume": 951206.0}, {"date": "2025-10-10", "close": 4.03, "volume": 713214.0}, {"date": "2025-10-13", "close": 3.91, "volume": 348603.0}, {"date": "2025-10-14", "close": 4.01, "volume": 637794.0}, {"date": "2025-10-15", "close": 4.0, "volume": 297079.0}, {"date": "2025-10-16", "close": 4.05, "volume": 632509.0}, {"date": "2025-10-17", "close": 4.05, "volume": 379161.0}, {"date": "2025-10-20", "close": 4.48, "volume": 733940.0}, {"date": "2025-10-21", "close": 4.23, "volume": 507166.0}, {"date": "2025-10-22", "close": 4.1, "volume": 676320.0}, {"date": "2025-10-23", "close": 4.16, "volume": 429880.0}, {"date": "2025-10-24", "close": 4.07, "volume": 401235.0}, {"date": "2025-10-27", "close": 3.9, "volume": 458828.0}, {"date": "2025-10-28", "close": 4.05, "volume": 433427.0}, {"date": "2025-10-29", "close": 3.96, "volume": 547189.0}, {"date": "2025-10-30", "close": 3.75, "volume": 340199.0}, {"date": "2025-10-31", "close": 3.94, "volume": 231630.0}, {"date": "2025-11-03", "close": 4.24, "volume": 1172633.0}, {"date": "2025-11-04", "close": 4.07, "volume": 402333.0}, {"date": "2025-11-05", "close": 4.18, "volume": 283597.0}, {"date": "2025-11-06", "close": 4.02, "volume": 270676.0}, {"date": "2025-11-07", "close": 3.99, "volume": 595525.0}, {"date": "2025-11-10", "close": 3.98, "volume": 289923.0}, {"date": "2025-11-11", "close": 4.03, "volume": 409145.0}, {"date": "2025-11-12", "close": 4.07, "volume": 253580.0}, {"date": "2025-11-13", "close": 3.8, "volume": 331999.0}, {"date": "2025-11-14", "close": 3.8, "volume": 308300.0}, {"date": "2025-11-17", "close": 4.42, "volume": 1957865.0}, {"date": "2025-11-18", "close": 4.63, "volume": 1338330.0}, {"date": "2025-11-19", "close": 4.5, "volume": 724883.0}, {"date": "2025-11-20", "close": 4.45, "volume": 1695180.0}, {"date": "2025-11-21", "close": 4.59, "volume": 527734.0}, {"date": "2025-11-24", "close": 4.72, "volume": 1577481.0}, {"date": "2025-11-25", "close": 4.69, "volume": 1263816.0}, {"date": "2025-11-26", "close": 4.54, "volume": 454796.0}, {"date": "2025-11-28", "close": 4.9, "volume": 544577.0}, {"date": "2025-12-01", "close": 4.43, "volume": 660918.0}, {"date": "2025-12-02", "close": 3.6, "volume": 1554322.0}, {"date": "2025-12-03", "close": 3.73, "volume": 1420193.0}, {"date": "2025-12-04", "close": 4.28, "volume": 1202032.0}, {"date": "2025-12-05", "close": 4.33, "volume": 1006256.0}, {"date": "2025-12-08", "close": 4.29, "volume": 761685.0}, {"date": "2025-12-09", "close": 4.55, "volume": 766629.0}, {"date": "2025-12-10", "close": 4.53, "volume": 499337.0}, {"date": "2025-12-11", "close": 3.95, "volume": 1464423.0}, {"date": "2025-12-12", "close": 4.25, "volume": 744448.0}, {"date": "2025-12-15", "close": 4.39, "volume": 1001216.0}, {"date": "2025-12-16", "close": 4.36, "volume": 605400.0}, {"date": "2025-12-17", "close": 0.861, "volume": 73529160.0}, {"date": "2025-12-18", "close": 0.74, "volume": 11263710.0}, {"date": "2025-12-19", "close": 0.7778, "volume": 7468287.0}, {"date": "2025-12-22", "close": 0.748, "volume": 6159332.0}, {"date": "2025-12-23", "close": 0.7131, "volume": 3407631.0}, {"date": "2025-12-24", "close": 0.7279, "volume": 1772506.0}, {"date": "2025-12-26", "close": 0.7284, "volume": 2708632.0}, {"date": "2025-12-29", "close": 0.6631, "volume": 3242658.0}, {"date": "2025-12-30", "close": 0.6781, "volume": 1678625.0}, {"date": "2025-12-31", "close": 0.6619, "volume": 2765148.0}, {"date": "2026-01-02", "close": 0.679, "volume": 2002886.0}, {"date": "2026-01-05", "close": 0.72, "volume": 2367760.0}, {"date": "2026-01-06", "close": 0.7216, "volume": 1420256.0}, {"date": "2026-01-07", "close": 0.7364, "volume": 1603361.0}, {"date": "2026-01-08", "close": 0.7038, "volume": 788876.0}, {"date": "2026-01-09", "close": 0.6601, "volume": 1729080.0}, {"date": "2026-01-12", "close": 0.7039, "volume": 1946082.0}, {"date": "2026-01-13", "close": 0.6856, "volume": 1104526.0}, {"date": "2026-01-14", "close": 0.7015, "volume": 1854033.0}, {"date": "2026-01-15", "close": 0.671, "volume": 936291.0}, {"date": "2026-01-16", "close": 0.6638, "volume": 1170539.0}, {"date": "2026-01-20", "close": 0.6452, "volume": 1021658.0}, {"date": "2026-01-21", "close": 0.6342, "volume": 918867.0}, {"date": "2026-01-22", "close": 0.6627, "volume": 1375576.0}, {"date": "2026-01-23", "close": 0.6455, "volume": 773049.0}, {"date": "2026-01-26", "close": 0.6243, "volume": 773190.0}, {"date": "2026-01-27", "close": 0.6082, "volume": 928492.0}, {"date": "2026-01-28", "close": 0.5857, "volume": 1053792.0}, {"date": "2026-01-29", "close": 0.5412, "volume": 1851684.0}, {"date": "2026-01-30", "close": 0.5582, "volume": 712374.0}, {"date": "2026-02-02", "close": 0.5795, "volume": 571218.0}, {"date": "2026-02-03", "close": 0.5436, "volume": 1095752.0}, {"date": "2026-02-04", "close": 0.5262, "volume": 849425.0}, {"date": "2026-02-05", "close": 0.505, "volume": 968147.0}, {"date": "2026-02-06", "close": 0.5632, "volume": 1739802.0}, {"date": "2026-02-09", "close": 0.5605, "volume": 787389.0}, {"date": "2026-02-10", "close": 0.5648, "volume": 1061978.0}, {"date": "2026-02-11", "close": 0.5725, "volume": 810939.0}, {"date": "2026-02-12", "close": 0.545, "volume": 1874018.0}, {"date": "2026-02-13", "close": 0.5056, "volume": 3320519.0}, {"date": "2026-02-17", "close": 0.53, "volume": 1589211.0}, {"date": "2026-02-18", "close": 0.5157, "volume": 461117.0}, {"date": "2026-02-19", "close": 0.5923, "volume": 1303876.0}, {"date": "2026-02-20", "close": 0.5591, "volume": 577271.0}, {"date": "2026-02-23", "close": 0.5508, "volume": 705356.0}, {"date": "2026-02-24", "close": 0.5574, "volume": 316188.0}, {"date": "2026-02-25", "close": 0.5812, "volume": 425677.0}, {"date": "2026-02-26", "close": 0.605, "volume": 1048733.0}, {"date": "2026-02-27", "close": 0.586, "volume": 511407.0}, {"date": "2026-03-02", "close": 0.5963, "volume": 501749.0}, {"date": "2026-03-03", "close": 0.61, "volume": 672494.0}, {"date": "2026-03-04", "close": 0.605, "volume": 813929.0}, {"date": "2026-03-05", "close": 0.6143, "volume": 454990.0}, {"date": "2026-03-06", "close": 0.6077, "volume": 660979.0}, {"date": "2026-03-09", "close": 0.615, "volume": 447990.0}, {"date": "2026-03-10", "close": 0.611, "volume": 290725.0}, {"date": "2026-03-11", "close": 0.5976, "volume": 554181.0}, {"date": "2026-03-12", "close": 0.6308, "volume": 512755.0}, {"date": "2026-03-13", "close": 0.6073, "volume": 471390.0}, {"date": "2026-03-16", "close": 0.6302, "volume": 522309.0}, {"date": "2026-03-17", "close": 0.6464, "volume": 653963.0}, {"date": "2026-03-18", "close": 0.61, "volume": 444040.0}, {"date": "2026-03-19", "close": 0.6423, "volume": 501068.0}, {"date": "2026-03-20", "close": 0.609, "volume": 436860.0}, {"date": "2026-03-23", "close": 0.6164, "volume": 247039.0}, {"date": "2026-03-24", "close": 0.6163, "volume": 178722.0}, {"date": "2026-03-25", "close": 0.6103, "volume": 388077.0}, {"date": "2026-03-26", "close": 0.6048, "volume": 381289.0}, {"date": "2026-03-27", "close": 0.5693, "volume": 531950.0}, {"date": "2026-03-30", "close": 0.5457, "volume": 360162.0}, {"date": "2026-03-31", "close": 0.5715, "volume": 314837.0}, {"date": "2026-04-01", "close": 0.6006, "volume": 816980.0}, {"date": "2026-04-02", "close": 0.5866, "volume": 329809.0}, {"date": "2026-04-06", "close": 0.5426, "volume": 569965.0}, {"date": "2026-04-07", "close": 0.5358, "volume": 587376.0}, {"date": "2026-04-08", "close": 0.5502, "volume": 383194.0}, {"date": "2026-04-09", "close": 0.5559, "volume": 168269.0}, {"date": "2026-04-10", "close": 0.5604, "volume": 290258.0}, {"date": "2026-04-13", "close": 0.576, "volume": 1257173.0}, {"date": "2026-04-14", "close": 0.6, "volume": 980908.0}, {"date": "2026-04-15", "close": 0.6114, "volume": 935389.0}, {"date": "2026-04-16", "close": 0.6031, "volume": 397583.0}, {"date": "2026-04-17", "close": 0.6277, "volume": 1191767.0}, {"date": "2026-04-20", "close": 0.6087, "volume": 602986.0}, {"date": "2026-04-21", "close": 0.6054, "volume": 368348.0}, {"date": "2026-04-22", "close": 0.6024, "volume": 7713717.0}, {"date": "2026-04-23", "close": 0.57, "volume": 684093.0}, {"date": "2026-04-24", "close": 0.5939, "volume": 502095.0}, {"date": "2026-04-27", "close": 0.5713, "volume": 392047.0}, {"date": "2026-04-28", "close": 0.5966, "volume": 505357.0}, {"date": "2026-04-29", "close": 0.5959, "volume": 377621.0}, {"date": "2026-04-30", "close": 0.6134, "volume": 225584.0}, {"date": "2026-05-01", "close": 0.6258, "volume": 427435.0}, {"date": "2026-05-04", "close": 0.6225, "volume": 605633.0}, {"date": "2026-05-05", "close": 0.6002, "volume": 235539.0}, {"date": "2026-05-06", "close": 0.6105, "volume": 238553.0}, {"date": "2026-05-07", "close": 0.5868, "volume": 317686.0}, {"date": "2026-05-08", "close": 0.6105, "volume": 1181689.0}, {"date": "2026-05-11", "close": 0.6736, "volume": 1323680.0}, {"date": "2026-05-12", "close": 0.6216, "volume": 6365797.0}, {"date": "2026-05-13", "close": 0.6557, "volume": 885034.0}, {"date": "2026-05-14", "close": 0.6506, "volume": 560157.0}, {"date": "2026-05-15", "close": 0.6249, "volume": 661917.0}, {"date": "2026-05-18", "close": 0.5955, "volume": 543131.0}, {"date": "2026-05-19", "close": 0.6301, "volume": 859166.0}, {"date": "2026-05-20", "close": 0.6398, "volume": 390665.0}, {"date": "2026-05-21", "close": 0.6371, "volume": 261266.0}, {"date": "2026-05-22", "close": 0.647, "volume": 543107.0}, {"date": "2026-05-26", "close": 0.6367, "volume": 287825.0}, {"date": "2026-05-27", "close": 0.6241, "volume": 327262.0}, {"date": "2026-05-28", "close": 0.6333, "volume": 754188.0}, {"date": "2026-05-29", "close": 0.63, "volume": 653691.0}, {"date": "2026-06-01", "close": 0.6475, "volume": 614460.0}, {"date": "2026-06-02", "close": 0.58, "volume": 1739174.0}, {"date": "2026-06-03", "close": 0.5601, "volume": 572266.0}, {"date": "2026-06-04", "close": 0.5756, "volume": 292763.0}, {"date": "2026-06-05", "close": 0.5439, "volume": 494848.0}, {"date": "2026-06-08", "close": 0.5372, "volume": 520297.0}, {"date": "2026-06-09", "close": 0.5378, "volume": 477811.0}, {"date": "2026-06-10", "close": 0.5351, "volume": 489987.0}, {"date": "2026-06-11", "close": 0.5731, "volume": 958926.0}, {"date": "2026-06-12", "close": 0.5762, "volume": 681286.0}, {"date": "2026-06-15", "close": 0.573, "volume": 1045424.0}, {"date": "2026-06-16", "close": 0.69, "volume": 4394251.0}, {"date": "2026-06-17", "close": 0.69, "volume": 2043302.0}, {"date": "2026-06-18", "close": 0.6702, "volume": 1085104.0}, {"date": "2026-06-22", "close": 0.6399, "volume": 1204130.0}, {"date": "2026-06-23", "close": 0.6323, "volume": 901386.0}, {"date": "2026-06-24", "close": 0.6648, "volume": 546817.0}, {"date": "2026-06-25", "close": 0.6166, "volume": 1035182.0}, {"date": "2026-06-26", "close": 0.702, "volume": 1462647.0}, {"date": "2026-06-29", "close": 0.76, "volume": 1894732.0}, {"date": "2026-06-30", "close": 0.226, "volume": 45015930.0}, {"date": "2026-07-01", "close": 0.243, "volume": 14578180.0}, {"date": "2026-07-02", "close": 0.2489, "volume": 4441149.0}, {"date": "2026-07-06", "close": 0.2458, "volume": 3482322.0}, {"date": "2026-07-07", "close": 0.2369, "volume": 2140036.0}, {"date": "2026-07-08", "close": 0.2348, "volume": 1900066.0}, {"date": "2026-07-09", "close": 0.2492, "volume": 2477530.0}, {"date": "2026-07-10", "close": 0.258, "volume": 1591885.0}, {"date": "2026-07-13", "close": 0.2527, "volume": 1428722.0}, {"date": "2026-07-14", "close": 0.2461, "volume": 1267478.0}, {"date": "2026-07-15", "close": 0.2489, "volume": 388366.0}, {"date": "2026-07-16", "close": 0.24, "volume": 710698.0}, {"date": "2026-07-17", "close": 0.2292, "volume": 743191.0}, {"date": "2026-07-20", "close": 0.2311, "volume": 540747.0}, {"date": "2026-07-21", "close": 0.235, "volume": 555470.0}, {"date": "2026-07-22", "close": 0.2339, "volume": 238272.0}, {"date": "2026-07-23", "close": 0.226, "volume": 1241237.0}, {"date": "2026-07-24", "close": 0.2264, "volume": 1150667.0}, {"date": "2026-07-27", "close": 0.2302, "volume": 506232.0}, {"date": "2026-07-28", "close": 0.2328, "volume": 1602994.0}, {"date": "2026-07-29", "close": 0.2433, "volume": 1082599.0}, {"date": "2026-07-30", "close": 0.241, "volume": 975731.0}, {"date": "2026-07-31", "close": 0.241, "volume": 794212.0}, {"date": "2026-08-03", "close": 0.245, "volume": 895747.0}, {"date": "2026-08-04", "close": 0.3, "volume": 117914600.0}, {"date": "2026-08-05", "close": 0.297, "volume": 5543761.0}, {"date": "2026-08-06", "close": 0.2838, "volume": 3573708.0}, {"date": "2026-08-07", "close": 0.2876, "volume": 2555863.0}, {"date": "2026-08-10", "close": 0.2638, "volume": 2386317.0}, {"date": "2026-08-11", "close": 0.2691, "volume": 1222279.0}, {"date": "2026-08-12", "close": 0.2612, "volume": 759071.0}, {"date": "2026-08-13", "close": 0.2663, "volume": 303952.0}, {"date": "2026-08-14", "close": 0.2676, "volume": 913218.0}, {"date": "2026-08-17", "close": 0.26, "volume": 1035057.0}], "refreshing": true}