{"ticker": "VYGR", "overview": {"cik": "1640266", "ticker": "VYGR", "name": "Voyager Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003626", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001640266-26-000007", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001640266-26-000006", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-089311", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082906", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072934", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072927", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072926", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072924", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072923", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072922", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072921", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072919", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072917", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072324", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068591", "price_sensitive": true}, {"form": "3", "date": "2026-05-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063176", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003666", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000263", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002122", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003638", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-057115", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057097", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001104659-26-050335", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001104659-26-050311", "price_sensitive": false}]}, "description": "Voyager Therapeutics, Inc. trades as VYGR on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 258 insider filings for the company, from November 2015 to April 2026. Across those, 24 insiders disclosed 6 open-market purchases totalling $93.64M against 90 sales totalling $24.77M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 93640484.38000001, "sell_n": 90, "sell_sum": 24774207.71, "net": 68866276.67000002, "insiders": 24, "first_date": "2015-11-16", "last_date": "2026-04-02"}, "metrics": {"ticker": "VYGR", "has_prices": true, "as_of": "2026-08-17", "last": 3.23, "prev_close": 3.27, "change": -0.040000000000000036, "change_pct": -0.012232415902140683, "session_volume": 238835.0, "vwap_5": 3.2211886018994336, "vwap_20": 3.1193149088862113, "vwap_60": 3.430079507556149, "vwap_250": 4.009080575322808, "high_52w": 5.0, "low_52w": 3.0, "avg_volume_20": 507711.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003626", "src": "13DG", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.58% passive stake in VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003626-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001104659-26-089311", "src": "13DG", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 7.3% passive stake in VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-089311-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001104659-26-072917", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Glenn Pierce", "who_key": "PIERCE GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926072917/0001104659-26-072917-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001104659-26-072919", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Grace Colon", "who_key": "Colon Grace", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926072919/0001104659-26-072919-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001104659-26-072921", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "James A. Geraghty", "who_key": "GERAGHTY JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926072921/0001104659-26-072921-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001104659-26-072922", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Jude Onyia", "who_key": "Onyia Jude", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926072922/0001104659-26-072922-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001104659-26-072923", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Michael J. Higgins", "who_key": "Higgins Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926072923/0001104659-26-072923-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001104659-26-072924", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Nancy Vitale", "who_key": "Vitale Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926072924/0001104659-26-072924-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001104659-26-072926", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Steven Hyman", "who_key": "Hyman Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926072926/0001104659-26-072926-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001104659-26-072927", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Catherine J. MacKey", "who_key": "MACKEY CATHERINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926072927/0001104659-26-072927-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001104659-26-072934", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "George A. Scangos", "who_key": "SCANGOS GEORGE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926072934/0001104659-26-072934-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "13DG-0001172661-26-002122", "src": "13DG", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.87% passive stake in VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002122-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000935836-26-000263", "src": "13DG", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EcoR1 Capital, LLC raises a passive stake in VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000263-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "0001104659-26-039691", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Alfred Sandrock", "who_key": "Sandrock Alfred", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 44547.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $45K of VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926039691/0001104659-26-039691-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309112}, {"id": "0001104659-26-039689", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Gregory L. Shiferman", "who_key": "Shiferman Gregory L.", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926039689/0001104659-26-039689-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "13DG-0000102909-26-002679", "src": "13DG", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VYGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002679-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001104659-26-020176", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Todd Alfred Carter", "who_key": "Carter Todd Alfred", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15694.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims VYGR: $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926020176/0001104659-26-020176-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362392}, {"id": "0001104659-26-020179", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Nathan D. Jorgensen", "who_key": "Jorgensen Nathan D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17598.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The money boss sells $18K of VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926020179/0001104659-26-020179-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362392}, {"id": "0001104659-26-020181", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Alfred Sandrock", "who_key": "Sandrock Alfred", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 53806.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $54K of VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926020181/0001104659-26-020181-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362392}, {"id": "0001104659-26-020183", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Robin Swartz", "who_key": "Swartz Robin", "role": "COO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24346.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $24K of VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926020183/0001104659-26-020183-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362392}, {"id": "0001104659-26-018126", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Alfred Sandrock", "who_key": "Sandrock Alfred", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 40006.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $40K of VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926018126/0001104659-26-018126-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371032}, {"id": "0001104659-26-018130", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Todd Alfred Carter", "who_key": "Carter Todd Alfred", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11355.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims VYGR: $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926018130/0001104659-26-018130-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371032}, {"id": "0001104659-26-018131", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Robin Swartz", "who_key": "Swartz Robin", "role": "COO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13354.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider trims $13K of VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926018131/0001104659-26-018131-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371032}, {"id": "0001104659-26-013408", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Todd Alfred Carter", "who_key": "Carter Todd Alfred", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13571.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $14K of VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926013408/0001104659-26-013408-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382552}, {"id": "0001104659-26-013414", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Alfred Sandrock", "who_key": "Sandrock Alfred", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 46085.759999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $46K of VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926013414/0001104659-26-013414-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382552}, {"id": "0001104659-26-013416", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Robin Swartz", "who_key": "Swartz Robin", "role": "COO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17590.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Someone inside VYGR is selling \u2014 $18K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926013416/0001104659-26-013416-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382552}, {"id": "0001104659-26-012669", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Nathan D. Jorgensen", "who_key": "Jorgensen Nathan D.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926012669/0001104659-26-012669-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388312}, {"id": "0001104659-26-012672", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Alfred Sandrock", "who_key": "Sandrock Alfred", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926012672/0001104659-26-012672-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388312}, {"id": "0001104659-26-012675", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Robin Swartz", "who_key": "Swartz Robin", "role": "COO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926012675/0001104659-26-012675-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388312}, {"id": "0001104659-26-012677", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Todd Alfred Carter", "who_key": "Carter Todd Alfred", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on VYGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926012677/0001104659-26-012677-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388312}], "recent_buys": [{"id": "0000899243-23-006093", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Neurocrine Biosciences Inc", "who_key": "NEUROCRINE BIOSCIENCES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 39032821.440000005, "score": 82.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A 10% owner backs up the truck on VYGR: $39M", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000089924323006093/0000899243-23-006093-index.htm", "trade_date": "2023-02-23", "timestamp": "2023-02-23", "mins": 1942072}, {"id": "0001567619-22-013333", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2662046.74, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VYGR's biggest backer adds $2.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000156761922013333/0001567619-22-013333-index.htm", "trade_date": "2022-06-23", "timestamp": "2022-06-23", "mins": 2294872}, {"id": "0001209191-19-019459", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Neurocrine Biosciences Inc", "who_key": "NEUROCRINE BIOSCIENCES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 49999996.2, "score": 68.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whale tops up: $50M of VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119019459/0001209191-19-019459-index.htm", "trade_date": "2019-03-12", "timestamp": "2019-03-12", "mins": 4021432}, {"id": "0001104659-18-053030", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "James A. Geraghty", "who_key": "GERAGHTY JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54929.99999999999, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The boardroom is buying: $55K of VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465918053030/0001104659-18-053030-index.htm", "trade_date": "2018-08-17", "timestamp": "2018-08-17", "mins": 4319512}, {"id": "0001104659-16-090139", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Steven M. Paul", "who_key": "PAUL STEVEN M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 140690.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465916090139/0001104659-16-090139-index.htm", "trade_date": "2016-01-14", "timestamp": "2016-01-14", "mins": 5681752}, {"id": "0001104659-15-079897", "src": "INSIDERS", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Sanofi", "who_key": "Sanofi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1750000.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying VYGR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465915079897/0001104659-15-079897-index.htm", "trade_date": "2015-11-16", "timestamp": "2015-11-16", "mins": 5766712}], "institutional": [{"id": "13DG-0001172661-26-003626", "src": "13DG", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.58% passive stake in VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003626-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001104659-26-089311", "src": "13DG", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 7.3% passive stake in VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-089311-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001172661-26-002122", "src": "13DG", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 5.87% passive stake in VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002122-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000935836-26-000263", "src": "13DG", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EcoR1 Capital, LLC raises a passive stake in VYGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000263-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000102909-26-002679", "src": "13DG", "ticker": "VYGR", "cik": "1640266", "company": "Voyager Therapeutics, Inc.", "company_raw": "Voyager Therapeutics, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VYGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002679-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Voyager Therapeutics, Inc. - Common Stock", "new_value": "Voyager Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001640266", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001640266", "applied": 1, "detected_at": "2026-10-28T17:06:20.435635"}]}, "key_people": [{"who": "Neurocrine Biosciences Inc", "who_key": "NEUROCRINE BIOSCIENCES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 89032817.64000002, "sold": 0, "net": 89032817.64000002, "trades": 2, "top_score": 82.6, "lean": "buying", "history": [{"action": "BUY", "amount": 39032821.440000005, "date": "2023-02-23", "score": 82.6, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000089924323006093/0000899243-23-006093-index.htm"}, {"action": "BUY", "amount": 49999996.2, "date": "2019-03-12", "score": 68.9, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119019459/0001209191-19-019459-index.htm"}], "latest": {"action": "BUY", "amount": 39032821.440000005, "date": "2023-02-23", "score": 82.6, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000089924323006093/0000899243-23-006093-index.htm"}}, {"who": "Third Rock Ventures III, L.P.", "who_key": "Third Rock Ventures III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 12723030.32, "net": -12723030.32, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3587443.44, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000089924323003161/0000899243-23-003161-index.htm"}, {"action": "SELL", "amount": 451000.0, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000089924323003044/0000899243-23-003044-index.htm"}, {"action": "SELL", "amount": 1388000.0, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000089924323002770/0000899243-23-002770-index.htm"}, {"action": "SELL", "amount": 1413300.0, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000089924323002483/0000899243-23-002483-index.htm"}, {"action": "SELL", "amount": 2157329.48, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000089924322029856/0000899243-22-029856-index.htm"}, {"action": "SELL", "amount": 775874.24, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000089924322029151/0000899243-22-029151-index.htm"}, {"action": "SELL", "amount": 2950083.1599999997, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000089924322028793/0000899243-22-028793-index.htm"}], "latest": {"action": "SELL", "amount": 3587443.44, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000089924323003161/0000899243-23-003161-index.htm"}}, {"who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2662046.74, "sold": 7142343.08, "net": -4480296.34, "trades": 2, "top_score": 54.9, "lean": "selling", "history": [{"action": "SELL", "amount": 7142343.08, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000156761923000839/0001567619-23-000839-index.htm"}, {"action": "BUY", "amount": 2662046.74, "date": "2022-06-23", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000156761922013333/0001567619-22-013333-index.htm"}], "latest": {"action": "SELL", "amount": 7142343.08, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000156761923000839/0001567619-23-000839-index.htm"}}, {"who": "Sanofi", "who_key": "Sanofi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1750000.0, "sold": 0, "net": 1750000.0, "trades": 1, "top_score": 49.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1750000.0, "date": "2015-11-16", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465915079897/0001104659-15-079897-index.htm"}], "latest": {"action": "BUY", "amount": 1750000.0, "date": "2015-11-16", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465915079897/0001104659-15-079897-index.htm"}}, {"who": "Jane Henderson", "who_key": "Henderson Jane", "role": "Sr. V.P. & CFO, Corp. Dev.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1031925.3999999999, "net": -1031925.3999999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 649117.0, "date": "2018-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465918020100/0001104659-18-020100-index.htm"}, {"action": "SELL", "amount": 382808.39999999997, "date": "2018-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465918019018/0001104659-18-019018-index.htm"}], "latest": {"action": "SELL", "amount": 649117.0, "date": "2018-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465918020100/0001104659-18-020100-index.htm"}}, {"who": "Bernard Ravina", "who_key": "Ravina Bernard", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 803912.04, "net": -803912.04, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45049.38, "date": "2018-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465918023708/0001104659-18-023708-index.htm"}, {"action": "SELL", "amount": 61667.16, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465918017480/0001104659-18-017480-index.htm"}, {"action": "SELL", "amount": 59531.99999999999, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465918001967/0001104659-18-001967-index.htm"}, {"action": "SELL", "amount": 74828.7, "date": "2017-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465917073124/0001104659-17-073124-index.htm"}, {"action": "SELL", "amount": 72797.4, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465917067963/0001104659-17-067963-index.htm"}, {"action": "SELL", "amount": 223223.4, "date": "2017-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465917062001/0001104659-17-062001-index.htm"}, {"action": "SELL", "amount": 211914.0, "date": "2017-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465917056988/0001104659-17-056988-index.htm"}, {"action": "SELL", "amount": 54900.0, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465917055821/0001104659-17-055821-index.htm"}], "latest": {"action": "SELL", "amount": 45049.38, "date": "2018-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465918023708/0001104659-18-023708-index.htm"}}, {"who": "Alfred Sandrock", "who_key": "Sandrock Alfred", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 620375.7, "net": -620375.7, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44547.57, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926039691/0001104659-26-039691-index.htm"}, {"action": "SELL", "amount": 53806.63, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926020181/0001104659-26-020181-index.htm"}, {"action": "SELL", "amount": 40006.12, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926018126/0001104659-26-018126-index.htm"}, {"action": "SELL", "amount": 46085.759999999995, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926013414/0001104659-26-013414-index.htm"}, {"action": "SELL", "amount": 37335.55, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465925032202/0001104659-25-032202-index.htm"}, {"action": "SELL", "amount": 49616.48, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465925016520/0001104659-25-016520-index.htm"}, {"action": "SELL", "amount": 74065.8, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465925012196/0001104659-25-012196-index.htm"}, {"action": "SELL", "amount": 119453.9, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465924043104/0001104659-24-043104-index.htm"}, {"action": "SELL", "amount": 97226.18, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465924026561/0001104659-24-026561-index.htm"}, {"action": "SELL", "amount": 58231.71, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465923042230/0001104659-23-042230-index.htm"}], "latest": {"action": "SELL", "amount": 44547.57, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465926039691/0001104659-26-039691-index.htm"}}, {"who": "Dinah Sah Ph.D.", "who_key": "Sah Dinah Ph.D.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 468690.0, "net": -468690.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 468690.0, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465918014162/0001104659-18-014162-index.htm"}], "latest": {"action": "SELL", "amount": 468690.0, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640266/000110465918014162/0001104659-18-014162-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003626", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001640266-26-000007", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001640266-26-000006", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-089311", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082906", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072934", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072927", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072926", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072924", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072923", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072922", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072921", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072919", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072917", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072324", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068591", "price_sensitive": true}, {"form": "3", "date": "2026-05-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063176", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003666", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000263", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002122", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003638", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-057115", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057097", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001104659-26-050335", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001104659-26-050311", "price_sensitive": false}], "performance": {"ticker": "VYGR", "has_prices": true, "summary": {"n": 6, "avg": -0.6970475570356761, "win_rate": 0.0, "best": -0.4469178082191781, "worst": -0.8327291558777835, "as_of": "2026-08-17"}, "buys": [{"who": "NEUROCRINE BIOSCIENCES INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39032821.440000005, "date": "2023-02-23", "score": 82.6, "ref_price": 6.92, "return": -0.5332369942196532}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2662046.74, "date": "2022-06-23", "score": 54.9, "ref_price": 5.84, "return": -0.4469178082191781}, {"who": "NEUROCRINE BIOSCIENCES INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49999996.2, "date": "2019-03-12", "score": 68.9, "ref_price": 17.51, "return": -0.8155339805825242}, {"who": "GERAGHTY JAMES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54929.99999999999, "date": "2018-08-17", "score": 36.6, "ref_price": 19.31, "return": -0.8327291558777835}, {"who": "PAUL STEVEN M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 140690.0, "date": "2016-01-14", "score": 51.0, "ref_price": 14.48, "return": -0.7769337016574586}, {"who": "Sanofi", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1750000.0, "date": "2015-11-16", "score": 49.7, "ref_price": 14.48, "return": -0.7769337016574586}]}, "price_series": [{"date": "2016-08-01", "close": 14.48, "volume": 26110.0}, {"date": "2016-08-02", "close": 14.02, "volume": 49429.0}, {"date": "2016-08-03", "close": 14.27, "volume": 52682.0}, {"date": "2016-08-04", "close": 15.11, "volume": 52262.0}, {"date": "2016-08-05", "close": 16.13, "volume": 33905.0}, {"date": "2016-08-08", "close": 16.26, "volume": 30256.0}, {"date": "2016-08-09", "close": 16.21, "volume": 31905.0}, {"date": "2016-08-10", "close": 15.52, "volume": 37501.0}, {"date": "2016-08-11", "close": 15.67, "volume": 22215.0}, {"date": "2016-08-12", "close": 15.98, "volume": 22277.0}, {"date": "2016-08-15", "close": 16.02, "volume": 28721.0}, {"date": "2016-08-16", "close": 15.96, "volume": 24915.0}, {"date": "2016-08-17", "close": 16.26, "volume": 65783.0}, {"date": "2016-08-18", "close": 15.97, "volume": 52252.0}, {"date": "2016-08-19", "close": 15.33, "volume": 67492.0}, {"date": "2016-08-22", "close": 14.28, "volume": 49641.0}, {"date": "2016-08-23", "close": 13.76, "volume": 60858.0}, {"date": "2016-08-24", "close": 13.15, "volume": 30416.0}, {"date": "2016-08-25", "close": 12.83, "volume": 46016.0}, {"date": "2016-08-26", "close": 12.57, "volume": 43093.0}, {"date": "2016-08-29", "close": 12.47, "volume": 42228.0}, {"date": "2016-08-30", "close": 12.27, "volume": 24823.0}, {"date": "2016-08-31", "close": 12.17, "volume": 48224.0}, {"date": "2016-09-01", "close": 12.23, "volume": 25152.0}, {"date": "2016-09-02", "close": 11.69, "volume": 36453.0}, {"date": "2016-09-06", "close": 11.77, "volume": 24519.0}, {"date": "2016-09-07", "close": 12.52, "volume": 108018.0}, {"date": "2016-09-08", "close": 12.86, "volume": 88250.0}, {"date": "2016-09-09", "close": 12.68, "volume": 65778.0}, {"date": "2016-09-12", "close": 13.58, "volume": 78987.0}, {"date": "2016-09-13", "close": 13.44, "volume": 34302.0}, {"date": "2016-09-14", "close": 13.67, "volume": 26980.0}, {"date": "2016-09-15", "close": 14.09, "volume": 103679.0}, {"date": "2016-09-16", "close": 14.26, "volume": 134851.0}, {"date": "2016-09-19", "close": 13.75, "volume": 47090.0}, {"date": "2016-09-20", "close": 13.71, "volume": 30705.0}, {"date": "2016-09-21", "close": 13.86, "volume": 57938.0}, {"date": "2016-09-22", "close": 13.89, "volume": 123169.0}, {"date": "2016-09-23", "close": 13.85, "volume": 28384.0}, {"date": "2016-09-26", "close": 13.74, "volume": 30165.0}, {"date": "2016-09-27", "close": 13.9, "volume": 23002.0}, {"date": "2016-09-28", "close": 13.48, "volume": 21608.0}, {"date": "2016-09-29", "close": 11.86, "volume": 53353.0}, {"date": "2016-09-30", "close": 12.01, "volume": 95475.0}, {"date": "2016-10-03", "close": 11.94, "volume": 62308.0}, {"date": "2016-10-04", "close": 12.05, "volume": 72174.0}, {"date": "2016-10-05", "close": 12.31, "volume": 93524.0}, {"date": "2016-10-06", "close": 12.1, "volume": 99804.0}, {"date": "2016-10-07", "close": 11.84, "volume": 156406.0}, {"date": "2016-10-10", "close": 12.08, "volume": 29732.0}, {"date": "2016-10-11", "close": 11.64, "volume": 43623.0}, {"date": "2016-10-12", "close": 11.27, "volume": 31207.0}, {"date": "2016-10-13", "close": 11.1, "volume": 18928.0}, {"date": "2016-10-14", "close": 11.07, "volume": 17138.0}, {"date": "2016-10-17", "close": 11.06, "volume": 26304.0}, {"date": "2016-10-18", "close": 12.32, "volume": 72393.0}, {"date": "2016-10-19", "close": 12.11, "volume": 35019.0}, {"date": "2016-10-20", "close": 12.82, "volume": 49562.0}, {"date": "2016-10-21", "close": 12.45, "volume": 18877.0}, {"date": "2016-10-24", "close": 12.75, "volume": 15088.0}, {"date": "2016-10-25", "close": 12.76, "volume": 34673.0}, {"date": "2016-10-26", "close": 12.45, "volume": 18615.0}, {"date": "2016-10-27", "close": 12.05, "volume": 49124.0}, {"date": "2016-10-28", "close": 12.2, "volume": 37932.0}, {"date": "2016-10-31", "close": 12.0, "volume": 27246.0}, {"date": "2016-11-01", "close": 11.94, "volume": 33013.0}, {"date": "2016-11-02", "close": 11.59, "volume": 47096.0}, {"date": "2016-11-03", "close": 11.01, "volume": 37103.0}, {"date": "2016-11-04", "close": 11.46, "volume": 36794.0}, {"date": "2016-11-07", "close": 11.96, "volume": 52669.0}, {"date": "2016-11-08", "close": 11.6, "volume": 56402.0}, {"date": "2016-11-09", "close": 11.89, "volume": 114870.0}, {"date": "2016-11-10", "close": 12.46, "volume": 112947.0}, {"date": "2016-11-11", "close": 12.24, "volume": 129978.0}, {"date": "2016-11-14", "close": 13.24, "volume": 124689.0}, {"date": "2016-11-15", "close": 13.95, "volume": 85944.0}, {"date": "2016-11-16", "close": 13.97, "volume": 52792.0}, {"date": "2016-11-17", "close": 14.71, "volume": 46820.0}, {"date": "2016-11-18", "close": 13.99, "volume": 30732.0}, {"date": "2016-11-21", "close": 14.0, "volume": 25608.0}, {"date": "2016-11-22", "close": 14.07, "volume": 37814.0}, {"date": "2016-11-23", "close": 14.35, "volume": 40831.0}, {"date": "2016-11-25", "close": 13.98, "volume": 15285.0}, {"date": "2016-11-28", "close": 13.59, "volume": 29826.0}, {"date": "2016-11-29", "close": 12.93, "volume": 28740.0}, {"date": "2016-11-30", "close": 12.46, "volume": 34804.0}, {"date": "2016-12-01", "close": 13.01, "volume": 98555.0}, {"date": "2016-12-02", "close": 13.51, "volume": 89710.0}, {"date": "2016-12-05", "close": 14.03, "volume": 138322.0}, {"date": "2016-12-06", "close": 14.0, "volume": 88854.0}, {"date": "2016-12-07", "close": 13.73, "volume": 88694.0}, {"date": "2016-12-08", "close": 15.02, "volume": 944532.0}, {"date": "2016-12-09", "close": 14.43, "volume": 127899.0}, {"date": "2016-12-12", "close": 13.54, "volume": 91763.0}, {"date": "2016-12-13", "close": 13.67, "volume": 65738.0}, {"date": "2016-12-14", "close": 13.89, "volume": 66935.0}, {"date": "2016-12-15", "close": 14.69, "volume": 93168.0}, {"date": "2016-12-16", "close": 14.26, "volume": 129351.0}, {"date": "2016-12-19", "close": 13.82, "volume": 31413.0}, {"date": "2016-12-20", "close": 13.31, "volume": 94649.0}, {"date": "2016-12-21", "close": 12.77, "volume": 128689.0}, {"date": "2016-12-22", "close": 12.64, "volume": 81372.0}, {"date": "2016-12-23", "close": 13.15, "volume": 86915.0}, {"date": "2016-12-27", "close": 13.13, "volume": 45422.0}, {"date": "2016-12-28", "close": 13.08, "volume": 42482.0}, {"date": "2016-12-29", "close": 13.02, "volume": 54665.0}, {"date": "2016-12-30", "close": 12.74, "volume": 67686.0}, {"date": "2017-01-03", "close": 11.97, "volume": 302613.0}, {"date": "2017-01-04", "close": 12.88, "volume": 267501.0}, {"date": "2017-01-05", "close": 12.64, "volume": 168394.0}, {"date": "2017-01-06", "close": 11.84, "volume": 102274.0}, {"date": "2017-01-09", "close": 11.99, "volume": 56945.0}, {"date": "2017-01-10", "close": 12.19, "volume": 36149.0}, {"date": "2017-01-11", "close": 11.85, "volume": 68751.0}, {"date": "2017-01-12", "close": 11.92, "volume": 46170.0}, {"date": "2017-01-13", "close": 11.91, "volume": 36551.0}, {"date": "2017-01-17", "close": 11.57, "volume": 128079.0}, {"date": "2017-01-18", "close": 11.58, "volume": 114196.0}, {"date": "2017-01-19", "close": 11.3, "volume": 88598.0}, {"date": "2017-01-20", "close": 11.05, "volume": 78425.0}, {"date": "2017-01-23", "close": 11.51, "volume": 68489.0}, {"date": "2017-01-24", "close": 11.51, "volume": 45894.0}, {"date": "2017-01-25", "close": 11.92, "volume": 85878.0}, {"date": "2017-01-26", "close": 11.74, "volume": 13312.0}, {"date": "2017-01-27", "close": 11.76, "volume": 36279.0}, {"date": "2017-01-30", "close": 11.66, "volume": 40453.0}, {"date": "2017-01-31", "close": 11.92, "volume": 79677.0}, {"date": "2017-02-01", "close": 12.13, "volume": 43240.0}, {"date": "2017-02-02", "close": 12.4, "volume": 131179.0}, {"date": "2017-02-03", "close": 12.42, "volume": 189320.0}, {"date": "2017-02-06", "close": 12.02, "volume": 84625.0}, {"date": "2017-02-07", "close": 11.76, "volume": 49580.0}, {"date": "2017-02-08", "close": 11.83, "volume": 33226.0}, {"date": "2017-02-09", "close": 12.04, "volume": 43563.0}, {"date": "2017-02-10", "close": 12.05, "volume": 33084.0}, {"date": "2017-02-13", "close": 12.23, "volume": 32129.0}, {"date": "2017-02-14", "close": 12.68, "volume": 91746.0}, {"date": "2017-02-15", "close": 13.1, "volume": 86383.0}, {"date": "2017-02-16", "close": 12.55, "volume": 52381.0}, {"date": "2017-02-17", "close": 12.44, "volume": 49719.0}, {"date": "2017-02-21", "close": 12.46, "volume": 26629.0}, {"date": "2017-02-22", "close": 12.46, "volume": 68230.0}, {"date": "2017-02-23", "close": 12.46, "volume": 125967.0}, {"date": "2017-02-24", "close": 12.29, "volume": 44998.0}, {"date": "2017-02-27", "close": 12.94, "volume": 39205.0}, {"date": "2017-02-28", "close": 12.95, "volume": 57336.0}, {"date": "2017-03-01", "close": 13.74, "volume": 99134.0}, {"date": "2017-03-02", "close": 14.0, "volume": 180508.0}, {"date": "2017-03-03", "close": 14.02, "volume": 82492.0}, {"date": "2017-03-06", "close": 13.91, "volume": 31918.0}, {"date": "2017-03-07", "close": 13.5, "volume": 61884.0}, {"date": "2017-03-08", "close": 12.27, "volume": 79158.0}, {"date": "2017-03-09", "close": 11.77, "volume": 81096.0}, {"date": "2017-03-10", "close": 12.23, "volume": 64042.0}, {"date": "2017-03-13", "close": 11.85, "volume": 51370.0}, {"date": "2017-03-14", "close": 11.49, "volume": 68747.0}, {"date": "2017-03-15", "close": 11.21, "volume": 96713.0}, {"date": "2017-03-16", "close": 11.27, "volume": 78703.0}, {"date": "2017-03-17", "close": 11.11, "volume": 198113.0}, {"date": "2017-03-20", "close": 11.45, "volume": 72409.0}, {"date": "2017-03-21", "close": 10.91, "volume": 116950.0}, {"date": "2017-03-22", "close": 10.92, "volume": 89245.0}, {"date": "2017-03-23", "close": 11.44, "volume": 83202.0}, {"date": "2017-03-24", "close": 11.56, "volume": 72829.0}, {"date": "2017-03-27", "close": 12.13, "volume": 72305.0}, {"date": "2017-03-28", "close": 11.71, "volume": 59478.0}, {"date": "2017-03-29", "close": 12.19, "volume": 139873.0}, {"date": "2017-03-30", "close": 12.52, "volume": 93436.0}, {"date": "2017-03-31", "close": 13.24, "volume": 126430.0}, {"date": "2017-04-03", "close": 13.33, "volume": 90814.0}, {"date": "2017-04-04", "close": 13.37, "volume": 86750.0}, {"date": "2017-04-05", "close": 13.38, "volume": 74498.0}, {"date": "2017-04-06", "close": 12.94, "volume": 75804.0}, {"date": "2017-04-07", "close": 12.52, "volume": 58096.0}, {"date": "2017-04-10", "close": 12.33, "volume": 83841.0}, {"date": "2017-04-11", "close": 11.56, "volume": 132744.0}, {"date": "2017-04-12", "close": 11.01, "volume": 184633.0}, {"date": "2017-04-13", "close": 11.2, "volume": 210080.0}, {"date": "2017-04-17", "close": 11.6, "volume": 130384.0}, {"date": "2017-04-18", "close": 11.59, "volume": 65047.0}, {"date": "2017-04-19", "close": 11.61, "volume": 81825.0}, {"date": "2017-04-20", "close": 11.17, "volume": 89652.0}, {"date": "2017-04-21", "close": 10.34, "volume": 232785.0}, {"date": "2017-04-24", "close": 10.32, "volume": 141635.0}, {"date": "2017-04-25", "close": 10.75, "volume": 327977.0}, {"date": "2017-04-26", "close": 10.45, "volume": 199062.0}, {"date": "2017-04-27", "close": 10.6, "volume": 137334.0}, {"date": "2017-04-28", "close": 10.44, "volume": 109306.0}, {"date": "2017-05-01", "close": 10.56, "volume": 111142.0}, {"date": "2017-05-02", "close": 10.2, "volume": 38908.0}, {"date": "2017-05-03", "close": 9.75, "volume": 105926.0}, {"date": "2017-05-04", "close": 9.38, "volume": 164525.0}, {"date": "2017-05-05", "close": 9.23, "volume": 117146.0}, {"date": "2017-05-08", "close": 9.01, "volume": 107422.0}, {"date": "2017-05-09", "close": 8.97, "volume": 93360.0}, {"date": "2017-05-10", "close": 9.56, "volume": 176745.0}, {"date": "2017-05-11", "close": 9.83, "volume": 114891.0}, {"date": "2017-05-12", "close": 9.37, "volume": 50860.0}, {"date": "2017-05-15", "close": 9.42, "volume": 54347.0}, {"date": "2017-05-16", "close": 9.35, "volume": 81354.0}, {"date": "2017-05-17", "close": 9.23, "volume": 99165.0}, {"date": "2017-05-18", "close": 9.25, "volume": 111823.0}, {"date": "2017-05-19", "close": 9.19, "volume": 58319.0}, {"date": "2017-05-22", "close": 9.23, "volume": 59327.0}, {"date": "2017-05-23", "close": 9.36, "volume": 86776.0}, {"date": "2017-05-24", "close": 9.15, "volume": 55479.0}, {"date": "2017-05-25", "close": 9.33, "volume": 223129.0}, {"date": "2017-05-26", "close": 8.96, "volume": 92714.0}, {"date": "2017-05-30", "close": 8.84, "volume": 86108.0}, {"date": "2017-05-31", "close": 8.86, "volume": 89201.0}, {"date": "2017-06-01", "close": 9.29, "volume": 48370.0}, {"date": "2017-06-02", "close": 9.4, "volume": 40932.0}, {"date": "2017-06-05", "close": 9.09, "volume": 92319.0}, {"date": "2017-06-06", "close": 8.75, "volume": 91965.0}, {"date": "2017-06-07", "close": 8.63, "volume": 248338.0}, {"date": "2017-06-08", "close": 9.0, "volume": 124693.0}, {"date": "2017-06-09", "close": 8.71, "volume": 91505.0}, {"date": "2017-06-12", "close": 9.43, "volume": 92725.0}, {"date": "2017-06-13", "close": 9.52, "volume": 105624.0}, {"date": "2017-06-14", "close": 9.53, "volume": 51677.0}, {"date": "2017-06-15", "close": 9.84, "volume": 64906.0}, {"date": "2017-06-16", "close": 9.82, "volume": 83379.0}, {"date": "2017-06-19", "close": 9.99, "volume": 88013.0}, {"date": "2017-06-20", "close": 10.03, "volume": 66442.0}, {"date": "2017-06-21", "close": 10.12, "volume": 51450.0}, {"date": "2017-06-22", "close": 10.27, "volume": 69507.0}, {"date": "2017-06-23", "close": 10.38, "volume": 474266.0}, {"date": "2017-06-26", "close": 9.73, "volume": 217169.0}, {"date": "2017-06-27", "close": 8.93, "volume": 114160.0}, {"date": "2017-06-28", "close": 9.05, "volume": 152723.0}, {"date": "2017-06-29", "close": 9.06, "volume": 98380.0}, {"date": "2017-06-30", "close": 8.96, "volume": 56927.0}, {"date": "2017-07-03", "close": 9.47, "volume": 47057.0}, {"date": "2017-07-05", "close": 9.52, "volume": 106749.0}, {"date": "2017-07-06", "close": 9.38, "volume": 95441.0}, {"date": "2017-07-07", "close": 9.35, "volume": 27605.0}, {"date": "2017-07-10", "close": 9.02, "volume": 82087.0}, {"date": "2017-07-11", "close": 9.33, "volume": 58455.0}, {"date": "2017-07-12", "close": 9.46, "volume": 38408.0}, {"date": "2017-07-13", "close": 9.66, "volume": 46754.0}, {"date": "2017-07-14", "close": 9.72, "volume": 29722.0}, {"date": "2017-07-17", "close": 9.68, "volume": 47413.0}, {"date": "2017-07-18", "close": 9.31, "volume": 26851.0}, {"date": "2017-07-19", "close": 9.54, "volume": 19586.0}, {"date": "2017-07-20", "close": 9.9, "volume": 54873.0}, {"date": "2017-07-21", "close": 9.73, "volume": 70267.0}, {"date": "2017-07-24", "close": 9.5, "volume": 69724.0}, {"date": "2017-07-25", "close": 9.49, "volume": 35129.0}, {"date": "2017-07-26", "close": 9.88, "volume": 112404.0}, {"date": "2017-07-27", "close": 9.38, "volume": 141149.0}, {"date": "2017-07-28", "close": 9.09, "volume": 145795.0}, {"date": "2017-07-31", "close": 8.24, "volume": 1171321.0}, {"date": "2017-08-01", "close": 8.36, "volume": 160178.0}, {"date": "2017-08-02", "close": 8.5, "volume": 228266.0}, {"date": "2017-08-03", "close": 8.44, "volume": 160566.0}, {"date": "2017-08-04", "close": 8.67, "volume": 88542.0}, {"date": "2017-08-07", "close": 8.37, "volume": 179728.0}, {"date": "2017-08-08", "close": 8.78, "volume": 198453.0}, {"date": "2017-08-09", "close": 8.92, "volume": 67573.0}, {"date": "2017-08-10", "close": 8.61, "volume": 55588.0}, {"date": "2017-08-11", "close": 8.73, "volume": 68855.0}, {"date": "2017-08-14", "close": 8.38, "volume": 138543.0}, {"date": "2017-08-15", "close": 8.56, "volume": 36948.0}, {"date": "2017-08-16", "close": 8.65, "volume": 52477.0}, {"date": "2017-08-17", "close": 8.57, "volume": 123705.0}, {"date": "2017-08-18", "close": 8.54, "volume": 65196.0}, {"date": "2017-08-21", "close": 8.43, "volume": 62618.0}, {"date": "2017-08-22", "close": 8.69, "volume": 40463.0}, {"date": "2017-08-23", "close": 8.67, "volume": 39238.0}, {"date": "2017-08-24", "close": 8.5, "volume": 63670.0}, {"date": "2017-08-25", "close": 8.99, "volume": 89469.0}, {"date": "2017-08-28", "close": 9.2, "volume": 55873.0}, {"date": "2017-08-29", "close": 9.47, "volume": 56624.0}, {"date": "2017-08-30", "close": 9.44, "volume": 49535.0}, {"date": "2017-08-31", "close": 9.64, "volume": 66729.0}, {"date": "2017-09-01", "close": 9.96, "volume": 63015.0}, {"date": "2017-09-05", "close": 10.93, "volume": 225248.0}, {"date": "2017-09-06", "close": 13.63, "volume": 3625981.0}, {"date": "2017-09-07", "close": 14.37, "volume": 762034.0}, {"date": "2017-09-08", "close": 14.59, "volume": 371105.0}, {"date": "2017-09-11", "close": 14.85, "volume": 347607.0}, {"date": "2017-09-12", "close": 14.32, "volume": 187490.0}, {"date": "2017-09-13", "close": 15.24, "volume": 280740.0}, {"date": "2017-09-14", "close": 15.87, "volume": 227642.0}, {"date": "2017-09-15", "close": 16.35, "volume": 553881.0}, {"date": "2017-09-18", "close": 17.36, "volume": 354061.0}, {"date": "2017-09-19", "close": 17.15, "volume": 327317.0}, {"date": "2017-09-20", "close": 17.5, "volume": 297118.0}, {"date": "2017-09-21", "close": 17.72, "volume": 323851.0}, {"date": "2017-09-22", "close": 17.5, "volume": 254258.0}, {"date": "2017-09-25", "close": 18.14, "volume": 750535.0}, {"date": "2017-09-26", "close": 17.66, "volume": 308055.0}, {"date": "2017-09-27", "close": 17.92, "volume": 478042.0}, {"date": "2017-09-28", "close": 19.53, "volume": 542474.0}, {"date": "2017-09-29", "close": 20.59, "volume": 666649.0}, {"date": "2017-10-02", "close": 22.76, "volume": 460423.0}, {"date": "2017-10-03", "close": 22.01, "volume": 344117.0}, {"date": "2017-10-04", "close": 20.25, "volume": 304766.0}, {"date": "2017-10-05", "close": 20.43, "volume": 483953.0}, {"date": "2017-10-06", "close": 20.71, "volume": 319749.0}, {"date": "2017-10-09", "close": 20.24, "volume": 174208.0}, {"date": "2017-10-10", "close": 20.76, "volume": 151800.0}, {"date": "2017-10-11", "close": 24.0, "volume": 536435.0}, {"date": "2017-10-12", "close": 25.88, "volume": 1037588.0}, {"date": "2017-10-13", "close": 20.21, "volume": 941446.0}, {"date": "2017-10-16", "close": 20.53, "volume": 647563.0}, {"date": "2017-10-17", "close": 22.89, "volume": 938665.0}, {"date": "2017-10-18", "close": 22.69, "volume": 381316.0}, {"date": "2017-10-19", "close": 22.78, "volume": 348725.0}, {"date": "2017-10-20", "close": 23.1, "volume": 248069.0}, {"date": "2017-10-23", "close": 22.19, "volume": 347029.0}, {"date": "2017-10-24", "close": 21.61, "volume": 411755.0}, {"date": "2017-10-25", "close": 21.46, "volume": 215865.0}, {"date": "2017-10-26", "close": 21.54, "volume": 131067.0}, {"date": "2017-10-27", "close": 22.57, "volume": 262602.0}, {"date": "2017-10-30", "close": 22.73, "volume": 259948.0}, {"date": "2017-10-31", "close": 21.06, "volume": 729639.0}, {"date": "2017-11-01", "close": 20.47, "volume": 411656.0}, {"date": "2017-11-02", "close": 18.9, "volume": 593259.0}, {"date": "2017-11-03", "close": 16.89, "volume": 927177.0}, {"date": "2017-11-06", "close": 16.54, "volume": 412589.0}, {"date": "2017-11-07", "close": 13.38, "volume": 1750358.0}, {"date": "2017-11-08", "close": 12.85, "volume": 4735824.0}, {"date": "2017-11-09", "close": 13.43, "volume": 1084037.0}, {"date": "2017-11-10", "close": 13.6, "volume": 1005192.0}, {"date": "2017-11-13", "close": 12.26, "volume": 680791.0}, {"date": "2017-11-14", "close": 12.35, "volume": 1069581.0}, {"date": "2017-11-15", "close": 13.59, "volume": 998759.0}, {"date": "2017-11-16", "close": 13.5, "volume": 612283.0}, {"date": "2017-11-17", "close": 12.95, "volume": 1113649.0}, {"date": "2017-11-20", "close": 13.88, "volume": 588475.0}, {"date": "2017-11-21", "close": 13.9, "volume": 643780.0}, {"date": "2017-11-22", "close": 14.18, "volume": 330066.0}, {"date": "2017-11-24", "close": 14.4, "volume": 240330.0}, {"date": "2017-11-27", "close": 13.35, "volume": 406533.0}, {"date": "2017-11-28", "close": 13.63, "volume": 426013.0}, {"date": "2017-11-29", "close": 13.91, "volume": 296425.0}, {"date": "2017-11-30", "close": 14.63, "volume": 697010.0}, {"date": "2017-12-01", "close": 14.44, "volume": 354976.0}, {"date": "2017-12-04", "close": 13.83, "volume": 406979.0}, {"date": "2017-12-05", "close": 13.28, "volume": 400883.0}, {"date": "2017-12-06", "close": 13.12, "volume": 417622.0}, {"date": "2017-12-07", "close": 13.74, "volume": 274645.0}, {"date": "2017-12-08", "close": 13.77, "volume": 376094.0}, {"date": "2017-12-11", "close": 13.6, "volume": 345856.0}, {"date": "2017-12-12", "close": 13.36, "volume": 273253.0}, {"date": "2017-12-13", "close": 14.62, "volume": 627173.0}, {"date": "2017-12-14", "close": 13.88, "volume": 335030.0}, {"date": "2017-12-15", "close": 14.76, "volume": 1137523.0}, {"date": "2017-12-18", "close": 14.03, "volume": 440036.0}, {"date": "2017-12-19", "close": 14.16, "volume": 348037.0}, {"date": "2017-12-20", "close": 15.74, "volume": 586318.0}, {"date": "2017-12-21", "close": 15.58, "volume": 544633.0}, {"date": "2017-12-22", "close": 16.3, "volume": 278356.0}, {"date": "2017-12-26", "close": 16.55, "volume": 273786.0}, {"date": "2017-12-27", "close": 16.81, "volume": 227905.0}, {"date": "2017-12-28", "close": 16.96, "volume": 281763.0}, {"date": "2017-12-29", "close": 16.6, "volume": 288807.0}, {"date": "2018-01-02", "close": 17.63, "volume": 311864.0}, {"date": "2018-01-03", "close": 18.17, "volume": 391110.0}, {"date": "2018-01-04", "close": 17.91, "volume": 385381.0}, {"date": "2018-01-05", "close": 17.86, "volume": 335579.0}, {"date": "2018-01-08", "close": 16.16, "volume": 334493.0}, {"date": "2018-01-09", "close": 16.56, "volume": 180774.0}, {"date": "2018-01-10", "close": 17.4, "volume": 241589.0}, {"date": "2018-01-11", "close": 18.27, "volume": 314487.0}, {"date": "2018-01-12", "close": 18.38, "volume": 212557.0}, {"date": "2018-01-16", "close": 17.47, "volume": 250079.0}, {"date": "2018-01-17", "close": 18.15, "volume": 221205.0}, {"date": "2018-01-18", "close": 18.52, "volume": 174706.0}, {"date": "2018-01-19", "close": 18.67, "volume": 239738.0}, {"date": "2018-01-22", "close": 20.23, "volume": 456522.0}, {"date": "2018-01-23", "close": 21.07, "volume": 726299.0}, {"date": "2018-01-24", "close": 20.9, "volume": 277279.0}, {"date": "2018-01-25", "close": 21.7, "volume": 201678.0}, {"date": "2018-01-26", "close": 21.85, "volume": 139112.0}, {"date": "2018-01-29", "close": 22.69, "volume": 321785.0}, {"date": "2018-01-30", "close": 21.29, "volume": 366074.0}, {"date": "2018-01-31", "close": 20.64, "volume": 342636.0}, {"date": "2018-02-01", "close": 19.315, "volume": 416368.0}, {"date": "2018-02-02", "close": 18.76, "volume": 445146.0}, {"date": "2018-02-05", "close": 18.4, "volume": 413224.0}, {"date": "2018-02-06", "close": 19.07, "volume": 266355.0}, {"date": "2018-02-07", "close": 18.87, "volume": 211428.0}, {"date": "2018-02-08", "close": 18.01, "volume": 251342.0}, {"date": "2018-02-09", "close": 18.18, "volume": 215916.0}, {"date": "2018-02-12", "close": 18.68, "volume": 225140.0}, {"date": "2018-02-13", "close": 18.9, "volume": 145801.0}, {"date": "2018-02-14", "close": 18.99, "volume": 199086.0}, {"date": "2018-02-15", "close": 19.17, "volume": 178744.0}, {"date": "2018-02-16", "close": 19.36, "volume": 169959.0}, {"date": "2018-02-20", "close": 23.66, "volume": 1325484.0}, {"date": "2018-02-21", "close": 27.32, "volume": 1321907.0}, {"date": "2018-02-22", "close": 25.86, "volume": 789715.0}, {"date": "2018-02-23", "close": 28.75, "volume": 523908.0}, {"date": "2018-02-26", "close": 29.8, "volume": 498491.0}, {"date": "2018-02-27", "close": 28.6, "volume": 453597.0}, {"date": "2018-02-28", "close": 28.73, "volume": 487185.0}, {"date": "2018-03-01", "close": 29.55, "volume": 373630.0}, {"date": "2018-03-02", "close": 30.09, "volume": 507976.0}, {"date": "2018-03-05", "close": 31.26, "volume": 382268.0}, {"date": "2018-03-06", "close": 31.31, "volume": 284895.0}, {"date": "2018-03-07", "close": 28.72, "volume": 656657.0}, {"date": "2018-03-08", "close": 26.92, "volume": 639751.0}, {"date": "2018-03-09", "close": 26.89, "volume": 1443553.0}, {"date": "2018-03-12", "close": 24.28, "volume": 1360111.0}, {"date": "2018-03-13", "close": 24.26, "volume": 431522.0}, {"date": "2018-03-14", "close": 23.16, "volume": 698561.0}, {"date": "2018-03-15", "close": 21.86, "volume": 652897.0}, {"date": "2018-03-16", "close": 21.82, "volume": 1304140.0}, {"date": "2018-03-19", "close": 21.05, "volume": 337773.0}, {"date": "2018-03-20", "close": 21.175, "volume": 482086.0}, {"date": "2018-03-21", "close": 20.81, "volume": 659960.0}, {"date": "2018-03-22", "close": 20.5, "volume": 367493.0}, {"date": "2018-03-23", "close": 19.54, "volume": 304768.0}, {"date": "2018-03-26", "close": 20.09, "volume": 426698.0}, {"date": "2018-03-27", "close": 18.03, "volume": 378877.0}, {"date": "2018-03-28", "close": 18.32, "volume": 346696.0}, {"date": "2018-03-29", "close": 18.79, "volume": 331180.0}, {"date": "2018-04-02", "close": 18.16, "volume": 369820.0}, {"date": "2018-04-03", "close": 18.22, "volume": 308132.0}, {"date": "2018-04-04", "close": 19.24, "volume": 331220.0}, {"date": "2018-04-05", "close": 18.13, "volume": 304519.0}, {"date": "2018-04-06", "close": 17.37, "volume": 214523.0}, {"date": "2018-04-09", "close": 18.05, "volume": 332281.0}, {"date": "2018-04-10", "close": 19.23, "volume": 447084.0}, {"date": "2018-04-11", "close": 19.5, "volume": 696836.0}, {"date": "2018-04-12", "close": 19.66, "volume": 321749.0}, {"date": "2018-04-13", "close": 18.75, "volume": 218160.0}, {"date": "2018-04-16", "close": 18.68, "volume": 262785.0}, {"date": "2018-04-17", "close": 19.18, "volume": 255983.0}, {"date": "2018-04-18", "close": 18.6, "volume": 335432.0}, {"date": "2018-04-19", "close": 17.85, "volume": 403628.0}, {"date": "2018-04-20", "close": 18.53, "volume": 647500.0}, {"date": "2018-04-23", "close": 17.95, "volume": 625103.0}, {"date": "2018-04-24", "close": 17.74, "volume": 267265.0}, {"date": "2018-04-25", "close": 17.85, "volume": 197495.0}, {"date": "2018-04-26", "close": 18.71, "volume": 252147.0}, {"date": "2018-04-27", "close": 18.62, "volume": 124593.0}, {"date": "2018-04-30", "close": 18.16, "volume": 302863.0}, {"date": "2018-05-01", "close": 18.93, "volume": 250795.0}, {"date": "2018-05-02", "close": 18.83, "volume": 200604.0}, {"date": "2018-05-03", "close": 18.43, "volume": 138155.0}, {"date": "2018-05-04", "close": 18.77, "volume": 180565.0}, {"date": "2018-05-07", "close": 18.96, "volume": 367026.0}, {"date": "2018-05-08", "close": 17.99, "volume": 239558.0}, {"date": "2018-05-09", "close": 19.03, "volume": 213729.0}, {"date": "2018-05-10", "close": 16.76, "volume": 800516.0}, {"date": "2018-05-11", "close": 18.21, "volume": 740257.0}, {"date": "2018-05-14", "close": 19.41, "volume": 568425.0}, {"date": "2018-05-15", "close": 20.55, "volume": 567053.0}, {"date": "2018-05-16", "close": 20.25, "volume": 516480.0}, {"date": "2018-05-17", "close": 20.33, "volume": 660603.0}, {"date": "2018-05-18", "close": 18.76, "volume": 894335.0}, {"date": "2018-05-21", "close": 18.63, "volume": 469031.0}, {"date": "2018-05-22", "close": 18.58, "volume": 461585.0}, {"date": "2018-05-23", "close": 18.94, "volume": 346517.0}, {"date": "2018-05-24", "close": 19.78, "volume": 234994.0}, {"date": "2018-05-25", "close": 19.78, "volume": 142685.0}, {"date": "2018-05-29", "close": 20.28, "volume": 297175.0}, {"date": "2018-05-30", "close": 19.73, "volume": 418764.0}, {"date": "2018-05-31", "close": 19.87, "volume": 228673.0}, {"date": "2018-06-01", "close": 20.41, "volume": 202431.0}, {"date": "2018-06-04", "close": 21.14, "volume": 644659.0}, {"date": "2018-06-05", "close": 21.65, "volume": 309271.0}, {"date": "2018-06-06", "close": 22.5, "volume": 346142.0}, {"date": "2018-06-07", "close": 22.5, "volume": 354786.0}, {"date": "2018-06-08", "close": 22.37, "volume": 250903.0}, {"date": "2018-06-11", "close": 20.79, "volume": 580414.0}, {"date": "2018-06-12", "close": 21.04, "volume": 202596.0}, {"date": "2018-06-13", "close": 21.59, "volume": 291911.0}, {"date": "2018-06-14", "close": 21.64, "volume": 299712.0}, {"date": "2018-06-15", "close": 21.57, "volume": 1135848.0}, {"date": "2018-06-18", "close": 21.43, "volume": 281536.0}, {"date": "2018-06-19", "close": 21.77, "volume": 234979.0}, {"date": "2018-06-20", "close": 21.17, "volume": 375299.0}, {"date": "2018-06-21", "close": 22.5, "volume": 1692437.0}, {"date": "2018-06-22", "close": 22.9, "volume": 1859319.0}, {"date": "2018-06-25", "close": 23.46, "volume": 866499.0}, {"date": "2018-06-26", "close": 23.92, "volume": 802916.0}, {"date": "2018-06-27", "close": 21.76, "volume": 713734.0}, {"date": "2018-06-28", "close": 20.3, "volume": 1169729.0}, {"date": "2018-06-29", "close": 19.54, "volume": 754110.0}, {"date": "2018-07-02", "close": 19.1, "volume": 667495.0}, {"date": "2018-07-03", "close": 19.36, "volume": 157474.0}, {"date": "2018-07-05", "close": 19.42, "volume": 421572.0}, {"date": "2018-07-06", "close": 19.7, "volume": 358442.0}, {"date": "2018-07-09", "close": 18.45, "volume": 559330.0}, {"date": "2018-07-10", "close": 18.43, "volume": 602062.0}, {"date": "2018-07-11", "close": 18.17, "volume": 450104.0}, {"date": "2018-07-12", "close": 18.01, "volume": 481177.0}, {"date": "2018-07-13", "close": 18.29, "volume": 736397.0}, {"date": "2018-07-16", "close": 18.03, "volume": 350504.0}, {"date": "2018-07-17", "close": 19.9, "volume": 811889.0}, {"date": "2018-07-18", "close": 18.22, "volume": 556852.0}, {"date": "2018-07-19", "close": 18.34, "volume": 408385.0}, {"date": "2018-07-20", "close": 18.7, "volume": 723993.0}, {"date": "2018-07-23", "close": 19.37, "volume": 428937.0}, {"date": "2018-07-24", "close": 18.73, "volume": 500429.0}, {"date": "2018-07-25", "close": 18.5, "volume": 287671.0}, {"date": "2018-07-26", "close": 18.95, "volume": 228963.0}, {"date": "2018-07-27", "close": 18.45, "volume": 306759.0}, {"date": "2018-07-30", "close": 18.27, "volume": 267104.0}, {"date": "2018-07-31", "close": 18.86, "volume": 435218.0}, {"date": "2018-08-01", "close": 19.16, "volume": 316835.0}, {"date": "2018-08-02", "close": 19.68, "volume": 251101.0}, {"date": "2018-08-03", "close": 19.36, "volume": 160209.0}, {"date": "2018-08-06", "close": 20.3, "volume": 244509.0}, {"date": "2018-08-07", "close": 20.18, "volume": 256577.0}, {"date": "2018-08-08", "close": 17.115, "volume": 1014499.0}, {"date": "2018-08-09", "close": 18.38, "volume": 406812.0}, {"date": "2018-08-10", "close": 18.16, "volume": 280078.0}, {"date": "2018-08-13", "close": 17.7, "volume": 321219.0}, {"date": "2018-08-14", "close": 18.09, "volume": 332434.0}, {"date": "2018-08-15", "close": 18.28, "volume": 239442.0}, {"date": "2018-08-16", "close": 18.24, "volume": 176289.0}, {"date": "2018-08-17", "close": 19.31, "volume": 352325.0}, {"date": "2018-08-20", "close": 19.7, "volume": 253931.0}, {"date": "2018-08-21", "close": 19.81, "volume": 271384.0}, {"date": "2018-08-22", "close": 21.07, "volume": 356025.0}, {"date": "2018-08-23", "close": 21.5, "volume": 200236.0}, {"date": "2018-08-24", "close": 21.49, "volume": 236601.0}, {"date": "2018-08-27", "close": 21.53, "volume": 185393.0}, {"date": "2018-08-28", "close": 21.17, "volume": 281625.0}, {"date": "2018-08-29", "close": 21.2, "volume": 319104.0}, {"date": "2018-08-30", "close": 21.39, "volume": 170530.0}, {"date": "2018-08-31", "close": 21.74, "volume": 155444.0}, {"date": "2018-09-04", "close": 21.41, "volume": 147886.0}, {"date": "2018-09-05", "close": 20.98, "volume": 136999.0}, {"date": "2018-09-06", "close": 19.56, "volume": 276771.0}, {"date": "2018-09-07", "close": 19.31, "volume": 286200.0}, {"date": "2018-09-10", "close": 19.04, "volume": 226946.0}, {"date": "2018-09-11", "close": 18.44, "volume": 257694.0}, {"date": "2018-09-12", "close": 18.61, "volume": 137562.0}, {"date": "2018-09-13", "close": 19.55, "volume": 294527.0}, {"date": "2018-09-14", "close": 19.54, "volume": 322365.0}, {"date": "2018-09-17", "close": 18.6, "volume": 222878.0}, {"date": "2018-09-18", "close": 18.39, "volume": 193703.0}, {"date": "2018-09-19", "close": 18.02, "volume": 294576.0}, {"date": "2018-09-20", "close": 18.48, "volume": 165930.0}, {"date": "2018-09-21", "close": 18.21, "volume": 408866.0}, {"date": "2018-09-24", "close": 18.22, "volume": 161336.0}, {"date": "2018-09-25", "close": 18.27, "volume": 381484.0}, {"date": "2018-09-26", "close": 18.64, "volume": 245435.0}, {"date": "2018-09-27", "close": 18.78, "volume": 190784.0}, {"date": "2018-09-28", "close": 18.92, "volume": 305895.0}, {"date": "2018-10-01", "close": 18.05, "volume": 257960.0}, {"date": "2018-10-02", "close": 16.99, "volume": 769410.0}, {"date": "2018-10-03", "close": 18.0, "volume": 275948.0}, {"date": "2018-10-04", "close": 17.22, "volume": 295021.0}, {"date": "2018-10-05", "close": 16.67, "volume": 230243.0}, {"date": "2018-10-08", "close": 16.95, "volume": 226583.0}, {"date": "2018-10-09", "close": 16.73, "volume": 264507.0}, {"date": "2018-10-10", "close": 16.28, "volume": 264962.0}, {"date": "2018-10-11", "close": 15.7, "volume": 507592.0}, {"date": "2018-10-12", "close": 16.13, "volume": 256414.0}, {"date": "2018-10-15", "close": 15.17, "volume": 417040.0}, {"date": "2018-10-16", "close": 16.0, "volume": 432322.0}, {"date": "2018-10-17", "close": 16.01, "volume": 181213.0}, {"date": "2018-10-18", "close": 15.15, "volume": 332812.0}, {"date": "2018-10-19", "close": 15.36, "volume": 687523.0}, {"date": "2018-10-22", "close": 15.04, "volume": 206779.0}, {"date": "2018-10-23", "close": 15.19, "volume": 190895.0}, {"date": "2018-10-24", "close": 13.91, "volume": 315433.0}, {"date": "2018-10-25", "close": 14.51, "volume": 243687.0}, {"date": "2018-10-26", "close": 13.99, "volume": 311410.0}, {"date": "2018-10-29", "close": 13.41, "volume": 186808.0}, {"date": "2018-10-30", "close": 13.66, "volume": 156794.0}, {"date": "2018-10-31", "close": 13.57, "volume": 295958.0}, {"date": "2018-11-01", "close": 13.9, "volume": 376122.0}, {"date": "2018-11-02", "close": 14.14, "volume": 222999.0}, {"date": "2018-11-05", "close": 14.09, "volume": 209941.0}, {"date": "2018-11-06", "close": 13.63, "volume": 194967.0}, {"date": "2018-11-07", "close": 13.99, "volume": 315235.0}, {"date": "2018-11-08", "close": 12.315, "volume": 1322072.0}, {"date": "2018-11-09", "close": 12.32, "volume": 464491.0}, {"date": "2018-11-12", "close": 11.51, "volume": 356701.0}, {"date": "2018-11-13", "close": 11.8, "volume": 510948.0}, {"date": "2018-11-14", "close": 11.25, "volume": 347818.0}, {"date": "2018-11-15", "close": 12.18, "volume": 497159.0}, {"date": "2018-11-16", "close": 12.45, "volume": 267302.0}, {"date": "2018-11-19", "close": 11.59, "volume": 326972.0}, {"date": "2018-11-20", "close": 11.61, "volume": 261771.0}, {"date": "2018-11-21", "close": 11.86, "volume": 207721.0}, {"date": "2018-11-23", "close": 11.89, "volume": 198337.0}, {"date": "2018-11-26", "close": 12.07, "volume": 175578.0}, {"date": "2018-11-27", "close": 11.22, "volume": 397384.0}, {"date": "2018-11-28", "close": 11.69, "volume": 295986.0}, {"date": "2018-11-29", "close": 11.53, "volume": 280733.0}, {"date": "2018-11-30", "close": 11.4, "volume": 186084.0}, {"date": "2018-12-03", "close": 11.65, "volume": 276621.0}, {"date": "2018-12-04", "close": 10.9, "volume": 348911.0}, {"date": "2018-12-06", "close": 10.66, "volume": 264745.0}, {"date": "2018-12-07", "close": 10.73, "volume": 252956.0}, {"date": "2018-12-10", "close": 11.04, "volume": 243695.0}, {"date": "2018-12-11", "close": 11.16, "volume": 215364.0}, {"date": "2018-12-12", "close": 11.18, "volume": 316769.0}, {"date": "2018-12-13", "close": 10.52, "volume": 245817.0}, {"date": "2018-12-14", "close": 10.02, "volume": 312617.0}, {"date": "2018-12-17", "close": 9.8, "volume": 375044.0}, {"date": "2018-12-18", "close": 9.63, "volume": 813200.0}, {"date": "2018-12-19", "close": 9.54, "volume": 294489.0}, {"date": "2018-12-20", "close": 9.39, "volume": 370871.0}, {"date": "2018-12-21", "close": 8.73, "volume": 1597911.0}, {"date": "2018-12-24", "close": 8.59, "volume": 164535.0}, {"date": "2018-12-26", "close": 9.27, "volume": 253016.0}, {"date": "2018-12-27", "close": 8.98, "volume": 383140.0}, {"date": "2018-12-28", "close": 9.12, "volume": 323512.0}, {"date": "2018-12-31", "close": 9.4, "volume": 271727.0}, {"date": "2019-01-02", "close": 9.42, "volume": 268113.0}, {"date": "2019-01-03", "close": 8.89, "volume": 227705.0}, {"date": "2019-01-04", "close": 9.47, "volume": 310128.0}, {"date": "2019-01-07", "close": 9.36, "volume": 369298.0}, {"date": "2019-01-08", "close": 9.49, "volume": 345533.0}, {"date": "2019-01-09", "close": 9.46, "volume": 176494.0}, {"date": "2019-01-10", "close": 9.26, "volume": 125829.0}, {"date": "2019-01-11", "close": 9.1, "volume": 187217.0}, {"date": "2019-01-14", "close": 8.92, "volume": 156937.0}, {"date": "2019-01-15", "close": 8.79, "volume": 173531.0}, {"date": "2019-01-16", "close": 8.54, "volume": 222512.0}, {"date": "2019-01-17", "close": 8.5, "volume": 232535.0}, {"date": "2019-01-18", "close": 8.26, "volume": 208077.0}, {"date": "2019-01-22", "close": 8.2, "volume": 356279.0}, {"date": "2019-01-23", "close": 8.21, "volume": 283208.0}, {"date": "2019-01-24", "close": 8.0, "volume": 268067.0}, {"date": "2019-01-25", "close": 8.45, "volume": 517766.0}, {"date": "2019-01-28", "close": 8.04, "volume": 383102.0}, {"date": "2019-01-29", "close": 11.12, "volume": 6213358.0}, {"date": "2019-01-30", "close": 10.52, "volume": 1171723.0}, {"date": "2019-01-31", "close": 10.49, "volume": 510017.0}, {"date": "2019-02-01", "close": 10.55, "volume": 732802.0}, {"date": "2019-02-04", "close": 10.71, "volume": 313585.0}, {"date": "2019-02-05", "close": 10.76, "volume": 221809.0}, {"date": "2019-02-06", "close": 11.08, "volume": 243952.0}, {"date": "2019-02-07", "close": 10.91, "volume": 255246.0}, {"date": "2019-02-08", "close": 10.72, "volume": 214574.0}, {"date": "2019-02-11", "close": 10.55, "volume": 153905.0}, {"date": "2019-02-12", "close": 10.77, "volume": 116635.0}, {"date": "2019-02-13", "close": 10.65, "volume": 120990.0}, {"date": "2019-02-14", "close": 10.64, "volume": 143937.0}, {"date": "2019-02-15", "close": 10.73, "volume": 153750.0}, {"date": "2019-02-19", "close": 10.78, "volume": 144550.0}, {"date": "2019-02-20", "close": 10.89, "volume": 161374.0}, {"date": "2019-02-21", "close": 10.68, "volume": 150577.0}, {"date": "2019-02-22", "close": 13.12, "volume": 1670383.0}, {"date": "2019-02-25", "close": 13.86, "volume": 1156768.0}, {"date": "2019-02-26", "close": 13.87, "volume": 496370.0}, {"date": "2019-02-27", "close": 15.46, "volume": 843348.0}, {"date": "2019-02-28", "close": 15.0, "volume": 555075.0}, {"date": "2019-03-01", "close": 16.5, "volume": 796877.0}, {"date": "2019-03-04", "close": 18.19, "volume": 1270023.0}, {"date": "2019-03-05", "close": 17.76, "volume": 678987.0}, {"date": "2019-03-06", "close": 16.82, "volume": 720381.0}, {"date": "2019-03-07", "close": 17.32, "volume": 435305.0}, {"date": "2019-03-08", "close": 17.31, "volume": 329460.0}, {"date": "2019-03-11", "close": 18.57, "volume": 777647.0}, {"date": "2019-03-12", "close": 17.51, "volume": 897212.0}, {"date": "2019-03-13", "close": 17.71, "volume": 430358.0}, {"date": "2019-03-14", "close": 17.6, "volume": 485173.0}, {"date": "2019-03-15", "close": 19.66, "volume": 1822269.0}, {"date": "2019-03-18", "close": 18.9, "volume": 580483.0}, {"date": "2019-03-19", "close": 18.41, "volume": 470690.0}, {"date": "2019-03-20", "close": 18.09, "volume": 313018.0}, {"date": "2019-03-21", "close": 18.75, "volume": 422260.0}, {"date": "2019-03-22", "close": 17.97, "volume": 656851.0}, {"date": "2019-03-25", "close": 19.14, "volume": 550679.0}, {"date": "2019-03-26", "close": 19.29, "volume": 315031.0}, {"date": "2019-03-27", "close": 18.75, "volume": 447953.0}, {"date": "2019-03-28", "close": 18.99, "volume": 335294.0}, {"date": "2019-03-29", "close": 19.14, "volume": 559032.0}, {"date": "2019-04-01", "close": 19.79, "volume": 500673.0}, {"date": "2019-04-02", "close": 21.25, "volume": 978832.0}, {"date": "2019-04-03", "close": 21.7, "volume": 767470.0}, {"date": "2019-04-04", "close": 20.84, "volume": 464402.0}, {"date": "2019-04-05", "close": 20.83, "volume": 566178.0}, {"date": "2019-04-08", "close": 20.71, "volume": 463914.0}, {"date": "2019-04-09", "close": 20.5, "volume": 347991.0}, {"date": "2019-04-10", "close": 21.48, "volume": 329686.0}, {"date": "2019-04-11", "close": 21.39, "volume": 262667.0}, {"date": "2019-04-12", "close": 20.66, "volume": 349445.0}, {"date": "2019-04-15", "close": 19.99, "volume": 319695.0}, {"date": "2019-04-16", "close": 20.42, "volume": 555293.0}, {"date": "2019-04-17", "close": 19.33, "volume": 455560.0}, {"date": "2019-04-18", "close": 19.18, "volume": 329684.0}, {"date": "2019-04-22", "close": 19.68, "volume": 203689.0}, {"date": "2019-04-23", "close": 20.76, "volume": 240352.0}, {"date": "2019-04-24", "close": 21.01, "volume": 242373.0}, {"date": "2019-04-25", "close": 21.13, "volume": 249108.0}, {"date": "2019-04-26", "close": 21.37, "volume": 221309.0}, {"date": "2019-04-29", "close": 21.59, "volume": 410454.0}, {"date": "2019-04-30", "close": 21.1, "volume": 466328.0}, {"date": "2019-05-01", "close": 20.85, "volume": 299024.0}, {"date": "2019-05-02", "close": 21.6, "volume": 252733.0}, {"date": "2019-05-03", "close": 22.51, "volume": 464987.0}, {"date": "2019-05-06", "close": 24.04, "volume": 601854.0}, {"date": "2019-05-07", "close": 23.52, "volume": 403472.0}, {"date": "2019-05-08", "close": 24.49, "volume": 647956.0}, {"date": "2019-05-09", "close": 23.76, "volume": 343240.0}, {"date": "2019-05-10", "close": 24.43, "volume": 459759.0}, {"date": "2019-05-13", "close": 22.63, "volume": 497715.0}, {"date": "2019-05-14", "close": 23.78, "volume": 339973.0}, {"date": "2019-05-15", "close": 23.69, "volume": 256161.0}, {"date": "2019-05-16", "close": 24.48, "volume": 1011672.0}, {"date": "2019-05-17", "close": 22.15, "volume": 653799.0}, {"date": "2019-05-20", "close": 21.86, "volume": 320981.0}, {"date": "2019-05-21", "close": 23.02, "volume": 304130.0}, {"date": "2019-05-22", "close": 22.85, "volume": 217605.0}, {"date": "2019-05-23", "close": 22.85, "volume": 234656.0}, {"date": "2019-05-24", "close": 24.12, "volume": 268094.0}, {"date": "2019-05-28", "close": 23.6, "volume": 481263.0}, {"date": "2019-05-29", "close": 22.7, "volume": 537142.0}, {"date": "2019-05-30", "close": 22.43, "volume": 450436.0}, {"date": "2019-05-31", "close": 21.81, "volume": 471353.0}, {"date": "2019-06-03", "close": 20.69, "volume": 808354.0}, {"date": "2019-06-04", "close": 22.62, "volume": 1039770.0}, {"date": "2019-06-05", "close": 23.57, "volume": 445820.0}, {"date": "2019-06-06", "close": 23.0, "volume": 405218.0}, {"date": "2019-06-07", "close": 23.66, "volume": 251999.0}, {"date": "2019-06-10", "close": 23.51, "volume": 170651.0}, {"date": "2019-06-11", "close": 22.87, "volume": 224924.0}, {"date": "2019-06-12", "close": 23.53, "volume": 247955.0}, {"date": "2019-06-13", "close": 24.68, "volume": 259174.0}, {"date": "2019-06-14", "close": 24.24, "volume": 169013.0}, {"date": "2019-06-17", "close": 26.75, "volume": 909433.0}, {"date": "2019-06-18", "close": 27.88, "volume": 840991.0}, {"date": "2019-06-19", "close": 27.87, "volume": 422431.0}, {"date": "2019-06-20", "close": 26.97, "volume": 521444.0}, {"date": "2019-06-21", "close": 27.73, "volume": 1964866.0}, {"date": "2019-06-24", "close": 25.74, "volume": 480567.0}, {"date": "2019-06-25", "close": 25.8, "volume": 436134.0}, {"date": "2019-06-26", "close": 25.14, "volume": 395687.0}, {"date": "2019-06-27", "close": 26.3, "volume": 411594.0}, {"date": "2019-06-28", "close": 27.22, "volume": 1089664.0}, {"date": "2019-07-01", "close": 27.92, "volume": 401061.0}, {"date": "2019-07-02", "close": 27.42, "volume": 228363.0}, {"date": "2019-07-03", "close": 28.29, "volume": 180801.0}, {"date": "2019-07-05", "close": 27.52, "volume": 217544.0}, {"date": "2019-07-08", "close": 26.64, "volume": 430166.0}, {"date": "2019-07-09", "close": 26.99, "volume": 357439.0}, {"date": "2019-07-10", "close": 27.05, "volume": 455293.0}, {"date": "2019-07-11", "close": 25.67, "volume": 342641.0}, {"date": "2019-07-12", "close": 25.5, "volume": 433299.0}, {"date": "2019-07-15", "close": 25.65, "volume": 246588.0}, {"date": "2019-07-16", "close": 24.74, "volume": 429428.0}, {"date": "2019-07-17", "close": 23.95, "volume": 345098.0}, {"date": "2019-07-18", "close": 24.54, "volume": 418877.0}, {"date": "2019-07-19", "close": 24.32, "volume": 410427.0}, {"date": "2019-07-22", "close": 24.99, "volume": 314808.0}, {"date": "2019-07-23", "close": 24.18, "volume": 209955.0}, {"date": "2019-07-24", "close": 23.76, "volume": 268097.0}, {"date": "2019-07-25", "close": 22.77, "volume": 414476.0}, {"date": "2019-07-26", "close": 23.01, "volume": 280292.0}, {"date": "2019-07-29", "close": 22.48, "volume": 311720.0}, {"date": "2019-07-30", "close": 22.73, "volume": 228694.0}, {"date": "2019-07-31", "close": 22.01, "volume": 317884.0}, {"date": "2019-08-01", "close": 22.04, "volume": 360847.0}, {"date": "2019-08-02", "close": 21.28, "volume": 277275.0}, {"date": "2019-08-05", "close": 20.48, "volume": 647232.0}, {"date": "2019-08-06", "close": 20.52, "volume": 591926.0}, {"date": "2019-08-07", "close": 20.45, "volume": 268024.0}, {"date": "2019-08-08", "close": 20.68, "volume": 318712.0}, {"date": "2019-08-09", "close": 20.53, "volume": 831730.0}, {"date": "2019-08-12", "close": 20.11, "volume": 462725.0}, {"date": "2019-08-13", "close": 20.56, "volume": 685907.0}, {"date": "2019-08-14", "close": 21.15, "volume": 429676.0}, {"date": "2019-08-15", "close": 20.62, "volume": 301455.0}, {"date": "2019-08-16", "close": 21.43, "volume": 270555.0}, {"date": "2019-08-19", "close": 21.65, "volume": 272225.0}, {"date": "2019-08-20", "close": 21.13, "volume": 308094.0}, {"date": "2019-08-21", "close": 21.18, "volume": 215913.0}, {"date": "2019-08-22", "close": 20.48, "volume": 313245.0}, {"date": "2019-08-23", "close": 19.65, "volume": 383341.0}, {"date": "2019-08-26", "close": 19.61, "volume": 277152.0}, {"date": "2019-08-27", "close": 18.46, "volume": 418126.0}, {"date": "2019-08-28", "close": 18.82, "volume": 351270.0}, {"date": "2019-08-29", "close": 18.44, "volume": 292511.0}, {"date": "2019-08-30", "close": 17.87, "volume": 354032.0}, {"date": "2019-09-03", "close": 17.11, "volume": 477751.0}, {"date": "2019-09-04", "close": 16.77, "volume": 686380.0}, {"date": "2019-09-05", "close": 17.03, "volume": 309521.0}, {"date": "2019-09-06", "close": 16.31, "volume": 290774.0}, {"date": "2019-09-09", "close": 16.54, "volume": 313856.0}, {"date": "2019-09-10", "close": 17.07, "volume": 367969.0}, {"date": "2019-09-11", "close": 17.43, "volume": 327373.0}, {"date": "2019-09-12", "close": 16.97, "volume": 349676.0}, {"date": "2019-09-13", "close": 17.19, "volume": 400208.0}, {"date": "2019-09-16", "close": 18.14, "volume": 580110.0}, {"date": "2019-09-17", "close": 17.85, "volume": 455505.0}, {"date": "2019-09-18", "close": 18.11, "volume": 567417.0}, {"date": "2019-09-19", "close": 18.19, "volume": 453743.0}, {"date": "2019-09-20", "close": 18.12, "volume": 916555.0}, {"date": "2019-09-23", "close": 17.62, "volume": 756548.0}, {"date": "2019-09-24", "close": 16.44, "volume": 798999.0}, {"date": "2019-09-25", "close": 16.685, "volume": 374496.0}, {"date": "2019-09-26", "close": 16.52, "volume": 489349.0}, {"date": "2019-09-27", "close": 17.06, "volume": 360372.0}, {"date": "2019-09-30", "close": 17.21, "volume": 496586.0}, {"date": "2019-10-01", "close": 15.92, "volume": 602403.0}, {"date": "2019-10-02", "close": 16.015, "volume": 312228.0}, {"date": "2019-10-03", "close": 16.49, "volume": 300367.0}, {"date": "2019-10-04", "close": 16.85, "volume": 376959.0}, {"date": "2019-10-07", "close": 16.53, "volume": 265416.0}, {"date": "2019-10-08", "close": 15.6, "volume": 388400.0}, {"date": "2019-10-09", "close": 15.445, "volume": 196329.0}, {"date": "2019-10-10", "close": 14.93, "volume": 272067.0}, {"date": "2019-10-11", "close": 15.16, "volume": 222945.0}, {"date": "2019-10-14", "close": 14.89, "volume": 252120.0}, {"date": "2019-10-15", "close": 15.395, "volume": 270637.0}, {"date": "2019-10-16", "close": 15.17, "volume": 184619.0}, {"date": "2019-10-17", "close": 15.41, "volume": 291037.0}, {"date": "2019-10-18", "close": 14.73, "volume": 363798.0}, {"date": "2019-10-21", "close": 15.36, "volume": 276728.0}, {"date": "2019-10-22", "close": 15.53, "volume": 180206.0}, {"date": "2019-10-23", "close": 15.175, "volume": 157179.0}, {"date": "2019-10-24", "close": 14.85, "volume": 222937.0}, {"date": "2019-10-25", "close": 15.065, "volume": 206523.0}, {"date": "2019-10-28", "close": 15.25, "volume": 308879.0}, {"date": "2019-10-29", "close": 15.37, "volume": 190474.0}, {"date": "2019-10-30", "close": 15.0, "volume": 241428.0}, {"date": "2019-10-31", "close": 15.39, "volume": 190874.0}, {"date": "2019-11-01", "close": 16.15, "volume": 335388.0}, {"date": "2019-11-04", "close": 14.93, "volume": 451641.0}, {"date": "2019-11-05", "close": 14.86, "volume": 280577.0}, {"date": "2019-11-06", "close": 13.77, "volume": 676798.0}, {"date": "2019-11-07", "close": 14.48, "volume": 281672.0}, {"date": "2019-11-08", "close": 14.86, "volume": 263961.0}, {"date": "2019-11-11", "close": 14.12, "volume": 165977.0}, {"date": "2019-11-12", "close": 14.13, "volume": 154744.0}, {"date": "2019-11-13", "close": 14.24, "volume": 569775.0}, {"date": "2019-11-14", "close": 13.08, "volume": 369783.0}, {"date": "2019-11-15", "close": 12.85, "volume": 251533.0}, {"date": "2019-11-18", "close": 12.82, "volume": 315171.0}, {"date": "2019-11-19", "close": 13.535, "volume": 377752.0}, {"date": "2019-11-20", "close": 14.51, "volume": 726446.0}, {"date": "2019-11-21", "close": 14.32, "volume": 272646.0}, {"date": "2019-11-22", "close": 14.26, "volume": 224326.0}, {"date": "2019-11-25", "close": 14.04, "volume": 561510.0}, {"date": "2019-11-26", "close": 13.72, "volume": 347383.0}, {"date": "2019-11-27", "close": 13.815, "volume": 228637.0}, {"date": "2019-11-29", "close": 13.64, "volume": 213194.0}, {"date": "2019-12-02", "close": 13.2, "volume": 469628.0}, {"date": "2019-12-03", "close": 14.32, "volume": 1602989.0}, {"date": "2019-12-04", "close": 14.3, "volume": 540198.0}, {"date": "2019-12-05", "close": 13.72, "volume": 397786.0}, {"date": "2019-12-06", "close": 13.98, "volume": 510509.0}, {"date": "2019-12-09", "close": 13.81, "volume": 552265.0}, {"date": "2019-12-10", "close": 13.95, "volume": 548098.0}, {"date": "2019-12-11", "close": 13.455, "volume": 428603.0}, {"date": "2019-12-12", "close": 13.39, "volume": 373977.0}, {"date": "2019-12-13", "close": 13.46, "volume": 493995.0}, {"date": "2019-12-16", "close": 13.795, "volume": 409697.0}, {"date": "2019-12-17", "close": 13.87, "volume": 252030.0}, {"date": "2019-12-18", "close": 14.06, "volume": 333792.0}, {"date": "2019-12-19", "close": 13.855, "volume": 425028.0}, {"date": "2019-12-20", "close": 14.02, "volume": 641415.0}, {"date": "2019-12-23", "close": 14.91, "volume": 410955.0}, {"date": "2019-12-24", "close": 14.98, "volume": 182618.0}, {"date": "2019-12-26", "close": 14.19, "volume": 299313.0}, {"date": "2019-12-27", "close": 13.94, "volume": 250174.0}, {"date": "2019-12-30", "close": 13.41, "volume": 318291.0}, {"date": "2019-12-31", "close": 13.95, "volume": 401847.0}, {"date": "2020-01-02", "close": 13.58, "volume": 488722.0}, {"date": "2020-01-03", "close": 13.36, "volume": 288816.0}, {"date": "2020-01-06", "close": 13.34, "volume": 295045.0}, {"date": "2020-01-07", "close": 13.47, "volume": 296422.0}, {"date": "2020-01-08", "close": 13.69, "volume": 191191.0}, {"date": "2020-01-09", "close": 13.86, "volume": 215407.0}, {"date": "2020-01-10", "close": 14.4, "volume": 421880.0}, {"date": "2020-01-13", "close": 13.63, "volume": 368665.0}, {"date": "2020-01-14", "close": 14.035, "volume": 250930.0}, {"date": "2020-01-15", "close": 14.31, "volume": 242733.0}, {"date": "2020-01-16", "close": 14.66, "volume": 257081.0}, {"date": "2020-01-17", "close": 13.79, "volume": 518193.0}, {"date": "2020-01-21", "close": 13.37, "volume": 376192.0}, {"date": "2020-01-22", "close": 13.0, "volume": 310644.0}, {"date": "2020-01-23", "close": 12.77, "volume": 540861.0}, {"date": "2020-01-24", "close": 12.19, "volume": 557976.0}, {"date": "2020-01-27", "close": 11.82, "volume": 359839.0}, {"date": "2020-01-28", "close": 11.76, "volume": 291160.0}, {"date": "2020-01-29", "close": 11.37, "volume": 263805.0}, {"date": "2020-01-30", "close": 11.05, "volume": 256881.0}, {"date": "2020-01-31", "close": 11.03, "volume": 306764.0}, {"date": "2020-02-03", "close": 11.75, "volume": 375712.0}, {"date": "2020-02-04", "close": 12.08, "volume": 296175.0}, {"date": "2020-02-05", "close": 12.66, "volume": 278622.0}, {"date": "2020-02-06", "close": 13.62, "volume": 439436.0}, {"date": "2020-02-07", "close": 12.96, "volume": 304106.0}, {"date": "2020-02-10", "close": 12.96, "volume": 273122.0}, {"date": "2020-02-11", "close": 13.21, "volume": 213092.0}, {"date": "2020-02-12", "close": 13.52, "volume": 251569.0}, {"date": "2020-02-13", "close": 13.71, "volume": 243404.0}, {"date": "2020-02-14", "close": 12.97, "volume": 318290.0}, {"date": "2020-02-18", "close": 12.87, "volume": 128419.0}, {"date": "2020-02-19", "close": 12.98, "volume": 183507.0}, {"date": "2020-02-20", "close": 12.74, "volume": 264706.0}, {"date": "2020-02-21", "close": 12.73, "volume": 205305.0}, {"date": "2020-02-24", "close": 11.88, "volume": 445231.0}, {"date": "2020-02-25", "close": 11.94, "volume": 303996.0}, {"date": "2020-02-26", "close": 11.03, "volume": 297664.0}, {"date": "2020-02-27", "close": 10.6, "volume": 330525.0}, {"date": "2020-02-28", "close": 10.9, "volume": 488251.0}, {"date": "2020-03-02", "close": 11.335, "volume": 406224.0}, {"date": "2020-03-03", "close": 11.58, "volume": 428616.0}, {"date": "2020-03-04", "close": 12.08, "volume": 508269.0}, {"date": "2020-03-05", "close": 11.65, "volume": 308035.0}, {"date": "2020-03-06", "close": 10.97, "volume": 385685.0}, {"date": "2020-03-09", "close": 10.21, "volume": 453569.0}, {"date": "2020-03-10", "close": 10.87, "volume": 436250.0}, {"date": "2020-03-11", "close": 9.43, "volume": 572586.0}, {"date": "2020-03-12", "close": 7.53, "volume": 594823.0}, {"date": "2020-03-13", "close": 7.57, "volume": 932768.0}, {"date": "2020-03-16", "close": 6.8, "volume": 701574.0}, {"date": "2020-03-17", "close": 7.5, "volume": 612288.0}, {"date": "2020-03-18", "close": 7.16, "volume": 823094.0}, {"date": "2020-03-19", "close": 7.56, "volume": 593268.0}, {"date": "2020-03-20", "close": 6.9, "volume": 503010.0}, {"date": "2020-03-23", "close": 7.22, "volume": 326550.0}, {"date": "2020-03-24", "close": 8.53, "volume": 430305.0}, {"date": "2020-03-25", "close": 9.22, "volume": 362478.0}, {"date": "2020-03-26", "close": 8.94, "volume": 446391.0}, {"date": "2020-03-27", "close": 9.05, "volume": 440819.0}, {"date": "2020-03-30", "close": 8.75, "volume": 493373.0}, {"date": "2020-03-31", "close": 9.15, "volume": 387125.0}, {"date": "2020-04-01", "close": 8.05, "volume": 485184.0}, {"date": "2020-04-02", "close": 8.7, "volume": 543964.0}, {"date": "2020-04-03", "close": 8.13, "volume": 334202.0}, {"date": "2020-04-06", "close": 8.91, "volume": 258217.0}, {"date": "2020-04-07", "close": 9.23, "volume": 560099.0}, {"date": "2020-04-08", "close": 9.91, "volume": 463962.0}, {"date": "2020-04-09", "close": 10.31, "volume": 416320.0}, {"date": "2020-04-13", "close": 9.31, "volume": 409973.0}, {"date": "2020-04-14", "close": 10.25, "volume": 334842.0}, {"date": "2020-04-15", "close": 9.61, "volume": 307598.0}, {"date": "2020-04-16", "close": 9.58, "volume": 241807.0}, {"date": "2020-04-17", "close": 10.2, "volume": 380826.0}, {"date": "2020-04-20", "close": 10.41, "volume": 334727.0}, {"date": "2020-04-21", "close": 10.49, "volume": 254314.0}, {"date": "2020-04-22", "close": 10.82, "volume": 245264.0}, {"date": "2020-04-23", "close": 10.66, "volume": 321643.0}, {"date": "2020-04-24", "close": 11.18, "volume": 257935.0}, {"date": "2020-04-27", "close": 11.51, "volume": 260611.0}, {"date": "2020-04-28", "close": 11.61, "volume": 257538.0}, {"date": "2020-04-29", "close": 11.76, "volume": 223578.0}, {"date": "2020-04-30", "close": 10.81, "volume": 284857.0}, {"date": "2020-05-01", "close": 10.58, "volume": 261126.0}, {"date": "2020-05-04", "close": 11.13, "volume": 331132.0}, {"date": "2020-05-05", "close": 11.46, "volume": 271402.0}, {"date": "2020-05-06", "close": 11.36, "volume": 339608.0}, {"date": "2020-05-07", "close": 10.78, "volume": 373438.0}, {"date": "2020-05-08", "close": 11.15, "volume": 316397.0}, {"date": "2020-05-11", "close": 12.38, "volume": 421933.0}, {"date": "2020-05-12", "close": 11.79, "volume": 389120.0}, {"date": "2020-05-13", "close": 11.53, "volume": 252670.0}, {"date": "2020-05-14", "close": 11.25, "volume": 273517.0}, {"date": "2020-05-15", "close": 11.88, "volume": 235793.0}, {"date": "2020-05-18", "close": 13.01, "volume": 481212.0}, {"date": "2020-05-19", "close": 12.91, "volume": 375467.0}, {"date": "2020-05-20", "close": 12.9, "volume": 265711.0}, {"date": "2020-05-21", "close": 12.87, "volume": 341997.0}, {"date": "2020-05-22", "close": 12.99, "volume": 195993.0}, {"date": "2020-05-26", "close": 12.59, "volume": 408991.0}, {"date": "2020-05-27", "close": 12.3, "volume": 351978.0}, {"date": "2020-05-28", "close": 12.07, "volume": 257210.0}, {"date": "2020-05-29", "close": 12.1, "volume": 337799.0}, {"date": "2020-06-01", "close": 12.23, "volume": 427305.0}, {"date": "2020-06-02", "close": 12.58, "volume": 328819.0}, {"date": "2020-06-03", "close": 12.06, "volume": 367602.0}, {"date": "2020-06-04", "close": 11.79, "volume": 309507.0}, {"date": "2020-06-05", "close": 12.02, "volume": 302743.0}, {"date": "2020-06-08", "close": 12.82, "volume": 264943.0}, {"date": "2020-06-09", "close": 12.8, "volume": 340352.0}, {"date": "2020-06-10", "close": 13.16, "volume": 407792.0}, {"date": "2020-06-11", "close": 12.05, "volume": 457760.0}, {"date": "2020-06-12", "close": 12.13, "volume": 382420.0}, {"date": "2020-06-15", "close": 12.82, "volume": 334050.0}, {"date": "2020-06-16", "close": 13.35, "volume": 251970.0}, {"date": "2020-06-17", "close": 12.97, "volume": 266339.0}, {"date": "2020-06-18", "close": 13.06, "volume": 149914.0}, {"date": "2020-06-19", "close": 13.34, "volume": 791652.0}, {"date": "2020-06-22", "close": 13.93, "volume": 281448.0}, {"date": "2020-06-23", "close": 14.21, "volume": 322157.0}, {"date": "2020-06-24", "close": 13.5, "volume": 212251.0}, {"date": "2020-06-25", "close": 13.92, "volume": 266124.0}, {"date": "2020-06-26", "close": 12.76, "volume": 616056.0}, {"date": "2020-06-29", "close": 12.21, "volume": 249181.0}, {"date": "2020-06-30", "close": 12.62, "volume": 204628.0}, {"date": "2020-07-01", "close": 13.335, "volume": 283519.0}, {"date": "2020-07-02", "close": 12.9, "volume": 231406.0}, {"date": "2020-07-06", "close": 12.97, "volume": 161416.0}, {"date": "2020-07-07", "close": 13.08, "volume": 269700.0}, {"date": "2020-07-08", "close": 13.66, "volume": 191038.0}, {"date": "2020-07-09", "close": 13.33, "volume": 293445.0}, {"date": "2020-07-10", "close": 12.91, "volume": 316454.0}, {"date": "2020-07-13", "close": 12.41, "volume": 594953.0}, {"date": "2020-07-14", "close": 12.82, "volume": 585234.0}, {"date": "2020-07-15", "close": 13.75, "volume": 594445.0}, {"date": "2020-07-16", "close": 12.92, "volume": 614068.0}, {"date": "2020-07-17", "close": 12.98, "volume": 238112.0}, {"date": "2020-07-20", "close": 13.01, "volume": 164392.0}, {"date": "2020-07-21", "close": 12.64, "volume": 237540.0}, {"date": "2020-07-22", "close": 12.54, "volume": 158558.0}, {"date": "2020-07-23", "close": 12.52, "volume": 220105.0}, {"date": "2020-07-24", "close": 12.05, "volume": 171146.0}, {"date": "2020-07-27", "close": 12.25, "volume": 174320.0}, {"date": "2020-07-28", "close": 11.8, "volume": 154816.0}, {"date": "2020-07-29", "close": 11.34, "volume": 291210.0}, {"date": "2020-07-30", "close": 11.45, "volume": 148798.0}, {"date": "2020-07-31", "close": 11.07, "volume": 237966.0}, {"date": "2020-08-03", "close": 11.33, "volume": 217757.0}, {"date": "2020-08-04", "close": 10.35, "volume": 472989.0}, {"date": "2020-08-05", "close": 10.81, "volume": 357110.0}, {"date": "2020-08-06", "close": 10.99, "volume": 237615.0}, {"date": "2020-08-07", "close": 11.19, "volume": 212092.0}, {"date": "2020-08-10", "close": 11.18, "volume": 296753.0}, {"date": "2020-08-11", "close": 11.2, "volume": 307996.0}, {"date": "2020-08-12", "close": 11.19, "volume": 262959.0}, {"date": "2020-08-13", "close": 11.29, "volume": 157883.0}, {"date": "2020-08-14", "close": 11.27, "volume": 128125.0}, {"date": "2020-08-17", "close": 11.65, "volume": 141630.0}, {"date": "2020-08-18", "close": 11.71, "volume": 154980.0}, {"date": "2020-08-19", "close": 11.85, "volume": 148942.0}, {"date": "2020-08-20", "close": 11.59, "volume": 122152.0}, {"date": "2020-08-21", "close": 11.94, "volume": 299703.0}, {"date": "2020-08-24", "close": 12.48, "volume": 224135.0}, {"date": "2020-08-25", "close": 12.54, "volume": 240905.0}, {"date": "2020-08-26", "close": 11.98, "volume": 258566.0}, {"date": "2020-08-27", "close": 11.74, "volume": 154623.0}, {"date": "2020-08-28", "close": 11.76, "volume": 144496.0}, {"date": "2020-08-31", "close": 11.79, "volume": 176033.0}, {"date": "2020-09-01", "close": 11.55, "volume": 148070.0}, {"date": "2020-09-02", "close": 11.67, "volume": 213062.0}, {"date": "2020-09-03", "close": 11.09, "volume": 162771.0}, {"date": "2020-09-04", "close": 10.77, "volume": 260334.0}, {"date": "2020-09-08", "close": 10.32, "volume": 236524.0}, {"date": "2020-09-09", "close": 10.43, "volume": 173305.0}, {"date": "2020-09-10", "close": 10.18, "volume": 225129.0}, {"date": "2020-09-11", "close": 10.01, "volume": 460488.0}, {"date": "2020-09-14", "close": 10.4, "volume": 357140.0}, {"date": "2020-09-15", "close": 10.85, "volume": 267077.0}, {"date": "2020-09-16", "close": 10.9, "volume": 172595.0}, {"date": "2020-09-17", "close": 10.72, "volume": 176866.0}, {"date": "2020-09-18", "close": 11.61, "volume": 1266472.0}, {"date": "2020-09-21", "close": 11.51, "volume": 216656.0}, {"date": "2020-09-22", "close": 12.06, "volume": 329409.0}, {"date": "2020-09-23", "close": 11.55, "volume": 156778.0}, {"date": "2020-09-24", "close": 11.58, "volume": 219775.0}, {"date": "2020-09-25", "close": 11.52, "volume": 212973.0}, {"date": "2020-09-28", "close": 11.16, "volume": 192613.0}, {"date": "2020-09-29", "close": 11.075, "volume": 191242.0}, {"date": "2020-09-30", "close": 10.67, "volume": 122294.0}, {"date": "2020-10-01", "close": 10.8, "volume": 177217.0}, {"date": "2020-10-02", "close": 10.51, "volume": 125078.0}, {"date": "2020-10-05", "close": 11.34, "volume": 203350.0}, {"date": "2020-10-06", "close": 10.96, "volume": 134915.0}, {"date": "2020-10-07", "close": 11.42, "volume": 137296.0}, {"date": "2020-10-08", "close": 11.9, "volume": 156154.0}, {"date": "2020-10-09", "close": 11.58, "volume": 120122.0}, {"date": "2020-10-12", "close": 12.02, "volume": 200099.0}, {"date": "2020-10-13", "close": 12.09, "volume": 261615.0}, {"date": "2020-10-14", "close": 12.17, "volume": 171653.0}, {"date": "2020-10-15", "close": 12.25, "volume": 124543.0}, {"date": "2020-10-16", "close": 12.28, "volume": 147599.0}, {"date": "2020-10-19", "close": 11.5, "volume": 145903.0}, {"date": "2020-10-20", "close": 11.495, "volume": 95675.0}, {"date": "2020-10-21", "close": 10.96, "volume": 247689.0}, {"date": "2020-10-22", "close": 11.02, "volume": 209755.0}, {"date": "2020-10-23", "close": 11.03, "volume": 173789.0}, {"date": "2020-10-26", "close": 11.05, "volume": 102102.0}, {"date": "2020-10-27", "close": 11.11, "volume": 170438.0}, {"date": "2020-10-28", "close": 10.71, "volume": 177207.0}, {"date": "2020-10-29", "close": 10.96, "volume": 156079.0}, {"date": "2020-10-30", "close": 10.63, "volume": 131514.0}, {"date": "2020-11-02", "close": 10.65, "volume": 107323.0}, {"date": "2020-11-03", "close": 10.78, "volume": 188698.0}, {"date": "2020-11-04", "close": 11.84, "volume": 168519.0}, {"date": "2020-11-05", "close": 11.94, "volume": 92140.0}, {"date": "2020-11-06", "close": 10.98, "volume": 109086.0}, {"date": "2020-11-09", "close": 11.2, "volume": 184883.0}, {"date": "2020-11-10", "close": 8.6, "volume": 1151886.0}, {"date": "2020-11-11", "close": 8.85, "volume": 904106.0}, {"date": "2020-11-12", "close": 8.63, "volume": 486977.0}, {"date": "2020-11-13", "close": 8.55, "volume": 359645.0}, {"date": "2020-11-16", "close": 8.74, "volume": 324870.0}, {"date": "2020-11-17", "close": 8.71, "volume": 388414.0}, {"date": "2020-11-18", "close": 8.47, "volume": 280500.0}, {"date": "2020-11-19", "close": 8.6, "volume": 271032.0}, {"date": "2020-11-20", "close": 8.33, "volume": 289514.0}, {"date": "2020-11-23", "close": 8.34, "volume": 256558.0}, {"date": "2020-11-24", "close": 8.41, "volume": 234474.0}, {"date": "2020-11-25", "close": 8.38, "volume": 238098.0}, {"date": "2020-11-27", "close": 8.46, "volume": 262357.0}, {"date": "2020-11-30", "close": 8.32, "volume": 513331.0}, {"date": "2020-12-01", "close": 8.2, "volume": 461171.0}, {"date": "2020-12-02", "close": 7.97, "volume": 415692.0}, {"date": "2020-12-03", "close": 7.92, "volume": 363791.0}, {"date": "2020-12-04", "close": 8.09, "volume": 375972.0}, {"date": "2020-12-07", "close": 8.16, "volume": 334630.0}, {"date": "2020-12-08", "close": 8.04, "volume": 328857.0}, {"date": "2020-12-09", "close": 7.89, "volume": 292399.0}, {"date": "2020-12-10", "close": 7.845, "volume": 338410.0}, {"date": "2020-12-11", "close": 7.99, "volume": 324641.0}, {"date": "2020-12-14", "close": 8.41, "volume": 418082.0}, {"date": "2020-12-15", "close": 8.415, "volume": 455136.0}, {"date": "2020-12-16", "close": 8.55, "volume": 357611.0}, {"date": "2020-12-17", "close": 8.53, "volume": 201427.0}, {"date": "2020-12-18", "close": 8.78, "volume": 888383.0}, {"date": "2020-12-21", "close": 9.28, "volume": 614012.0}, {"date": "2020-12-22", "close": 9.03, "volume": 501834.0}, {"date": "2020-12-23", "close": 8.44, "volume": 1195906.0}, {"date": "2020-12-24", "close": 7.98, "volume": 554291.0}, {"date": "2020-12-28", "close": 7.53, "volume": 720622.0}, {"date": "2020-12-29", "close": 7.15, "volume": 800705.0}, {"date": "2020-12-30", "close": 7.28, "volume": 502147.0}, {"date": "2020-12-31", "close": 7.15, "volume": 371296.0}, {"date": "2021-01-04", "close": 7.26, "volume": 619004.0}, {"date": "2021-01-05", "close": 7.41, "volume": 439917.0}, {"date": "2021-01-06", "close": 7.72, "volume": 429322.0}, {"date": "2021-01-07", "close": 8.2, "volume": 391467.0}, {"date": "2021-01-08", "close": 8.33, "volume": 340076.0}, {"date": "2021-01-11", "close": 8.43, "volume": 335805.0}, {"date": "2021-01-12", "close": 8.69, "volume": 389820.0}, {"date": "2021-01-13", "close": 8.57, "volume": 231413.0}, {"date": "2021-01-14", "close": 8.92, "volume": 407563.0}, {"date": "2021-01-15", "close": 8.5, "volume": 542289.0}, {"date": "2021-01-19", "close": 8.67, "volume": 583660.0}, {"date": "2021-01-20", "close": 8.87, "volume": 273132.0}, {"date": "2021-01-21", "close": 8.65, "volume": 414519.0}, {"date": "2021-01-22", "close": 9.04, "volume": 318838.0}, {"date": "2021-01-25", "close": 8.69, "volume": 457014.0}, {"date": "2021-01-26", "close": 8.41, "volume": 267270.0}, {"date": "2021-01-27", "close": 7.73, "volume": 430211.0}, {"date": "2021-01-28", "close": 7.69, "volume": 283779.0}, {"date": "2021-01-29", "close": 7.55, "volume": 332559.0}, {"date": "2021-02-01", "close": 7.5, "volume": 365289.0}, {"date": "2021-02-02", "close": 8.0, "volume": 314639.0}, {"date": "2021-02-03", "close": 7.49, "volume": 1545444.0}, {"date": "2021-02-04", "close": 7.47, "volume": 424269.0}, {"date": "2021-02-05", "close": 7.45, "volume": 827814.0}, {"date": "2021-02-08", "close": 7.7, "volume": 544711.0}, {"date": "2021-02-09", "close": 7.54, "volume": 440861.0}, {"date": "2021-02-10", "close": 7.55, "volume": 522045.0}, {"date": "2021-02-11", "close": 7.3, "volume": 519137.0}, {"date": "2021-02-12", "close": 7.21, "volume": 387937.0}, {"date": "2021-02-16", "close": 7.33, "volume": 870719.0}, {"date": "2021-02-17", "close": 7.22, "volume": 467324.0}, {"date": "2021-02-18", "close": 6.65, "volume": 704006.0}, {"date": "2021-02-19", "close": 6.74, "volume": 579819.0}, {"date": "2021-02-22", "close": 6.68, "volume": 587547.0}, {"date": "2021-02-23", "close": 6.47, "volume": 556405.0}, {"date": "2021-02-24", "close": 6.59, "volume": 407148.0}, {"date": "2021-02-25", "close": 6.23, "volume": 471919.0}, {"date": "2021-02-26", "close": 5.67, "volume": 1017370.0}, {"date": "2021-03-01", "close": 5.97, "volume": 807392.0}, {"date": "2021-03-02", "close": 5.67, "volume": 1200887.0}, {"date": "2021-03-03", "close": 5.54, "volume": 593446.0}, {"date": "2021-03-04", "close": 5.58, "volume": 559599.0}, {"date": "2021-03-05", "close": 5.53, "volume": 492159.0}, {"date": "2021-03-08", "close": 5.5, "volume": 519684.0}, {"date": "2021-03-09", "close": 5.84, "volume": 466565.0}, {"date": "2021-03-10", "close": 5.7, "volume": 545627.0}, {"date": "2021-03-11", "close": 5.78, "volume": 442605.0}, {"date": "2021-03-12", "close": 5.73, "volume": 402781.0}, {"date": "2021-03-15", "close": 5.8, "volume": 424592.0}, {"date": "2021-03-16", "close": 5.6, "volume": 600665.0}, {"date": "2021-03-17", "close": 5.46, "volume": 652017.0}, {"date": "2021-03-18", "close": 5.19, "volume": 462068.0}, {"date": "2021-03-19", "close": 5.54, "volume": 580041.0}, {"date": "2021-03-22", "close": 5.68, "volume": 574440.0}, {"date": "2021-03-23", "close": 5.08, "volume": 611271.0}, {"date": "2021-03-24", "close": 4.61, "volume": 637229.0}, {"date": "2021-03-25", "close": 4.89, "volume": 413148.0}, {"date": "2021-03-26", "close": 4.82, "volume": 261603.0}, {"date": "2021-03-29", "close": 4.8, "volume": 335626.0}, {"date": "2021-03-30", "close": 4.8, "volume": 369064.0}, {"date": "2021-03-31", "close": 4.71, "volume": 495744.0}, {"date": "2021-04-01", "close": 4.85, "volume": 559340.0}, {"date": "2021-04-05", "close": 5.04, "volume": 584325.0}, {"date": "2021-04-06", "close": 4.91, "volume": 363145.0}, {"date": "2021-04-07", "close": 4.77, "volume": 400322.0}, {"date": "2021-04-08", "close": 4.77, "volume": 274593.0}, {"date": "2021-04-09", "close": 4.76, "volume": 285672.0}, {"date": "2021-04-12", "close": 4.64, "volume": 475306.0}, {"date": "2021-04-13", "close": 4.6, "volume": 516512.0}, {"date": "2021-04-14", "close": 4.79, "volume": 213822.0}, {"date": "2021-04-15", "close": 4.72, "volume": 352700.0}, {"date": "2021-04-16", "close": 4.56, "volume": 357677.0}, {"date": "2021-04-19", "close": 4.47, "volume": 455446.0}, {"date": "2021-04-20", "close": 4.67, "volume": 305723.0}, {"date": "2021-04-21", "close": 4.79, "volume": 498679.0}, {"date": "2021-04-22", "close": 4.7, "volume": 290455.0}, {"date": "2021-04-23", "close": 4.67, "volume": 317980.0}, {"date": "2021-04-26", "close": 5.44, "volume": 7313728.0}, {"date": "2021-04-27", "close": 5.11, "volume": 1272917.0}, {"date": "2021-04-28", "close": 5.05, "volume": 397857.0}, {"date": "2021-04-29", "close": 4.92, "volume": 444289.0}, {"date": "2021-04-30", "close": 4.82, "volume": 509112.0}, {"date": "2021-05-03", "close": 4.68, "volume": 405723.0}, {"date": "2021-05-04", "close": 4.46, "volume": 738047.0}, {"date": "2021-05-05", "close": 4.28, "volume": 418832.0}, {"date": "2021-05-06", "close": 4.38, "volume": 582576.0}, {"date": "2021-05-07", "close": 4.31, "volume": 321694.0}, {"date": "2021-05-10", "close": 4.11, "volume": 722270.0}, {"date": "2021-05-11", "close": 4.4, "volume": 560653.0}, {"date": "2021-05-12", "close": 4.47, "volume": 390406.0}, {"date": "2021-05-13", "close": 4.29, "volume": 355789.0}, {"date": "2021-05-14", "close": 4.56, "volume": 355153.0}, {"date": "2021-05-17", "close": 4.54, "volume": 369771.0}, {"date": "2021-05-18", "close": 4.59, "volume": 260714.0}, {"date": "2021-05-19", "close": 4.39, "volume": 221539.0}, {"date": "2021-05-20", "close": 3.94, "volume": 1894502.0}, {"date": "2021-05-21", "close": 4.26, "volume": 586296.0}, {"date": "2021-05-24", "close": 4.11, "volume": 271370.0}, {"date": "2021-05-25", "close": 4.04, "volume": 387480.0}, {"date": "2021-05-26", "close": 4.2, "volume": 388167.0}, {"date": "2021-05-27", "close": 4.17, "volume": 633566.0}, {"date": "2021-05-28", "close": 4.26, "volume": 221800.0}, {"date": "2021-06-01", "close": 4.19, "volume": 1195702.0}, {"date": "2021-06-02", "close": 4.25, "volume": 368927.0}, {"date": "2021-06-03", "close": 4.23, "volume": 256870.0}, {"date": "2021-06-04", "close": 4.21, "volume": 234442.0}, {"date": "2021-06-07", "close": 4.45, "volume": 497295.0}, {"date": "2021-06-08", "close": 4.61, "volume": 646775.0}, {"date": "2021-06-09", "close": 4.7, "volume": 365599.0}, {"date": "2021-06-10", "close": 4.84, "volume": 266292.0}, {"date": "2021-06-11", "close": 4.73, "volume": 347392.0}, {"date": "2021-06-14", "close": 4.69, "volume": 235043.0}, {"date": "2021-06-15", "close": 4.7, "volume": 353612.0}, {"date": "2021-06-16", "close": 4.82, "volume": 373439.0}, {"date": "2021-06-17", "close": 4.65, "volume": 246341.0}, {"date": "2021-06-18", "close": 4.49, "volume": 665229.0}, {"date": "2021-06-21", "close": 4.4, "volume": 292766.0}, {"date": "2021-06-22", "close": 4.23, "volume": 332873.0}, {"date": "2021-06-23", "close": 4.38, "volume": 338255.0}, {"date": "2021-06-24", "close": 4.44, "volume": 403170.0}, {"date": "2021-06-25", "close": 4.35, "volume": 4084326.0}, {"date": "2021-06-28", "close": 4.37, "volume": 400576.0}, {"date": "2021-06-29", "close": 4.14, "volume": 446971.0}, {"date": "2021-06-30", "close": 4.13, "volume": 512445.0}, {"date": "2021-07-01", "close": 4.08, "volume": 490382.0}, {"date": "2021-07-02", "close": 4.12, "volume": 448631.0}, {"date": "2021-07-06", "close": 3.89, "volume": 577139.0}, {"date": "2021-07-07", "close": 3.74, "volume": 447436.0}, {"date": "2021-07-08", "close": 3.83, "volume": 381009.0}, {"date": "2021-07-09", "close": 3.91, "volume": 230777.0}, {"date": "2021-07-12", "close": 3.8, "volume": 251878.0}, {"date": "2021-07-13", "close": 3.68, "volume": 313609.0}, {"date": "2021-07-14", "close": 3.5, "volume": 335140.0}, {"date": "2021-07-15", "close": 3.47, "volume": 341083.0}, {"date": "2021-07-16", "close": 3.41, "volume": 225880.0}, {"date": "2021-07-19", "close": 3.35, "volume": 293512.0}, {"date": "2021-07-20", "close": 3.46, "volume": 216792.0}, {"date": "2021-07-21", "close": 3.45, "volume": 217406.0}, {"date": "2021-07-22", "close": 3.3, "volume": 306807.0}, {"date": "2021-07-23", "close": 3.12, "volume": 630105.0}, {"date": "2021-07-26", "close": 3.16, "volume": 363019.0}, {"date": "2021-07-27", "close": 3.08, "volume": 204165.0}, {"date": "2021-07-28", "close": 3.23, "volume": 124084.0}, {"date": "2021-07-29", "close": 3.19, "volume": 188311.0}, {"date": "2021-07-30", "close": 3.15, "volume": 166247.0}, {"date": "2021-08-02", "close": 3.32, "volume": 166071.0}, {"date": "2021-08-03", "close": 3.29, "volume": 162724.0}, {"date": "2021-08-04", "close": 3.18, "volume": 236858.0}, {"date": "2021-08-05", "close": 3.18, "volume": 222570.0}, {"date": "2021-08-06", "close": 3.31, "volume": 294659.0}, {"date": "2021-08-09", "close": 3.51, "volume": 526040.0}, {"date": "2021-08-10", "close": 3.11, "volume": 415266.0}, {"date": "2021-08-11", "close": 3.08, "volume": 254955.0}, {"date": "2021-08-12", "close": 2.96, "volume": 505766.0}, {"date": "2021-08-13", "close": 2.96, "volume": 201844.0}, {"date": "2021-08-16", "close": 2.88, "volume": 296838.0}, {"date": "2021-08-17", "close": 2.92, "volume": 200534.0}, {"date": "2021-08-18", "close": 2.98, "volume": 399197.0}, {"date": "2021-08-19", "close": 2.83, "volume": 157381.0}, {"date": "2021-08-20", "close": 2.88, "volume": 166528.0}, {"date": "2021-08-23", "close": 3.02, "volume": 166073.0}, {"date": "2021-08-24", "close": 3.19, "volume": 312709.0}, {"date": "2021-08-25", "close": 3.25, "volume": 202424.0}, {"date": "2021-08-26", "close": 3.16, "volume": 239569.0}, {"date": "2021-08-27", "close": 3.08, "volume": 112669.0}, {"date": "2021-08-30", "close": 3.22, "volume": 428059.0}, {"date": "2021-08-31", "close": 3.26, "volume": 262170.0}, {"date": "2021-09-01", "close": 3.45, "volume": 128747.0}, {"date": "2021-09-02", "close": 3.6, "volume": 258625.0}, {"date": "2021-09-03", "close": 3.33, "volume": 203256.0}, {"date": "2021-09-07", "close": 3.35, "volume": 144882.0}, {"date": "2021-09-08", "close": 3.33, "volume": 184440.0}, {"date": "2021-09-09", "close": 3.31, "volume": 65654.0}, {"date": "2021-09-10", "close": 3.3, "volume": 107602.0}, {"date": "2021-09-13", "close": 3.28, "volume": 123764.0}, {"date": "2021-09-14", "close": 3.25, "volume": 115642.0}, {"date": "2021-09-15", "close": 3.01, "volume": 272876.0}, {"date": "2021-09-16", "close": 3.03, "volume": 105216.0}, {"date": "2021-09-17", "close": 3.11, "volume": 271974.0}, {"date": "2021-09-20", "close": 2.97, "volume": 155981.0}, {"date": "2021-09-21", "close": 3.01, "volume": 83736.0}, {"date": "2021-09-22", "close": 2.92, "volume": 170158.0}, {"date": "2021-09-23", "close": 2.93, "volume": 148995.0}, {"date": "2021-09-24", "close": 2.94, "volume": 103851.0}, {"date": "2021-09-27", "close": 2.99, "volume": 154720.0}, {"date": "2021-09-28", "close": 2.9, "volume": 125072.0}, {"date": "2021-09-29", "close": 2.75, "volume": 285164.0}, {"date": "2021-09-30", "close": 2.63, "volume": 234247.0}, {"date": "2021-10-01", "close": 2.61, "volume": 147019.0}, {"date": "2021-10-04", "close": 2.56, "volume": 150549.0}, {"date": "2021-10-05", "close": 2.47, "volume": 205400.0}, {"date": "2021-10-06", "close": 3.87, "volume": 203122300.0}, {"date": "2021-10-07", "close": 3.84, "volume": 23917620.0}, {"date": "2021-10-08", "close": 5.55, "volume": 54053610.0}, {"date": "2021-10-11", "close": 4.8, "volume": 18797690.0}, {"date": "2021-10-12", "close": 4.61, "volume": 10909840.0}, {"date": "2021-10-13", "close": 4.53, "volume": 3761458.0}, {"date": "2021-10-14", "close": 4.4, "volume": 3240730.0}, {"date": "2021-10-15", "close": 4.1, "volume": 3056184.0}, {"date": "2021-10-18", "close": 4.55, "volume": 4138624.0}, {"date": "2021-10-19", "close": 4.59, "volume": 2081259.0}, {"date": "2021-10-20", "close": 4.26, "volume": 1798354.0}, {"date": "2021-10-21", "close": 3.91, "volume": 2213895.0}, {"date": "2021-10-22", "close": 3.79, "volume": 1620120.0}, {"date": "2021-10-25", "close": 3.88, "volume": 1457975.0}, {"date": "2021-10-26", "close": 3.72, "volume": 915609.0}, {"date": "2021-10-27", "close": 3.74, "volume": 753033.0}, {"date": "2021-10-28", "close": 3.68, "volume": 615302.0}, {"date": "2021-10-29", "close": 3.62, "volume": 903555.0}, {"date": "2021-11-01", "close": 3.71, "volume": 1774526.0}, {"date": "2021-11-02", "close": 3.89, "volume": 1501006.0}, {"date": "2021-11-03", "close": 3.99, "volume": 1527291.0}, {"date": "2021-11-04", "close": 3.78, "volume": 1074674.0}, {"date": "2021-11-05", "close": 3.8, "volume": 633260.0}, {"date": "2021-11-08", "close": 3.65, "volume": 693795.0}, {"date": "2021-11-09", "close": 3.61, "volume": 769147.0}, {"date": "2021-11-10", "close": 3.51, "volume": 711527.0}, {"date": "2021-11-11", "close": 3.49, "volume": 410556.0}, {"date": "2021-11-12", "close": 3.38, "volume": 647853.0}, {"date": "2021-11-15", "close": 3.42, "volume": 387156.0}, {"date": "2021-11-16", "close": 3.29, "volume": 684210.0}, {"date": "2021-11-17", "close": 3.42, "volume": 510285.0}, {"date": "2021-11-18", "close": 3.16, "volume": 687141.0}, {"date": "2021-11-19", "close": 3.29, "volume": 1092956.0}, {"date": "2021-11-22", "close": 3.05, "volume": 1040132.0}, {"date": "2021-11-23", "close": 3.19, "volume": 582834.0}, {"date": "2021-11-24", "close": 3.23, "volume": 348261.0}, {"date": "2021-11-26", "close": 3.06, "volume": 175575.0}, {"date": "2021-11-29", "close": 3.03, "volume": 450497.0}, {"date": "2021-11-30", "close": 3.04, "volume": 328842.0}, {"date": "2021-12-01", "close": 2.9, "volume": 329430.0}, {"date": "2021-12-02", "close": 2.93, "volume": 426154.0}, {"date": "2021-12-03", "close": 2.65, "volume": 509210.0}, {"date": "2021-12-06", "close": 2.8, "volume": 499686.0}, {"date": "2021-12-07", "close": 3.0, "volume": 415138.0}, {"date": "2021-12-08", "close": 3.1, "volume": 218676.0}, {"date": "2021-12-09", "close": 3.0, "volume": 221387.0}, {"date": "2021-12-10", "close": 2.94, "volume": 227411.0}, {"date": "2021-12-13", "close": 2.96, "volume": 360278.0}, {"date": "2021-12-14", "close": 2.77, "volume": 506411.0}, {"date": "2021-12-15", "close": 2.92, "volume": 509465.0}, {"date": "2021-12-16", "close": 2.83, "volume": 346762.0}, {"date": "2021-12-17", "close": 2.99, "volume": 957235.0}, {"date": "2021-12-20", "close": 2.92, "volume": 304329.0}, {"date": "2021-12-21", "close": 2.93, "volume": 213322.0}, {"date": "2021-12-22", "close": 2.88, "volume": 274633.0}, {"date": "2021-12-23", "close": 2.93, "volume": 243951.0}, {"date": "2021-12-27", "close": 2.8, "volume": 353014.0}, {"date": "2021-12-28", "close": 2.78, "volume": 279477.0}, {"date": "2021-12-29", "close": 2.7, "volume": 508455.0}, {"date": "2021-12-30", "close": 2.86, "volume": 637356.0}, {"date": "2021-12-31", "close": 2.71, "volume": 353198.0}, {"date": "2022-01-03", "close": 2.99, "volume": 528480.0}, {"date": "2022-01-04", "close": 2.75, "volume": 447539.0}, {"date": "2022-01-05", "close": 2.81, "volume": 548226.0}, {"date": "2022-01-06", "close": 2.81, "volume": 503288.0}, {"date": "2022-01-07", "close": 2.8, "volume": 268910.0}, {"date": "2022-01-10", "close": 2.84, "volume": 308129.0}, {"date": "2022-01-11", "close": 2.92, "volume": 302519.0}, {"date": "2022-01-12", "close": 2.88, "volume": 659179.0}, {"date": "2022-01-13", "close": 2.85, "volume": 341369.0}, {"date": "2022-01-14", "close": 2.94, "volume": 263171.0}, {"date": "2022-01-18", "close": 2.9, "volume": 625156.0}, {"date": "2022-01-19", "close": 2.94, "volume": 278239.0}, {"date": "2022-01-20", "close": 2.9, "volume": 762785.0}, {"date": "2022-01-21", "close": 2.83, "volume": 503974.0}, {"date": "2022-01-24", "close": 2.85, "volume": 691514.0}, {"date": "2022-01-25", "close": 2.85, "volume": 197638.0}, {"date": "2022-01-26", "close": 2.81, "volume": 264256.0}, {"date": "2022-01-27", "close": 2.79, "volume": 350415.0}, {"date": "2022-01-28", "close": 2.82, "volume": 263827.0}, {"date": "2022-01-31", "close": 2.86, "volume": 152194.0}, {"date": "2022-02-01", "close": 3.06, "volume": 816418.0}, {"date": "2022-02-02", "close": 2.93, "volume": 1342758.0}, {"date": "2022-02-03", "close": 3.0, "volume": 179265.0}, {"date": "2022-02-04", "close": 3.24, "volume": 269281.0}, {"date": "2022-02-07", "close": 3.32, "volume": 266891.0}, {"date": "2022-02-08", "close": 3.33, "volume": 131239.0}, {"date": "2022-02-09", "close": 3.48, "volume": 261581.0}, {"date": "2022-02-10", "close": 3.34, "volume": 250266.0}, {"date": "2022-02-11", "close": 3.33, "volume": 100167.0}, {"date": "2022-02-14", "close": 3.56, "volume": 488176.0}, {"date": "2022-02-15", "close": 3.67, "volume": 245287.0}, {"date": "2022-02-16", "close": 3.67, "volume": 180567.0}, {"date": "2022-02-17", "close": 3.48, "volume": 288242.0}, {"date": "2022-02-18", "close": 3.41, "volume": 283554.0}, {"date": "2022-02-22", "close": 3.5, "volume": 378985.0}, {"date": "2022-02-23", "close": 3.58, "volume": 241032.0}, {"date": "2022-02-24", "close": 3.82, "volume": 378897.0}, {"date": "2022-02-25", "close": 3.8, "volume": 163751.0}, {"date": "2022-02-28", "close": 3.97, "volume": 130339.0}, {"date": "2022-03-01", "close": 3.91, "volume": 221398.0}, {"date": "2022-03-02", "close": 3.89, "volume": 113317.0}, {"date": "2022-03-03", "close": 3.86, "volume": 474289.0}, {"date": "2022-03-04", "close": 3.7, "volume": 108364.0}, {"date": "2022-03-07", "close": 3.93, "volume": 357061.0}, {"date": "2022-03-08", "close": 5.24, "volume": 4843576.0}, {"date": "2022-03-09", "close": 6.3, "volume": 2723326.0}, {"date": "2022-03-10", "close": 6.22, "volume": 1971789.0}, {"date": "2022-03-11", "close": 5.59, "volume": 1264600.0}, {"date": "2022-03-14", "close": 6.2, "volume": 1067067.0}, {"date": "2022-03-15", "close": 6.55, "volume": 805256.0}, {"date": "2022-03-16", "close": 7.34, "volume": 1921995.0}, {"date": "2022-03-17", "close": 7.08, "volume": 779293.0}, {"date": "2022-03-18", "close": 7.79, "volume": 645638.0}, {"date": "2022-03-21", "close": 8.37, "volume": 1725481.0}, {"date": "2022-03-22", "close": 8.55, "volume": 1378545.0}, {"date": "2022-03-23", "close": 9.07, "volume": 1179232.0}, {"date": "2022-03-24", "close": 9.43, "volume": 663915.0}, {"date": "2022-03-25", "close": 9.44, "volume": 605151.0}, {"date": "2022-03-28", "close": 8.47, "volume": 923432.0}, {"date": "2022-03-29", "close": 7.57, "volume": 1183699.0}, {"date": "2022-03-30", "close": 7.82, "volume": 582223.0}, {"date": "2022-03-31", "close": 7.62, "volume": 450366.0}, {"date": "2022-04-01", "close": 8.33, "volume": 545739.0}, {"date": "2022-04-04", "close": 8.66, "volume": 458639.0}, {"date": "2022-04-05", "close": 8.99, "volume": 586628.0}, {"date": "2022-04-06", "close": 8.88, "volume": 313856.0}, {"date": "2022-04-07", "close": 9.03, "volume": 390637.0}, {"date": "2022-04-08", "close": 8.36, "volume": 636421.0}, {"date": "2022-04-11", "close": 8.23, "volume": 269832.0}, {"date": "2022-04-12", "close": 8.05, "volume": 253393.0}, {"date": "2022-04-13", "close": 8.72, "volume": 449631.0}, {"date": "2022-04-14", "close": 8.92, "volume": 797673.0}, {"date": "2022-04-18", "close": 9.01, "volume": 929654.0}, {"date": "2022-04-19", "close": 9.54, "volume": 1063985.0}, {"date": "2022-04-20", "close": 10.09, "volume": 3344766.0}, {"date": "2022-04-21", "close": 7.25, "volume": 6147326.0}, {"date": "2022-04-22", "close": 7.48, "volume": 1009776.0}, {"date": "2022-04-25", "close": 7.81, "volume": 510861.0}, {"date": "2022-04-26", "close": 7.41, "volume": 399547.0}, {"date": "2022-04-27", "close": 7.28, "volume": 299631.0}, {"date": "2022-04-28", "close": 7.31, "volume": 434823.0}, {"date": "2022-04-29", "close": 7.33, "volume": 318922.0}, {"date": "2022-05-02", "close": 7.86, "volume": 320770.0}, {"date": "2022-05-03", "close": 8.5, "volume": 443669.0}, {"date": "2022-05-04", "close": 8.52, "volume": 429088.0}, {"date": "2022-05-05", "close": 6.94, "volume": 797914.0}, {"date": "2022-05-06", "close": 6.21, "volume": 642921.0}, {"date": "2022-05-09", "close": 5.27, "volume": 1074271.0}, {"date": "2022-05-10", "close": 6.05, "volume": 668480.0}, {"date": "2022-05-11", "close": 5.81, "volume": 582797.0}, {"date": "2022-05-12", "close": 6.13, "volume": 495859.0}, {"date": "2022-05-13", "close": 6.45, "volume": 308416.0}, {"date": "2022-05-16", "close": 6.53, "volume": 287234.0}, {"date": "2022-05-17", "close": 6.56, "volume": 284026.0}, {"date": "2022-05-18", "close": 6.3, "volume": 244406.0}, {"date": "2022-05-19", "close": 6.38, "volume": 288055.0}, {"date": "2022-05-20", "close": 6.36, "volume": 244906.0}, {"date": "2022-05-23", "close": 6.13, "volume": 197146.0}, {"date": "2022-05-24", "close": 6.05, "volume": 154765.0}, {"date": "2022-05-25", "close": 5.96, "volume": 252685.0}, {"date": "2022-05-26", "close": 5.75, "volume": 168618.0}, {"date": "2022-05-27", "close": 6.05, "volume": 254792.0}, {"date": "2022-05-31", "close": 6.06, "volume": 212086.0}, {"date": "2022-06-01", "close": 6.13, "volume": 240352.0}, {"date": "2022-06-02", "close": 6.14, "volume": 108724.0}, {"date": "2022-06-03", "close": 6.47, "volume": 253186.0}, {"date": "2022-06-06", "close": 5.27, "volume": 798957.0}, {"date": "2022-06-07", "close": 5.67, "volume": 436925.0}, {"date": "2022-06-08", "close": 5.65, "volume": 276780.0}, {"date": "2022-06-09", "close": 5.43, "volume": 565133.0}, {"date": "2022-06-10", "close": 5.4, "volume": 444249.0}, {"date": "2022-06-13", "close": 5.0, "volume": 284938.0}, {"date": "2022-06-14", "close": 4.97, "volume": 143354.0}, {"date": "2022-06-15", "close": 4.93, "volume": 149756.0}, {"date": "2022-06-16", "close": 4.82, "volume": 217337.0}, {"date": "2022-06-17", "close": 5.0, "volume": 171259.0}, {"date": "2022-06-21", "close": 5.3, "volume": 405546.0}, {"date": "2022-06-22", "close": 4.96, "volume": 304892.0}, {"date": "2022-06-23", "close": 5.84, "volume": 776834.0}, {"date": "2022-06-24", "close": 5.76, "volume": 369046.0}, {"date": "2022-06-27", "close": 5.94, "volume": 237456.0}, {"date": "2022-06-28", "close": 5.76, "volume": 103819.0}, {"date": "2022-06-29", "close": 5.94, "volume": 102108.0}, {"date": "2022-06-30", "close": 5.91, "volume": 338769.0}, {"date": "2022-07-01", "close": 6.08, "volume": 216496.0}, {"date": "2022-07-05", "close": 6.42, "volume": 199951.0}, {"date": "2022-07-06", "close": 6.18, "volume": 376786.0}, {"date": "2022-07-07", "close": 6.67, "volume": 266097.0}, {"date": "2022-07-08", "close": 6.57, "volume": 305342.0}, {"date": "2022-07-11", "close": 6.28, "volume": 158463.0}, {"date": "2022-07-12", "close": 6.84, "volume": 269567.0}, {"date": "2022-07-13", "close": 6.99, "volume": 121394.0}, {"date": "2022-07-14", "close": 6.71, "volume": 121659.0}, {"date": "2022-07-15", "close": 6.86, "volume": 91976.0}, {"date": "2022-07-18", "close": 6.67, "volume": 163460.0}, {"date": "2022-07-19", "close": 6.89, "volume": 108451.0}, {"date": "2022-07-20", "close": 6.76, "volume": 126793.0}, {"date": "2022-07-21", "close": 6.73, "volume": 161656.0}, {"date": "2022-07-22", "close": 6.24, "volume": 186151.0}, {"date": "2022-07-25", "close": 6.48, "volume": 131675.0}, {"date": "2022-07-26", "close": 6.59, "volume": 105742.0}, {"date": "2022-07-27", "close": 6.73, "volume": 81065.0}, {"date": "2022-07-28", "close": 6.83, "volume": 141358.0}, {"date": "2022-07-29", "close": 6.7, "volume": 92993.0}, {"date": "2022-08-01", "close": 6.43, "volume": 82477.0}, {"date": "2022-08-02", "close": 6.65, "volume": 97190.0}, {"date": "2022-08-03", "close": 7.07, "volume": 250556.0}, {"date": "2022-08-04", "close": 7.47, "volume": 126200.0}, {"date": "2022-08-05", "close": 6.93, "volume": 213091.0}, {"date": "2022-08-08", "close": 6.15, "volume": 757388.0}, {"date": "2022-08-09", "close": 6.11, "volume": 172759.0}, {"date": "2022-08-10", "close": 6.65, "volume": 260794.0}, {"date": "2022-08-11", "close": 6.48, "volume": 319931.0}, {"date": "2022-08-12", "close": 6.07, "volume": 617251.0}, {"date": "2022-08-15", "close": 6.02, "volume": 295636.0}, {"date": "2022-08-16", "close": 6.08, "volume": 328946.0}, {"date": "2022-08-17", "close": 5.81, "volume": 165848.0}, {"date": "2022-08-18", "close": 6.09, "volume": 225898.0}, {"date": "2022-08-19", "close": 5.82, "volume": 158153.0}, {"date": "2022-08-22", "close": 5.9, "volume": 164976.0}, {"date": "2022-08-23", "close": 6.1, "volume": 92733.0}, {"date": "2022-08-24", "close": 6.14, "volume": 451929.0}, {"date": "2022-08-25", "close": 6.36, "volume": 669054.0}, {"date": "2022-08-26", "close": 6.05, "volume": 172279.0}, {"date": "2022-08-29", "close": 5.77, "volume": 147222.0}, {"date": "2022-08-30", "close": 5.6, "volume": 129748.0}, {"date": "2022-08-31", "close": 5.97, "volume": 236716.0}, {"date": "2022-09-01", "close": 6.43, "volume": 246459.0}, {"date": "2022-09-02", "close": 6.62, "volume": 229959.0}, {"date": "2022-09-06", "close": 6.41, "volume": 450168.0}, {"date": "2022-09-07", "close": 6.9, "volume": 161629.0}, {"date": "2022-09-08", "close": 7.04, "volume": 187828.0}, {"date": "2022-09-09", "close": 6.84, "volume": 91856.0}, {"date": "2022-09-12", "close": 6.99, "volume": 91966.0}, {"date": "2022-09-13", "close": 6.67, "volume": 216292.0}, {"date": "2022-09-14", "close": 6.59, "volume": 74136.0}, {"date": "2022-09-15", "close": 6.71, "volume": 128487.0}, {"date": "2022-09-16", "close": 6.57, "volume": 212554.0}, {"date": "2022-09-19", "close": 6.18, "volume": 189488.0}, {"date": "2022-09-20", "close": 6.03, "volume": 61618.0}, {"date": "2022-09-21", "close": 6.05, "volume": 103626.0}, {"date": "2022-09-22", "close": 5.94, "volume": 176485.0}, {"date": "2022-09-23", "close": 5.57, "volume": 169163.0}, {"date": "2022-09-26", "close": 5.76, "volume": 150047.0}, {"date": "2022-09-27", "close": 5.8, "volume": 202546.0}, {"date": "2022-09-28", "close": 6.71, "volume": 185747.0}, {"date": "2022-09-29", "close": 6.01, "volume": 179210.0}, {"date": "2022-09-30", "close": 5.92, "volume": 172354.0}, {"date": "2022-10-03", "close": 5.63, "volume": 141472.0}, {"date": "2022-10-04", "close": 6.61, "volume": 424222.0}, {"date": "2022-10-05", "close": 6.31, "volume": 128535.0}, {"date": "2022-10-06", "close": 6.17, "volume": 95959.0}, {"date": "2022-10-07", "close": 6.22, "volume": 74686.0}, {"date": "2022-10-10", "close": 6.1, "volume": 88685.0}, {"date": "2022-10-11", "close": 6.41, "volume": 331183.0}, {"date": "2022-10-12", "close": 6.11, "volume": 92115.0}, {"date": "2022-10-13", "close": 6.19, "volume": 220011.0}, {"date": "2022-10-14", "close": 5.74, "volume": 113633.0}, {"date": "2022-10-17", "close": 6.01, "volume": 159197.0}, {"date": "2022-10-18", "close": 6.02, "volume": 79810.0}, {"date": "2022-10-19", "close": 5.49, "volume": 151213.0}, {"date": "2022-10-20", "close": 5.51, "volume": 89310.0}, {"date": "2022-10-21", "close": 5.27, "volume": 63315.0}, {"date": "2022-10-24", "close": 5.32, "volume": 145051.0}, {"date": "2022-10-25", "close": 5.28, "volume": 143125.0}, {"date": "2022-10-26", "close": 5.25, "volume": 82619.0}, {"date": "2022-10-27", "close": 5.13, "volume": 79830.0}, {"date": "2022-10-28", "close": 5.32, "volume": 106327.0}, {"date": "2022-10-31", "close": 5.18, "volume": 136314.0}, {"date": "2022-11-01", "close": 5.27, "volume": 111227.0}, {"date": "2022-11-02", "close": 5.36, "volume": 67587.0}, {"date": "2022-11-03", "close": 5.18, "volume": 129427.0}, {"date": "2022-11-04", "close": 4.99, "volume": 121003.0}, {"date": "2022-11-07", "close": 4.79, "volume": 151972.0}, {"date": "2022-11-08", "close": 5.25, "volume": 238933.0}, {"date": "2022-11-09", "close": 5.1, "volume": 133349.0}, {"date": "2022-11-10", "close": 5.22, "volume": 109135.0}, {"date": "2022-11-11", "close": 5.49, "volume": 117786.0}, {"date": "2022-11-14", "close": 5.52, "volume": 198203.0}, {"date": "2022-11-15", "close": 5.53, "volume": 75776.0}, {"date": "2022-11-16", "close": 5.21, "volume": 104340.0}, {"date": "2022-11-17", "close": 5.09, "volume": 59097.0}, {"date": "2022-11-18", "close": 5.4, "volume": 135637.0}, {"date": "2022-11-21", "close": 5.36, "volume": 88119.0}, {"date": "2022-11-22", "close": 5.57, "volume": 72060.0}, {"date": "2022-11-23", "close": 5.66, "volume": 141033.0}, {"date": "2022-11-25", "close": 5.51, "volume": 49195.0}, {"date": "2022-11-28", "close": 5.57, "volume": 96830.0}, {"date": "2022-11-29", "close": 5.54, "volume": 55440.0}, {"date": "2022-11-30", "close": 5.94, "volume": 82614.0}, {"date": "2022-12-01", "close": 6.04, "volume": 88155.0}, {"date": "2022-12-02", "close": 6.45, "volume": 99325.0}, {"date": "2022-12-05", "close": 6.27, "volume": 123899.0}, {"date": "2022-12-06", "close": 6.06, "volume": 59648.0}, {"date": "2022-12-07", "close": 5.85, "volume": 56921.0}, {"date": "2022-12-08", "close": 6.02, "volume": 108876.0}, {"date": "2022-12-09", "close": 5.92, "volume": 68410.0}, {"date": "2022-12-12", "close": 6.2, "volume": 100429.0}, {"date": "2022-12-13", "close": 6.25, "volume": 97576.0}, {"date": "2022-12-14", "close": 5.84, "volume": 138090.0}, {"date": "2022-12-15", "close": 5.8, "volume": 79071.0}, {"date": "2022-12-16", "close": 5.93, "volume": 448307.0}, {"date": "2022-12-19", "close": 5.81, "volume": 88152.0}, {"date": "2022-12-20", "close": 5.93, "volume": 75991.0}, {"date": "2022-12-21", "close": 5.88, "volume": 77965.0}, {"date": "2022-12-22", "close": 5.63, "volume": 69401.0}, {"date": "2022-12-23", "close": 5.56, "volume": 63969.0}, {"date": "2022-12-27", "close": 5.41, "volume": 79954.0}, {"date": "2022-12-28", "close": 5.56, "volume": 119736.0}, {"date": "2022-12-29", "close": 5.65, "volume": 147711.0}, {"date": "2022-12-30", "close": 6.1, "volume": 124360.0}, {"date": "2023-01-03", "close": 6.02, "volume": 134091.0}, {"date": "2023-01-04", "close": 6.0, "volume": 107140.0}, {"date": "2023-01-05", "close": 6.29, "volume": 74477.0}, {"date": "2023-01-06", "close": 6.96, "volume": 371382.0}, {"date": "2023-01-09", "close": 7.0, "volume": 3428053.0}, {"date": "2023-01-10", "close": 7.95, "volume": 1863580.0}, {"date": "2023-01-11", "close": 8.95, "volume": 1072292.0}, {"date": "2023-01-12", "close": 9.29, "volume": 667149.0}, {"date": "2023-01-13", "close": 10.78, "volume": 1012137.0}, {"date": "2023-01-17", "close": 9.205, "volume": 606290.0}, {"date": "2023-01-18", "close": 9.24, "volume": 363143.0}, {"date": "2023-01-19", "close": 9.46, "volume": 259631.0}, {"date": "2023-01-20", "close": 9.16, "volume": 549752.0}, {"date": "2023-01-23", "close": 9.16, "volume": 452155.0}, {"date": "2023-01-24", "close": 9.48, "volume": 372754.0}, {"date": "2023-01-25", "close": 9.09, "volume": 236513.0}, {"date": "2023-01-26", "close": 8.99, "volume": 132180.0}, {"date": "2023-01-27", "close": 9.01, "volume": 251116.0}, {"date": "2023-01-30", "close": 9.07, "volume": 293146.0}, {"date": "2023-01-31", "close": 9.44, "volume": 582175.0}, {"date": "2023-02-01", "close": 9.36, "volume": 381933.0}, {"date": "2023-02-02", "close": 8.88, "volume": 601306.0}, {"date": "2023-02-03", "close": 8.1, "volume": 560076.0}, {"date": "2023-02-06", "close": 8.05, "volume": 252592.0}, {"date": "2023-02-07", "close": 8.05, "volume": 259741.0}, {"date": "2023-02-08", "close": 8.02, "volume": 204633.0}, {"date": "2023-02-09", "close": 8.01, "volume": 195829.0}, {"date": "2023-02-10", "close": 7.71, "volume": 532762.0}, {"date": "2023-02-13", "close": 7.81, "volume": 274950.0}, {"date": "2023-02-14", "close": 7.51, "volume": 178925.0}, {"date": "2023-02-15", "close": 7.58, "volume": 210646.0}, {"date": "2023-02-16", "close": 7.43, "volume": 157645.0}, {"date": "2023-02-17", "close": 7.43, "volume": 175495.0}, {"date": "2023-02-21", "close": 7.13, "volume": 214294.0}, {"date": "2023-02-22", "close": 7.075, "volume": 160327.0}, {"date": "2023-02-23", "close": 6.92, "volume": 219894.0}, {"date": "2023-02-24", "close": 7.09, "volume": 262709.0}, {"date": "2023-02-27", "close": 7.16, "volume": 161874.0}, {"date": "2023-02-28", "close": 7.18, "volume": 151550.0}, {"date": "2023-03-01", "close": 7.19, "volume": 140260.0}, {"date": "2023-03-02", "close": 7.22, "volume": 184605.0}, {"date": "2023-03-03", "close": 7.31, "volume": 194860.0}, {"date": "2023-03-06", "close": 7.96, "volume": 903296.0}, {"date": "2023-03-07", "close": 7.34, "volume": 667198.0}, {"date": "2023-03-08", "close": 8.13, "volume": 703138.0}, {"date": "2023-03-09", "close": 7.91, "volume": 449375.0}, {"date": "2023-03-10", "close": 7.52, "volume": 630926.0}, {"date": "2023-03-13", "close": 7.87, "volume": 284066.0}, {"date": "2023-03-14", "close": 8.29, "volume": 434238.0}, {"date": "2023-03-15", "close": 8.02, "volume": 358632.0}, {"date": "2023-03-16", "close": 8.21, "volume": 310678.0}, {"date": "2023-03-17", "close": 7.92, "volume": 202366.0}, {"date": "2023-03-20", "close": 7.73, "volume": 456356.0}, {"date": "2023-03-21", "close": 7.78, "volume": 251527.0}, {"date": "2023-03-22", "close": 7.41, "volume": 173812.0}, {"date": "2023-03-23", "close": 7.48, "volume": 169557.0}, {"date": "2023-03-24", "close": 7.37, "volume": 237980.0}, {"date": "2023-03-27", "close": 7.26, "volume": 125750.0}, {"date": "2023-03-28", "close": 7.04, "volume": 308872.0}, {"date": "2023-03-29", "close": 7.6, "volume": 276097.0}, {"date": "2023-03-30", "close": 7.72, "volume": 272832.0}, {"date": "2023-03-31", "close": 7.71, "volume": 98511.0}, {"date": "2023-04-03", "close": 8.12, "volume": 394361.0}, {"date": "2023-04-04", "close": 7.71, "volume": 246399.0}, {"date": "2023-04-05", "close": 7.7, "volume": 154935.0}, {"date": "2023-04-06", "close": 7.99, "volume": 131891.0}, {"date": "2023-04-10", "close": 8.03, "volume": 154006.0}, {"date": "2023-04-11", "close": 7.98, "volume": 339076.0}, {"date": "2023-04-12", "close": 7.82, "volume": 144863.0}, {"date": "2023-04-13", "close": 8.09, "volume": 188604.0}, {"date": "2023-04-14", "close": 8.07, "volume": 141617.0}, {"date": "2023-04-17", "close": 7.92, "volume": 382901.0}, {"date": "2023-04-18", "close": 7.82, "volume": 209372.0}, {"date": "2023-04-19", "close": 7.91, "volume": 156014.0}, {"date": "2023-04-20", "close": 7.94, "volume": 130737.0}, {"date": "2023-04-21", "close": 7.97, "volume": 250470.0}, {"date": "2023-04-24", "close": 7.7, "volume": 234235.0}, {"date": "2023-04-25", "close": 7.52, "volume": 267143.0}, {"date": "2023-04-26", "close": 7.44, "volume": 251059.0}, {"date": "2023-04-27", "close": 7.28, "volume": 429349.0}, {"date": "2023-04-28", "close": 7.25, "volume": 245496.0}, {"date": "2023-05-01", "close": 7.24, "volume": 447103.0}, {"date": "2023-05-02", "close": 6.94, "volume": 452044.0}, {"date": "2023-05-03", "close": 7.71, "volume": 1009295.0}, {"date": "2023-05-04", "close": 7.83, "volume": 379358.0}, {"date": "2023-05-05", "close": 8.06, "volume": 370334.0}, {"date": "2023-05-08", "close": 8.31, "volume": 389755.0}, {"date": "2023-05-09", "close": 10.76, "volume": 3428687.0}, {"date": "2023-05-10", "close": 9.89, "volume": 965719.0}, {"date": "2023-05-11", "close": 9.88, "volume": 603898.0}, {"date": "2023-05-12", "close": 10.44, "volume": 611150.0}, {"date": "2023-05-15", "close": 10.4, "volume": 441603.0}, {"date": "2023-05-16", "close": 11.365, "volume": 741660.0}, {"date": "2023-05-17", "close": 12.02, "volume": 836516.0}, {"date": "2023-05-18", "close": 12.27, "volume": 613413.0}, {"date": "2023-05-19", "close": 13.17, "volume": 690209.0}, {"date": "2023-05-22", "close": 13.85, "volume": 1158675.0}, {"date": "2023-05-23", "close": 12.37, "volume": 1527111.0}, {"date": "2023-05-24", "close": 13.09, "volume": 921472.0}, {"date": "2023-05-25", "close": 11.94, "volume": 692779.0}, {"date": "2023-05-26", "close": 12.05, "volume": 519342.0}, {"date": "2023-05-30", "close": 11.72, "volume": 691806.0}, {"date": "2023-05-31", "close": 11.39, "volume": 538735.0}, {"date": "2023-06-01", "close": 11.75, "volume": 533546.0}, {"date": "2023-06-02", "close": 11.36, "volume": 417602.0}, {"date": "2023-06-05", "close": 11.72, "volume": 665331.0}, {"date": "2023-06-06", "close": 12.57, "volume": 611666.0}, {"date": "2023-06-07", "close": 12.59, "volume": 532998.0}, {"date": "2023-06-08", "close": 12.79, "volume": 745079.0}, {"date": "2023-06-09", "close": 12.97, "volume": 411382.0}, {"date": "2023-06-12", "close": 13.2, "volume": 675852.0}, {"date": "2023-06-13", "close": 13.37, "volume": 406643.0}, {"date": "2023-06-14", "close": 12.93, "volume": 428324.0}, {"date": "2023-06-15", "close": 13.17, "volume": 461815.0}, {"date": "2023-06-16", "close": 12.97, "volume": 470164.0}, {"date": "2023-06-20", "close": 13.99, "volume": 1038119.0}, {"date": "2023-06-21", "close": 12.64, "volume": 1782242.0}, {"date": "2023-06-22", "close": 12.39, "volume": 673181.0}, {"date": "2023-06-23", "close": 11.93, "volume": 4769053.0}, {"date": "2023-06-26", "close": 11.82, "volume": 603426.0}, {"date": "2023-06-27", "close": 11.58, "volume": 477780.0}, {"date": "2023-06-28", "close": 11.81, "volume": 494716.0}, {"date": "2023-06-29", "close": 11.44, "volume": 494522.0}, {"date": "2023-06-30", "close": 11.45, "volume": 703185.0}, {"date": "2023-07-03", "close": 11.25, "volume": 280318.0}, {"date": "2023-07-05", "close": 11.05, "volume": 403449.0}, {"date": "2023-07-06", "close": 10.64, "volume": 595257.0}, {"date": "2023-07-07", "close": 10.23, "volume": 489390.0}, {"date": "2023-07-10", "close": 10.18, "volume": 431228.0}, {"date": "2023-07-11", "close": 9.85, "volume": 632388.0}, {"date": "2023-07-12", "close": 9.72, "volume": 437573.0}, {"date": "2023-07-13", "close": 9.52, "volume": 319553.0}, {"date": "2023-07-14", "close": 9.51, "volume": 387846.0}, {"date": "2023-07-17", "close": 9.5, "volume": 369297.0}, {"date": "2023-07-18", "close": 9.51, "volume": 278822.0}, {"date": "2023-07-19", "close": 9.19, "volume": 291514.0}, {"date": "2023-07-20", "close": 9.02, "volume": 301561.0}, {"date": "2023-07-21", "close": 9.32, "volume": 602686.0}, {"date": "2023-07-24", "close": 9.14, "volume": 356183.0}, {"date": "2023-07-25", "close": 8.95, "volume": 267255.0}, {"date": "2023-07-26", "close": 8.79, "volume": 300776.0}, {"date": "2023-07-27", "close": 8.67, "volume": 231329.0}, {"date": "2023-07-28", "close": 9.08, "volume": 304942.0}, {"date": "2023-07-31", "close": 9.32, "volume": 279227.0}, {"date": "2023-08-01", "close": 9.2, "volume": 233700.0}, {"date": "2023-08-02", "close": 9.0, "volume": 279171.0}, {"date": "2023-08-03", "close": 9.31, "volume": 443868.0}, {"date": "2023-08-04", "close": 8.85, "volume": 334539.0}, {"date": "2023-08-07", "close": 8.68, "volume": 425670.0}, {"date": "2023-08-08", "close": 8.89, "volume": 379836.0}, {"date": "2023-08-09", "close": 9.05, "volume": 211479.0}, {"date": "2023-08-10", "close": 9.13, "volume": 244969.0}, {"date": "2023-08-11", "close": 9.34, "volume": 290739.0}, {"date": "2023-08-14", "close": 9.49, "volume": 376116.0}, {"date": "2023-08-15", "close": 9.5, "volume": 253078.0}, {"date": "2023-08-16", "close": 9.34, "volume": 194671.0}, {"date": "2023-08-17", "close": 9.09, "volume": 217127.0}, {"date": "2023-08-18", "close": 9.31, "volume": 342871.0}, {"date": "2023-08-21", "close": 9.4, "volume": 219634.0}, {"date": "2023-08-22", "close": 9.45, "volume": 261032.0}, {"date": "2023-08-23", "close": 9.59, "volume": 311862.0}, {"date": "2023-08-24", "close": 9.55, "volume": 181834.0}, {"date": "2023-08-25", "close": 9.69, "volume": 190554.0}, {"date": "2023-08-28", "close": 9.91, "volume": 214317.0}, {"date": "2023-08-29", "close": 10.06, "volume": 210488.0}, {"date": "2023-08-30", "close": 10.23, "volume": 235682.0}, {"date": "2023-08-31", "close": 10.02, "volume": 236263.0}, {"date": "2023-09-01", "close": 10.1, "volume": 208189.0}, {"date": "2023-09-05", "close": 9.26, "volume": 339691.0}, {"date": "2023-09-06", "close": 9.39, "volume": 258647.0}, {"date": "2023-09-07", "close": 9.21, "volume": 223038.0}, {"date": "2023-09-08", "close": 9.22, "volume": 150035.0}, {"date": "2023-09-11", "close": 8.9, "volume": 264785.0}, {"date": "2023-09-12", "close": 8.65, "volume": 255285.0}, {"date": "2023-09-13", "close": 8.18, "volume": 471512.0}, {"date": "2023-09-14", "close": 8.21, "volume": 256145.0}, {"date": "2023-09-15", "close": 7.96, "volume": 645371.0}, {"date": "2023-09-18", "close": 8.155, "volume": 275682.0}, {"date": "2023-09-19", "close": 8.04, "volume": 247503.0}, {"date": "2023-09-20", "close": 7.695, "volume": 155258.0}, {"date": "2023-09-21", "close": 7.73, "volume": 352006.0}, {"date": "2023-09-22", "close": 7.6, "volume": 168989.0}, {"date": "2023-09-25", "close": 7.55, "volume": 221886.0}, {"date": "2023-09-26", "close": 7.68, "volume": 222840.0}, {"date": "2023-09-27", "close": 7.74, "volume": 187078.0}, {"date": "2023-09-28", "close": 7.72, "volume": 198702.0}, {"date": "2023-09-29", "close": 7.75, "volume": 622219.0}, {"date": "2023-10-02", "close": 7.24, "volume": 379222.0}, {"date": "2023-10-03", "close": 7.05, "volume": 302360.0}, {"date": "2023-10-04", "close": 6.99, "volume": 166067.0}, {"date": "2023-10-05", "close": 7.2, "volume": 242676.0}, {"date": "2023-10-06", "close": 7.41, "volume": 323129.0}, {"date": "2023-10-09", "close": 7.53, "volume": 177164.0}, {"date": "2023-10-10", "close": 7.72, "volume": 195724.0}, {"date": "2023-10-11", "close": 7.63, "volume": 159320.0}, {"date": "2023-10-12", "close": 7.28, "volume": 294899.0}, {"date": "2023-10-13", "close": 7.39, "volume": 148086.0}, {"date": "2023-10-16", "close": 7.6, "volume": 180096.0}, {"date": "2023-10-17", "close": 7.56, "volume": 194254.0}, {"date": "2023-10-18", "close": 7.2, "volume": 175733.0}, {"date": "2023-10-19", "close": 6.98, "volume": 200775.0}, {"date": "2023-10-20", "close": 6.84, "volume": 202679.0}, {"date": "2023-10-23", "close": 6.81, "volume": 173267.0}, {"date": "2023-10-24", "close": 6.89, "volume": 199801.0}, {"date": "2023-10-25", "close": 6.74, "volume": 170137.0}, {"date": "2023-10-26", "close": 6.58, "volume": 164587.0}, {"date": "2023-10-27", "close": 6.41, "volume": 115521.0}, {"date": "2023-10-30", "close": 6.54, "volume": 156553.0}, {"date": "2023-10-31", "close": 6.57, "volume": 132356.0}, {"date": "2023-11-01", "close": 6.55, "volume": 176153.0}, {"date": "2023-11-02", "close": 6.45, "volume": 182597.0}, {"date": "2023-11-03", "close": 6.71, "volume": 249700.0}, {"date": "2023-11-06", "close": 6.49, "volume": 244689.0}, {"date": "2023-11-07", "close": 6.82, "volume": 361505.0}, {"date": "2023-11-08", "close": 6.81, "volume": 214128.0}, {"date": "2023-11-09", "close": 6.38, "volume": 187076.0}, {"date": "2023-11-10", "close": 6.35, "volume": 177091.0}, {"date": "2023-11-13", "close": 6.28, "volume": 220406.0}, {"date": "2023-11-14", "close": 6.77, "volume": 219224.0}, {"date": "2023-11-15", "close": 6.73, "volume": 312659.0}, {"date": "2023-11-16", "close": 6.55, "volume": 232510.0}, {"date": "2023-11-17", "close": 6.82, "volume": 225242.0}, {"date": "2023-11-20", "close": 6.84, "volume": 151158.0}, {"date": "2023-11-21", "close": 6.71, "volume": 160257.0}, {"date": "2023-11-22", "close": 6.88, "volume": 116812.0}, {"date": "2023-11-24", "close": 6.83, "volume": 70458.0}, {"date": "2023-11-27", "close": 6.92, "volume": 154939.0}, {"date": "2023-11-28", "close": 6.9, "volume": 246766.0}, {"date": "2023-11-29", "close": 7.03, "volume": 157402.0}, {"date": "2023-11-30", "close": 7.26, "volume": 212670.0}, {"date": "2023-12-01", "close": 7.61, "volume": 308280.0}, {"date": "2023-12-04", "close": 7.52, "volume": 133857.0}, {"date": "2023-12-05", "close": 7.44, "volume": 170413.0}, {"date": "2023-12-06", "close": 7.61, "volume": 210255.0}, {"date": "2023-12-07", "close": 7.86, "volume": 177881.0}, {"date": "2023-12-08", "close": 7.76, "volume": 140986.0}, {"date": "2023-12-11", "close": 7.56, "volume": 98631.0}, {"date": "2023-12-12", "close": 7.35, "volume": 110118.0}, {"date": "2023-12-13", "close": 7.81, "volume": 190128.0}, {"date": "2023-12-14", "close": 7.8, "volume": 162534.0}, {"date": "2023-12-15", "close": 7.98, "volume": 415524.0}, {"date": "2023-12-18", "close": 8.02, "volume": 136930.0}, {"date": "2023-12-19", "close": 8.23, "volume": 175725.0}, {"date": "2023-12-20", "close": 7.94, "volume": 135156.0}, {"date": "2023-12-21", "close": 8.15, "volume": 121360.0}, {"date": "2023-12-22", "close": 8.48, "volume": 169187.0}, {"date": "2023-12-26", "close": 8.71, "volume": 130915.0}, {"date": "2023-12-27", "close": 8.7, "volume": 136176.0}, {"date": "2023-12-28", "close": 8.81, "volume": 144825.0}, {"date": "2023-12-29", "close": 8.44, "volume": 97711.0}, {"date": "2024-01-02", "close": 9.0, "volume": 12027770.0}, {"date": "2024-01-03", "close": 10.77, "volume": 3725081.0}, {"date": "2024-01-04", "close": 10.84, "volume": 1596502.0}, {"date": "2024-01-05", "close": 8.85, "volume": 5788767.0}, {"date": "2024-01-08", "close": 9.06, "volume": 1236523.0}, {"date": "2024-01-09", "close": 8.87, "volume": 757087.0}, {"date": "2024-01-10", "close": 8.41, "volume": 1136470.0}, {"date": "2024-01-11", "close": 8.0, "volume": 1190970.0}, {"date": "2024-01-12", "close": 7.86, "volume": 462730.0}, {"date": "2024-01-16", "close": 7.54, "volume": 789192.0}, {"date": "2024-01-17", "close": 7.3, "volume": 996444.0}, {"date": "2024-01-18", "close": 7.28, "volume": 535091.0}, {"date": "2024-01-19", "close": 7.56, "volume": 447895.0}, {"date": "2024-01-22", "close": 7.55, "volume": 415799.0}, {"date": "2024-01-23", "close": 7.57, "volume": 309198.0}, {"date": "2024-01-24", "close": 7.46, "volume": 316811.0}, {"date": "2024-01-25", "close": 7.61, "volume": 206345.0}, {"date": "2024-01-26", "close": 7.51, "volume": 258652.0}, {"date": "2024-01-29", "close": 7.6, "volume": 395187.0}, {"date": "2024-01-30", "close": 7.43, "volume": 262655.0}, {"date": "2024-01-31", "close": 7.27, "volume": 457072.0}, {"date": "2024-02-01", "close": 7.56, "volume": 337266.0}, {"date": "2024-02-02", "close": 7.45, "volume": 295652.0}, {"date": "2024-02-05", "close": 7.36, "volume": 377139.0}, {"date": "2024-02-06", "close": 7.37, "volume": 310918.0}, {"date": "2024-02-07", "close": 7.43, "volume": 341628.0}, {"date": "2024-02-08", "close": 7.48, "volume": 277434.0}, {"date": "2024-02-09", "close": 7.6, "volume": 294130.0}, {"date": "2024-02-12", "close": 7.69, "volume": 396352.0}, {"date": "2024-02-13", "close": 7.15, "volume": 562193.0}, {"date": "2024-02-14", "close": 7.37, "volume": 318684.0}, {"date": "2024-02-15", "close": 7.69, "volume": 348821.0}, {"date": "2024-02-16", "close": 7.55, "volume": 205870.0}, {"date": "2024-02-20", "close": 7.57, "volume": 432304.0}, {"date": "2024-02-21", "close": 7.64, "volume": 295228.0}, {"date": "2024-02-22", "close": 7.71, "volume": 280452.0}, {"date": "2024-02-23", "close": 8.18, "volume": 594399.0}, {"date": "2024-02-26", "close": 8.64, "volume": 716792.0}, {"date": "2024-02-27", "close": 8.91, "volume": 661305.0}, {"date": "2024-02-28", "close": 8.97, "volume": 1206965.0}, {"date": "2024-02-29", "close": 8.32, "volume": 2068344.0}, {"date": "2024-03-01", "close": 9.44, "volume": 1228157.0}, {"date": "2024-03-04", "close": 9.64, "volume": 1124184.0}, {"date": "2024-03-05", "close": 9.1, "volume": 649140.0}, {"date": "2024-03-06", "close": 9.23, "volume": 359176.0}, {"date": "2024-03-07", "close": 9.44, "volume": 530103.0}, {"date": "2024-03-08", "close": 9.37, "volume": 500026.0}, {"date": "2024-03-11", "close": 9.06, "volume": 590771.0}, {"date": "2024-03-12", "close": 9.09, "volume": 669381.0}, {"date": "2024-03-13", "close": 9.14, "volume": 535334.0}, {"date": "2024-03-14", "close": 9.13, "volume": 461668.0}, {"date": "2024-03-15", "close": 9.28, "volume": 3891945.0}, {"date": "2024-03-18", "close": 9.09, "volume": 764131.0}, {"date": "2024-03-19", "close": 10.06, "volume": 1131272.0}, {"date": "2024-03-20", "close": 10.35, "volume": 864026.0}, {"date": "2024-03-21", "close": 9.4, "volume": 1080261.0}, {"date": "2024-03-22", "close": 9.01, "volume": 482896.0}, {"date": "2024-03-25", "close": 9.26, "volume": 661919.0}, {"date": "2024-03-26", "close": 10.02, "volume": 882443.0}, {"date": "2024-03-27", "close": 9.56, "volume": 730077.0}, {"date": "2024-03-28", "close": 9.31, "volume": 629050.0}, {"date": "2024-04-01", "close": 10.54, "volume": 1400289.0}, {"date": "2024-04-02", "close": 9.91, "volume": 723500.0}, {"date": "2024-04-03", "close": 9.35, "volume": 793731.0}, {"date": "2024-04-04", "close": 9.13, "volume": 688007.0}, {"date": "2024-04-05", "close": 9.33, "volume": 481497.0}, {"date": "2024-04-08", "close": 9.06, "volume": 347615.0}, {"date": "2024-04-09", "close": 9.09, "volume": 307834.0}, {"date": "2024-04-10", "close": 8.83, "volume": 528696.0}, {"date": "2024-04-11", "close": 8.78, "volume": 426084.0}, {"date": "2024-04-12", "close": 8.43, "volume": 565057.0}, {"date": "2024-04-15", "close": 8.24, "volume": 450425.0}, {"date": "2024-04-16", "close": 7.98, "volume": 398336.0}, {"date": "2024-04-17", "close": 7.74, "volume": 785424.0}, {"date": "2024-04-18", "close": 7.55, "volume": 1015265.0}, {"date": "2024-04-19", "close": 7.5, "volume": 516459.0}, {"date": "2024-04-22", "close": 7.57, "volume": 324119.0}, {"date": "2024-04-23", "close": 7.65, "volume": 372355.0}, {"date": "2024-04-24", "close": 7.57, "volume": 312899.0}, {"date": "2024-04-25", "close": 7.42, "volume": 522452.0}, {"date": "2024-04-26", "close": 7.62, "volume": 479915.0}, {"date": "2024-04-29", "close": 7.77, "volume": 433889.0}, {"date": "2024-04-30", "close": 7.82, "volume": 495064.0}, {"date": "2024-05-01", "close": 8.36, "volume": 614454.0}, {"date": "2024-05-02", "close": 8.53, "volume": 435860.0}, {"date": "2024-05-03", "close": 8.81, "volume": 556039.0}, {"date": "2024-05-06", "close": 8.94, "volume": 664606.0}, {"date": "2024-05-07", "close": 8.77, "volume": 385715.0}, {"date": "2024-05-08", "close": 8.57, "volume": 389248.0}, {"date": "2024-05-09", "close": 8.44, "volume": 331423.0}, {"date": "2024-05-10", "close": 8.44, "volume": 389176.0}, {"date": "2024-05-13", "close": 8.48, "volume": 391963.0}, {"date": "2024-05-14", "close": 8.48, "volume": 568197.0}, {"date": "2024-05-15", "close": 8.57, "volume": 510531.0}, {"date": "2024-05-16", "close": 8.63, "volume": 654372.0}, {"date": "2024-05-17", "close": 8.43, "volume": 529986.0}, {"date": "2024-05-20", "close": 8.45, "volume": 562180.0}, {"date": "2024-05-21", "close": 8.44, "volume": 314405.0}, {"date": "2024-05-22", "close": 8.3, "volume": 358125.0}, {"date": "2024-05-23", "close": 8.1, "volume": 503030.0}, {"date": "2024-05-24", "close": 8.23, "volume": 296356.0}, {"date": "2024-05-28", "close": 8.01, "volume": 445485.0}, {"date": "2024-05-29", "close": 7.82, "volume": 411305.0}, {"date": "2024-05-30", "close": 8.14, "volume": 306482.0}, {"date": "2024-05-31", "close": 8.4, "volume": 337072.0}, {"date": "2024-06-03", "close": 8.65, "volume": 438821.0}, {"date": "2024-06-04", "close": 8.51, "volume": 403049.0}, {"date": "2024-06-05", "close": 8.7, "volume": 327979.0}, {"date": "2024-06-06", "close": 8.48, "volume": 336350.0}, {"date": "2024-06-07", "close": 8.42, "volume": 236345.0}, {"date": "2024-06-10", "close": 8.77, "volume": 461877.0}, {"date": "2024-06-11", "close": 8.67, "volume": 284204.0}, {"date": "2024-06-12", "close": 8.67, "volume": 370167.0}, {"date": "2024-06-13", "close": 8.8, "volume": 208010.0}, {"date": "2024-06-14", "close": 8.51, "volume": 378146.0}, {"date": "2024-06-17", "close": 8.26, "volume": 345120.0}, {"date": "2024-06-18", "close": 8.16, "volume": 331405.0}, {"date": "2024-06-20", "close": 7.79, "volume": 510228.0}, {"date": "2024-06-21", "close": 8.09, "volume": 915402.0}, {"date": "2024-06-24", "close": 8.055, "volume": 400979.0}, {"date": "2024-06-25", "close": 7.82, "volume": 246374.0}, {"date": "2024-06-26", "close": 7.8, "volume": 390852.0}, {"date": "2024-06-27", "close": 7.86, "volume": 269794.0}, {"date": "2024-06-28", "close": 7.91, "volume": 2990784.0}, {"date": "2024-07-01", "close": 7.86, "volume": 282362.0}, {"date": "2024-07-02", "close": 7.59, "volume": 359068.0}, {"date": "2024-07-03", "close": 7.73, "volume": 273377.0}, {"date": "2024-07-05", "close": 7.52, "volume": 479689.0}, {"date": "2024-07-08", "close": 7.79, "volume": 352708.0}, {"date": "2024-07-09", "close": 7.98, "volume": 273994.0}, {"date": "2024-07-10", "close": 8.08, "volume": 321584.0}, {"date": "2024-07-11", "close": 8.94, "volume": 642958.0}, {"date": "2024-07-12", "close": 8.77, "volume": 559615.0}, {"date": "2024-07-15", "close": 8.96, "volume": 476272.0}, {"date": "2024-07-16", "close": 9.09, "volume": 418283.0}, {"date": "2024-07-17", "close": 8.73, "volume": 316410.0}, {"date": "2024-07-18", "close": 8.43, "volume": 350790.0}, {"date": "2024-07-19", "close": 8.37, "volume": 227640.0}, {"date": "2024-07-22", "close": 8.77, "volume": 342577.0}, {"date": "2024-07-23", "close": 8.86, "volume": 331268.0}, {"date": "2024-07-24", "close": 8.9, "volume": 342356.0}, {"date": "2024-07-25", "close": 9.19, "volume": 431756.0}, {"date": "2024-07-26", "close": 9.27, "volume": 353236.0}, {"date": "2024-07-29", "close": 9.12, "volume": 222912.0}, {"date": "2024-07-30", "close": 9.26, "volume": 265602.0}, {"date": "2024-07-31", "close": 9.19, "volume": 349476.0}, {"date": "2024-08-01", "close": 8.68, "volume": 303174.0}, {"date": "2024-08-02", "close": 8.3, "volume": 404282.0}, {"date": "2024-08-05", "close": 7.97, "volume": 561391.0}, {"date": "2024-08-06", "close": 8.19, "volume": 319620.0}, {"date": "2024-08-07", "close": 7.04, "volume": 597956.0}, {"date": "2024-08-08", "close": 7.26, "volume": 451278.0}, {"date": "2024-08-09", "close": 6.92, "volume": 428032.0}, {"date": "2024-08-12", "close": 6.63, "volume": 570701.0}, {"date": "2024-08-13", "close": 6.6, "volume": 484721.0}, {"date": "2024-08-14", "close": 6.47, "volume": 325528.0}, {"date": "2024-08-15", "close": 6.49, "volume": 339247.0}, {"date": "2024-08-16", "close": 6.47, "volume": 584659.0}, {"date": "2024-08-19", "close": 6.66, "volume": 498805.0}, {"date": "2024-08-20", "close": 6.95, "volume": 438328.0}, {"date": "2024-08-21", "close": 6.87, "volume": 517404.0}, {"date": "2024-08-22", "close": 6.67, "volume": 297207.0}, {"date": "2024-08-23", "close": 6.8, "volume": 391273.0}, {"date": "2024-08-26", "close": 6.88, "volume": 357590.0}, {"date": "2024-08-27", "close": 6.63, "volume": 242609.0}, {"date": "2024-08-28", "close": 6.49, "volume": 330354.0}, {"date": "2024-08-29", "close": 6.53, "volume": 388327.0}, {"date": "2024-08-30", "close": 6.56, "volume": 356491.0}, {"date": "2024-09-03", "close": 6.25, "volume": 473409.0}, {"date": "2024-09-04", "close": 6.2, "volume": 326432.0}, {"date": "2024-09-05", "close": 6.34, "volume": 425010.0}, {"date": "2024-09-06", "close": 6.13, "volume": 381280.0}, {"date": "2024-09-09", "close": 6.19, "volume": 330165.0}, {"date": "2024-09-10", "close": 6.23, "volume": 300041.0}, {"date": "2024-09-11", "close": 6.28, "volume": 290700.0}, {"date": "2024-09-12", "close": 6.22, "volume": 293430.0}, {"date": "2024-09-13", "close": 6.25, "volume": 471604.0}, {"date": "2024-09-16", "close": 6.23, "volume": 394996.0}, {"date": "2024-09-17", "close": 6.24, "volume": 467260.0}, {"date": "2024-09-18", "close": 6.23, "volume": 462456.0}, {"date": "2024-09-19", "close": 6.32, "volume": 411588.0}, {"date": "2024-09-20", "close": 6.25, "volume": 1860993.0}, {"date": "2024-09-23", "close": 6.1, "volume": 321420.0}, {"date": "2024-09-24", "close": 6.04, "volume": 655142.0}, {"date": "2024-09-25", "close": 5.77, "volume": 540454.0}, {"date": "2024-09-26", "close": 5.89, "volume": 353743.0}, {"date": "2024-09-27", "close": 5.85, "volume": 496121.0}, {"date": "2024-09-30", "close": 5.85, "volume": 397915.0}, {"date": "2024-10-01", "close": 5.85, "volume": 435988.0}, {"date": "2024-10-02", "close": 5.82, "volume": 322624.0}, {"date": "2024-10-03", "close": 5.99, "volume": 567458.0}, {"date": "2024-10-04", "close": 7.04, "volume": 1319083.0}, {"date": "2024-10-07", "close": 6.79, "volume": 796137.0}, {"date": "2024-10-08", "close": 7.08, "volume": 785904.0}, {"date": "2024-10-09", "close": 6.76, "volume": 530002.0}, {"date": "2024-10-10", "close": 6.87, "volume": 363364.0}, {"date": "2024-10-11", "close": 7.18, "volume": 403650.0}, {"date": "2024-10-14", "close": 7.36, "volume": 370954.0}, {"date": "2024-10-15", "close": 6.85, "volume": 467587.0}, {"date": "2024-10-16", "close": 7.91, "volume": 1169721.0}, {"date": "2024-10-17", "close": 8.01, "volume": 572251.0}, {"date": "2024-10-18", "close": 8.07, "volume": 413964.0}, {"date": "2024-10-21", "close": 7.66, "volume": 465699.0}, {"date": "2024-10-22", "close": 6.19, "volume": 2479274.0}, {"date": "2024-10-23", "close": 6.43, "volume": 700728.0}, {"date": "2024-10-24", "close": 6.575, "volume": 558161.0}, {"date": "2024-10-25", "close": 6.75, "volume": 469263.0}, {"date": "2024-10-28", "close": 7.02, "volume": 531679.0}, {"date": "2024-10-29", "close": 7.07, "volume": 433771.0}, {"date": "2024-10-30", "close": 6.84, "volume": 301845.0}, {"date": "2024-10-31", "close": 6.83, "volume": 683020.0}, {"date": "2024-11-01", "close": 7.0, "volume": 1200341.0}, {"date": "2024-11-04", "close": 6.65, "volume": 718854.0}, {"date": "2024-11-05", "close": 6.65, "volume": 487377.0}, {"date": "2024-11-06", "close": 7.28, "volume": 762912.0}, {"date": "2024-11-07", "close": 7.1, "volume": 459810.0}, {"date": "2024-11-08", "close": 7.13, "volume": 365871.0}, {"date": "2024-11-11", "close": 7.01, "volume": 515934.0}, {"date": "2024-11-12", "close": 6.83, "volume": 556963.0}, {"date": "2024-11-13", "close": 6.69, "volume": 698275.0}, {"date": "2024-11-14", "close": 6.22, "volume": 710785.0}, {"date": "2024-11-15", "close": 5.64, "volume": 795871.0}, {"date": "2024-11-18", "close": 5.385, "volume": 573354.0}, {"date": "2024-11-19", "close": 5.27, "volume": 703896.0}, {"date": "2024-11-20", "close": 5.36, "volume": 464365.0}, {"date": "2024-11-21", "close": 5.43, "volume": 483366.0}, {"date": "2024-11-22", "close": 5.655, "volume": 359892.0}, {"date": "2024-11-25", "close": 5.75, "volume": 343308.0}, {"date": "2024-11-26", "close": 5.67, "volume": 271041.0}, {"date": "2024-11-27", "close": 5.78, "volume": 169398.0}, {"date": "2024-11-29", "close": 6.86, "volume": 1190212.0}, {"date": "2024-12-02", "close": 6.93, "volume": 1142648.0}, {"date": "2024-12-03", "close": 6.57, "volume": 821921.0}, {"date": "2024-12-04", "close": 6.29, "volume": 515143.0}, {"date": "2024-12-05", "close": 6.24, "volume": 366566.0}, {"date": "2024-12-06", "close": 6.45, "volume": 364602.0}, {"date": "2024-12-09", "close": 6.37, "volume": 314280.0}, {"date": "2024-12-10", "close": 6.19, "volume": 435968.0}, {"date": "2024-12-11", "close": 6.34, "volume": 335263.0}, {"date": "2024-12-12", "close": 6.25, "volume": 367008.0}, {"date": "2024-12-13", "close": 6.27, "volume": 372967.0}, {"date": "2024-12-16", "close": 6.48, "volume": 412326.0}, {"date": "2024-12-17", "close": 6.25, "volume": 321643.0}, {"date": "2024-12-18", "close": 5.79, "volume": 573035.0}, {"date": "2024-12-19", "close": 5.69, "volume": 463407.0}, {"date": "2024-12-20", "close": 5.75, "volume": 570635.0}, {"date": "2024-12-23", "close": 5.73, "volume": 267671.0}, {"date": "2024-12-24", "close": 5.78, "volume": 167267.0}, {"date": "2024-12-26", "close": 5.91, "volume": 325258.0}, {"date": "2024-12-27", "close": 5.74, "volume": 349033.0}, {"date": "2024-12-30", "close": 5.59, "volume": 449012.0}, {"date": "2024-12-31", "close": 5.67, "volume": 314196.0}, {"date": "2025-01-02", "close": 5.97, "volume": 474189.0}, {"date": "2025-01-03", "close": 6.04, "volume": 271115.0}, {"date": "2025-01-06", "close": 6.02, "volume": 481833.0}, {"date": "2025-01-07", "close": 5.92, "volume": 248746.0}, {"date": "2025-01-08", "close": 5.73, "volume": 354208.0}, {"date": "2025-01-10", "close": 5.45, "volume": 615437.0}, {"date": "2025-01-13", "close": 5.28, "volume": 362817.0}, {"date": "2025-01-14", "close": 5.05, "volume": 445557.0}, {"date": "2025-01-15", "close": 5.19, "volume": 398045.0}, {"date": "2025-01-16", "close": 5.06, "volume": 363720.0}, {"date": "2025-01-17", "close": 5.07, "volume": 211660.0}, {"date": "2025-01-21", "close": 5.22, "volume": 344317.0}, {"date": "2025-01-22", "close": 5.43, "volume": 278661.0}, {"date": "2025-01-23", "close": 5.53, "volume": 360858.0}, {"date": "2025-01-24", "close": 5.62, "volume": 316828.0}, {"date": "2025-01-27", "close": 5.63, "volume": 434184.0}, {"date": "2025-01-28", "close": 5.6, "volume": 280028.0}, {"date": "2025-01-29", "close": 5.52, "volume": 224636.0}, {"date": "2025-01-30", "close": 5.61, "volume": 218533.0}, {"date": "2025-01-31", "close": 5.45, "volume": 434255.0}, {"date": "2025-02-03", "close": 5.33, "volume": 279420.0}, {"date": "2025-02-04", "close": 5.53, "volume": 231231.0}, {"date": "2025-02-05", "close": 5.66, "volume": 248396.0}, {"date": "2025-02-06", "close": 5.6, "volume": 170836.0}, {"date": "2025-02-07", "close": 5.42, "volume": 232361.0}, {"date": "2025-02-10", "close": 5.32, "volume": 282423.0}, {"date": "2025-02-11", "close": 4.205, "volume": 1385915.0}, {"date": "2025-02-12", "close": 4.42, "volume": 765473.0}, {"date": "2025-02-13", "close": 4.38, "volume": 392058.0}, {"date": "2025-02-14", "close": 4.23, "volume": 442052.0}, {"date": "2025-02-18", "close": 4.31, "volume": 411309.0}, {"date": "2025-02-19", "close": 4.3, "volume": 256411.0}, {"date": "2025-02-20", "close": 4.26, "volume": 312385.0}, {"date": "2025-02-21", "close": 4.22, "volume": 282622.0}, {"date": "2025-02-24", "close": 4.1, "volume": 279725.0}, {"date": "2025-02-25", "close": 4.12, "volume": 272947.0}, {"date": "2025-02-26", "close": 4.13, "volume": 243770.0}, {"date": "2025-02-27", "close": 4.01, "volume": 245907.0}, {"date": "2025-02-28", "close": 4.08, "volume": 264968.0}, {"date": "2025-03-03", "close": 3.91, "volume": 383913.0}, {"date": "2025-03-04", "close": 3.96, "volume": 408755.0}, {"date": "2025-03-05", "close": 4.15, "volume": 287196.0}, {"date": "2025-03-06", "close": 4.14, "volume": 234321.0}, {"date": "2025-03-07", "close": 4.26, "volume": 425919.0}, {"date": "2025-03-10", "close": 4.17, "volume": 258365.0}, {"date": "2025-03-11", "close": 3.97, "volume": 565273.0}, {"date": "2025-03-12", "close": 4.06, "volume": 935905.0}, {"date": "2025-03-13", "close": 4.065, "volume": 281400.0}, {"date": "2025-03-14", "close": 3.9, "volume": 367526.0}, {"date": "2025-03-17", "close": 3.89, "volume": 254796.0}, {"date": "2025-03-18", "close": 3.885, "volume": 374050.0}, {"date": "2025-03-19", "close": 4.09, "volume": 351398.0}, {"date": "2025-03-20", "close": 3.88, "volume": 246888.0}, {"date": "2025-03-21", "close": 3.88, "volume": 428036.0}, {"date": "2025-03-24", "close": 3.91, "volume": 214629.0}, {"date": "2025-03-25", "close": 3.72, "volume": 342436.0}, {"date": "2025-03-26", "close": 3.64, "volume": 337031.0}, {"date": "2025-03-27", "close": 3.74, "volume": 235389.0}, {"date": "2025-03-28", "close": 3.65, "volume": 277698.0}, {"date": "2025-03-31", "close": 3.38, "volume": 489945.0}, {"date": "2025-04-01", "close": 3.37, "volume": 618772.0}, {"date": "2025-04-02", "close": 3.41, "volume": 391538.0}, {"date": "2025-04-03", "close": 3.11, "volume": 455155.0}, {"date": "2025-04-04", "close": 3.09, "volume": 685165.0}, {"date": "2025-04-07", "close": 3.06, "volume": 545166.0}, {"date": "2025-04-08", "close": 2.85, "volume": 486060.0}, {"date": "2025-04-09", "close": 3.11, "volume": 706739.0}, {"date": "2025-04-10", "close": 2.99, "volume": 288996.0}, {"date": "2025-04-11", "close": 3.17, "volume": 313588.0}, {"date": "2025-04-14", "close": 3.19, "volume": 243722.0}, {"date": "2025-04-15", "close": 3.21, "volume": 298460.0}, {"date": "2025-04-16", "close": 3.13, "volume": 241423.0}, {"date": "2025-04-17", "close": 3.16, "volume": 338684.0}, {"date": "2025-04-21", "close": 3.21, "volume": 357291.0}, {"date": "2025-04-22", "close": 3.37, "volume": 337229.0}, {"date": "2025-04-23", "close": 3.49, "volume": 299828.0}, {"date": "2025-04-24", "close": 3.53, "volume": 199848.0}, {"date": "2025-04-25", "close": 3.47, "volume": 175868.0}, {"date": "2025-04-28", "close": 3.53, "volume": 164452.0}, {"date": "2025-04-29", "close": 3.585, "volume": 249076.0}, {"date": "2025-04-30", "close": 3.56, "volume": 158440.0}, {"date": "2025-05-01", "close": 3.55, "volume": 250523.0}, {"date": "2025-05-02", "close": 3.64, "volume": 297177.0}, {"date": "2025-05-05", "close": 3.49, "volume": 310913.0}, {"date": "2025-05-06", "close": 3.25, "volume": 391894.0}, {"date": "2025-05-07", "close": 3.28, "volume": 324915.0}, {"date": "2025-05-08", "close": 3.43, "volume": 234602.0}, {"date": "2025-05-09", "close": 3.17, "volume": 756118.0}, {"date": "2025-05-12", "close": 3.35, "volume": 663332.0}, {"date": "2025-05-13", "close": 3.28, "volume": 437278.0}, {"date": "2025-05-14", "close": 3.19, "volume": 284461.0}, {"date": "2025-05-15", "close": 3.28, "volume": 270143.0}, {"date": "2025-05-16", "close": 3.3, "volume": 366065.0}, {"date": "2025-05-19", "close": 3.43, "volume": 387182.0}, {"date": "2025-05-20", "close": 3.4, "volume": 368014.0}, {"date": "2025-05-21", "close": 3.15, "volume": 308449.0}, {"date": "2025-05-22", "close": 2.99, "volume": 343183.0}, {"date": "2025-05-23", "close": 2.92, "volume": 307223.0}, {"date": "2025-05-27", "close": 2.82, "volume": 353009.0}, {"date": "2025-05-28", "close": 2.73, "volume": 450167.0}, {"date": "2025-05-29", "close": 2.82, "volume": 278742.0}, {"date": "2025-05-30", "close": 2.74, "volume": 415091.0}, {"date": "2025-06-02", "close": 3.29, "volume": 4362465.0}, {"date": "2025-06-03", "close": 3.28, "volume": 1382571.0}, {"date": "2025-06-04", "close": 3.32, "volume": 1005840.0}, {"date": "2025-06-05", "close": 3.3, "volume": 521527.0}, {"date": "2025-06-06", "close": 3.54, "volume": 955863.0}, {"date": "2025-06-09", "close": 3.35, "volume": 715839.0}, {"date": "2025-06-10", "close": 3.46, "volume": 597217.0}, {"date": "2025-06-11", "close": 3.38, "volume": 924049.0}, {"date": "2025-06-12", "close": 3.6, "volume": 944050.0}, {"date": "2025-06-13", "close": 3.3, "volume": 914905.0}, {"date": "2025-06-16", "close": 3.305, "volume": 491564.0}, {"date": "2025-06-17", "close": 3.12, "volume": 858727.0}, {"date": "2025-06-18", "close": 3.04, "volume": 610232.0}, {"date": "2025-06-20", "close": 2.97, "volume": 666760.0}, {"date": "2025-06-23", "close": 2.94, "volume": 616666.0}, {"date": "2025-06-24", "close": 3.0, "volume": 606812.0}, {"date": "2025-06-25", "close": 2.94, "volume": 471019.0}, {"date": "2025-06-26", "close": 2.97, "volume": 667567.0}, {"date": "2025-06-27", "close": 2.96, "volume": 1085987.0}, {"date": "2025-06-30", "close": 3.11, "volume": 990258.0}, {"date": "2025-07-01", "close": 3.12, "volume": 709014.0}, {"date": "2025-07-02", "close": 3.2, "volume": 656321.0}, {"date": "2025-07-03", "close": 3.2, "volume": 303242.0}, {"date": "2025-07-07", "close": 3.04, "volume": 417710.0}, {"date": "2025-07-08", "close": 3.18, "volume": 353288.0}, {"date": "2025-07-09", "close": 3.47, "volume": 1112872.0}, {"date": "2025-07-10", "close": 3.55, "volume": 943397.0}, {"date": "2025-07-11", "close": 3.49, "volume": 830035.0}, {"date": "2025-07-14", "close": 3.43, "volume": 491598.0}, {"date": "2025-07-15", "close": 3.075, "volume": 783558.0}, {"date": "2025-07-16", "close": 3.27, "volume": 623463.0}, {"date": "2025-07-17", "close": 3.22, "volume": 381604.0}, {"date": "2025-07-18", "close": 3.24, "volume": 466296.0}, {"date": "2025-07-21", "close": 3.17, "volume": 490901.0}, {"date": "2025-07-22", "close": 3.16, "volume": 320482.0}, {"date": "2025-07-23", "close": 3.28, "volume": 604603.0}, {"date": "2025-07-24", "close": 3.31, "volume": 649122.0}, {"date": "2025-07-25", "close": 3.24, "volume": 581881.0}, {"date": "2025-07-28", "close": 3.27, "volume": 411114.0}, {"date": "2025-07-29", "close": 3.2, "volume": 522587.0}, {"date": "2025-07-30", "close": 3.46, "volume": 1842349.0}, {"date": "2025-07-31", "close": 3.19, "volume": 1016714.0}, {"date": "2025-08-01", "close": 2.96, "volume": 873775.0}, {"date": "2025-08-04", "close": 3.21, "volume": 1459115.0}, {"date": "2025-08-05", "close": 3.38, "volume": 1324586.0}, {"date": "2025-08-06", "close": 3.4, "volume": 987512.0}, {"date": "2025-08-07", "close": 3.22, "volume": 959372.0}, {"date": "2025-08-08", "close": 3.14, "volume": 1225084.0}, {"date": "2025-08-11", "close": 3.08, "volume": 754742.0}, {"date": "2025-08-12", "close": 3.39, "volume": 868659.0}, {"date": "2025-08-13", "close": 3.65, "volume": 1276301.0}, {"date": "2025-08-14", "close": 3.72, "volume": 574163.0}, {"date": "2025-08-15", "close": 3.73, "volume": 582036.0}, {"date": "2025-08-18", "close": 3.84, "volume": 441072.0}, {"date": "2025-08-19", "close": 3.56, "volume": 807496.0}, {"date": "2025-08-20", "close": 3.35, "volume": 553586.0}, {"date": "2025-08-21", "close": 3.36, "volume": 433002.0}, {"date": "2025-08-22", "close": 3.43, "volume": 611893.0}, {"date": "2025-08-25", "close": 3.34, "volume": 465315.0}, {"date": "2025-08-26", "close": 3.42, "volume": 446684.0}, {"date": "2025-08-27", "close": 3.42, "volume": 377776.0}, {"date": "2025-08-28", "close": 3.4, "volume": 295463.0}, {"date": "2025-08-29", "close": 3.36, "volume": 203262.0}, {"date": "2025-09-02", "close": 3.58, "volume": 740745.0}, {"date": "2025-09-03", "close": 3.68, "volume": 753882.0}, {"date": "2025-09-04", "close": 3.88, "volume": 797476.0}, {"date": "2025-09-05", "close": 4.24, "volume": 1373476.0}, {"date": "2025-09-08", "close": 4.26, "volume": 877274.0}, {"date": "2025-09-09", "close": 4.005, "volume": 557520.0}, {"date": "2025-09-10", "close": 4.16, "volume": 654964.0}, {"date": "2025-09-11", "close": 4.38, "volume": 1307487.0}, {"date": "2025-09-12", "close": 4.18, "volume": 982123.0}, {"date": "2025-09-15", "close": 4.21, "volume": 502912.0}, {"date": "2025-09-16", "close": 4.25, "volume": 993941.0}, {"date": "2025-09-17", "close": 4.26, "volume": 860990.0}, {"date": "2025-09-18", "close": 4.485, "volume": 656680.0}, {"date": "2025-09-19", "close": 4.27, "volume": 915457.0}, {"date": "2025-09-22", "close": 4.22, "volume": 894771.0}, {"date": "2025-09-23", "close": 4.1, "volume": 709403.0}, {"date": "2025-09-24", "close": 4.25, "volume": 606803.0}, {"date": "2025-09-25", "close": 4.09, "volume": 479143.0}, {"date": "2025-09-26", "close": 4.52, "volume": 971242.0}, {"date": "2025-09-29", "close": 4.71, "volume": 843912.0}, {"date": "2025-09-30", "close": 4.67, "volume": 864127.0}, {"date": "2025-10-01", "close": 4.68, "volume": 948372.0}, {"date": "2025-10-02", "close": 4.72, "volume": 642802.0}, {"date": "2025-10-03", "close": 4.86, "volume": 655159.0}, {"date": "2025-10-06", "close": 4.95, "volume": 938410.0}, {"date": "2025-10-07", "close": 4.73, "volume": 981168.0}, {"date": "2025-10-08", "close": 5.28, "volume": 1663585.0}, {"date": "2025-10-09", "close": 5.15, "volume": 1022465.0}, {"date": "2025-10-10", "close": 5.0, "volume": 894396.0}, {"date": "2025-10-13", "close": 4.89, "volume": 718873.0}, {"date": "2025-10-14", "close": 4.98, "volume": 567545.0}, {"date": "2025-10-15", "close": 5.29, "volume": 666793.0}, {"date": "2025-10-16", "close": 5.33, "volume": 725645.0}, {"date": "2025-10-17", "close": 4.95, "volume": 494345.0}, {"date": "2025-10-20", "close": 5.07, "volume": 635691.0}, {"date": "2025-10-21", "close": 4.97, "volume": 612412.0}, {"date": "2025-10-22", "close": 4.77, "volume": 544678.0}, {"date": "2025-10-23", "close": 4.55, "volume": 1010994.0}, {"date": "2025-10-24", "close": 4.65, "volume": 421596.0}, {"date": "2025-10-27", "close": 4.81, "volume": 483938.0}, {"date": "2025-10-28", "close": 4.66, "volume": 503437.0}, {"date": "2025-10-29", "close": 4.61, "volume": 667136.0}, {"date": "2025-10-30", "close": 4.52, "volume": 369936.0}, {"date": "2025-10-31", "close": 4.67, "volume": 319103.0}, {"date": "2025-11-03", "close": 4.59, "volume": 532723.0}, {"date": "2025-11-04", "close": 4.16, "volume": 541758.0}, {"date": "2025-11-05", "close": 4.27, "volume": 473695.0}, {"date": "2025-11-06", "close": 4.22, "volume": 385213.0}, {"date": "2025-11-07", "close": 4.23, "volume": 472224.0}, {"date": "2025-11-10", "close": 4.26, "volume": 557172.0}, {"date": "2025-11-11", "close": 4.26, "volume": 505070.0}, {"date": "2025-11-12", "close": 4.25, "volume": 298838.0}, {"date": "2025-11-13", "close": 3.98, "volume": 457098.0}, {"date": "2025-11-14", "close": 3.93, "volume": 446447.0}, {"date": "2025-11-17", "close": 4.11, "volume": 513921.0}, {"date": "2025-11-18", "close": 4.28, "volume": 453187.0}, {"date": "2025-11-19", "close": 4.16, "volume": 405603.0}, {"date": "2025-11-20", "close": 4.09, "volume": 398251.0}, {"date": "2025-11-21", "close": 4.18, "volume": 280211.0}, {"date": "2025-11-24", "close": 4.1, "volume": 410717.0}, {"date": "2025-11-25", "close": 3.97, "volume": 1131613.0}, {"date": "2025-11-26", "close": 4.03, "volume": 434203.0}, {"date": "2025-11-28", "close": 4.09, "volume": 261094.0}, {"date": "2025-12-01", "close": 3.95, "volume": 634875.0}, {"date": "2025-12-02", "close": 3.77, "volume": 650383.0}, {"date": "2025-12-03", "close": 4.23, "volume": 649053.0}, {"date": "2025-12-04", "close": 4.35, "volume": 491191.0}, {"date": "2025-12-05", "close": 4.28, "volume": 410137.0}, {"date": "2025-12-08", "close": 4.32, "volume": 502801.0}, {"date": "2025-12-09", "close": 4.29, "volume": 288095.0}, {"date": "2025-12-10", "close": 4.42, "volume": 467305.0}, {"date": "2025-12-11", "close": 4.41, "volume": 412872.0}, {"date": "2025-12-12", "close": 4.39, "volume": 257528.0}, {"date": "2025-12-15", "close": 4.36, "volume": 354887.0}, {"date": "2025-12-16", "close": 4.42, "volume": 457406.0}, {"date": "2025-12-17", "close": 4.26, "volume": 466589.0}, {"date": "2025-12-18", "close": 4.12, "volume": 389792.0}, {"date": "2025-12-19", "close": 4.0, "volume": 590436.0}, {"date": "2025-12-22", "close": 4.21, "volume": 398237.0}, {"date": "2025-12-23", "close": 3.99, "volume": 633259.0}, {"date": "2025-12-24", "close": 4.07, "volume": 168308.0}, {"date": "2025-12-26", "close": 4.08, "volume": 218788.0}, {"date": "2025-12-29", "close": 4.04, "volume": 341197.0}, {"date": "2025-12-30", "close": 3.94, "volume": 373427.0}, {"date": "2025-12-31", "close": 3.93, "volume": 452950.0}, {"date": "2026-01-02", "close": 4.03, "volume": 321504.0}, {"date": "2026-01-05", "close": 4.08, "volume": 404477.0}, {"date": "2026-01-06", "close": 4.02, "volume": 313884.0}, {"date": "2026-01-07", "close": 4.09, "volume": 400280.0}, {"date": "2026-01-08", "close": 4.06, "volume": 385101.0}, {"date": "2026-01-09", "close": 4.02, "volume": 359909.0}, {"date": "2026-01-12", "close": 3.9, "volume": 872040.0}, {"date": "2026-01-13", "close": 4.02, "volume": 673620.0}, {"date": "2026-01-14", "close": 4.13, "volume": 1733743.0}, {"date": "2026-01-15", "close": 3.82, "volume": 840742.0}, {"date": "2026-01-16", "close": 3.76, "volume": 569623.0}, {"date": "2026-01-20", "close": 3.67, "volume": 916485.0}, {"date": "2026-01-21", "close": 3.77, "volume": 791401.0}, {"date": "2026-01-22", "close": 4.1, "volume": 843735.0}, {"date": "2026-01-23", "close": 4.0, "volume": 514421.0}, {"date": "2026-01-26", "close": 4.0, "volume": 405496.0}, {"date": "2026-01-27", "close": 3.94, "volume": 493911.0}, {"date": "2026-01-28", "close": 3.97, "volume": 765622.0}, {"date": "2026-01-29", "close": 3.98, "volume": 729899.0}, {"date": "2026-01-30", "close": 3.9, "volume": 1017189.0}, {"date": "2026-02-02", "close": 4.0, "volume": 686559.0}, {"date": "2026-02-03", "close": 3.91, "volume": 446591.0}, {"date": "2026-02-04", "close": 3.74, "volume": 963871.0}, {"date": "2026-02-05", "close": 3.54, "volume": 872982.0}, {"date": "2026-02-06", "close": 3.68, "volume": 413926.0}, {"date": "2026-02-09", "close": 3.71, "volume": 282270.0}, {"date": "2026-02-10", "close": 3.7, "volume": 445369.0}, {"date": "2026-02-11", "close": 3.65, "volume": 467331.0}, {"date": "2026-02-12", "close": 3.42, "volume": 701451.0}, {"date": "2026-02-13", "close": 3.39, "volume": 305484.0}, {"date": "2026-02-17", "close": 3.41, "volume": 320783.0}, {"date": "2026-02-18", "close": 3.34, "volume": 381365.0}, {"date": "2026-02-19", "close": 3.42, "volume": 556992.0}, {"date": "2026-02-20", "close": 3.49, "volume": 396643.0}, {"date": "2026-02-23", "close": 3.58, "volume": 333254.0}, {"date": "2026-02-24", "close": 3.78, "volume": 535377.0}, {"date": "2026-02-25", "close": 4.09, "volume": 641202.0}, {"date": "2026-02-26", "close": 4.23, "volume": 590672.0}, {"date": "2026-02-27", "close": 4.1, "volume": 831007.0}, {"date": "2026-03-02", "close": 4.15, "volume": 528987.0}, {"date": "2026-03-03", "close": 4.07, "volume": 561202.0}, {"date": "2026-03-04", "close": 4.13, "volume": 457396.0}, {"date": "2026-03-05", "close": 3.93, "volume": 647674.0}, {"date": "2026-03-06", "close": 3.9, "volume": 506424.0}, {"date": "2026-03-09", "close": 4.11, "volume": 487373.0}, {"date": "2026-03-10", "close": 5.0, "volume": 5134240.0}, {"date": "2026-03-11", "close": 4.85, "volume": 1673321.0}, {"date": "2026-03-12", "close": 4.87, "volume": 1299547.0}, {"date": "2026-03-13", "close": 4.455, "volume": 1028924.0}, {"date": "2026-03-16", "close": 4.32, "volume": 723905.0}, {"date": "2026-03-17", "close": 3.92, "volume": 1858156.0}, {"date": "2026-03-18", "close": 3.76, "volume": 616212.0}, {"date": "2026-03-19", "close": 3.74, "volume": 504095.0}, {"date": "2026-03-20", "close": 3.845, "volume": 580607.0}, {"date": "2026-03-23", "close": 3.88, "volume": 612065.0}, {"date": "2026-03-24", "close": 3.92, "volume": 586658.0}, {"date": "2026-03-25", "close": 4.03, "volume": 483632.0}, {"date": "2026-03-26", "close": 4.13, "volume": 414886.0}, {"date": "2026-03-27", "close": 3.96, "volume": 401662.0}, {"date": "2026-03-30", "close": 3.87, "volume": 735026.0}, {"date": "2026-03-31", "close": 3.86, "volume": 500062.0}, {"date": "2026-04-01", "close": 3.99, "volume": 507968.0}, {"date": "2026-04-02", "close": 3.96, "volume": 462535.0}, {"date": "2026-04-06", "close": 3.97, "volume": 816295.0}, {"date": "2026-04-07", "close": 3.96, "volume": 576572.0}, {"date": "2026-04-08", "close": 3.92, "volume": 639126.0}, {"date": "2026-04-09", "close": 3.96, "volume": 646666.0}, {"date": "2026-04-10", "close": 3.74, "volume": 787501.0}, {"date": "2026-04-13", "close": 3.84, "volume": 534678.0}, {"date": "2026-04-14", "close": 3.94, "volume": 559479.0}, {"date": "2026-04-15", "close": 4.03, "volume": 869001.0}, {"date": "2026-04-16", "close": 3.96, "volume": 342219.0}, {"date": "2026-04-17", "close": 4.13, "volume": 860987.0}, {"date": "2026-04-20", "close": 4.23, "volume": 395244.0}, {"date": "2026-04-21", "close": 4.12, "volume": 375865.0}, {"date": "2026-04-22", "close": 4.14, "volume": 429573.0}, {"date": "2026-04-23", "close": 4.04, "volume": 323232.0}, {"date": "2026-04-24", "close": 3.79, "volume": 583515.0}, {"date": "2026-04-27", "close": 3.76, "volume": 369645.0}, {"date": "2026-04-28", "close": 3.77, "volume": 249860.0}, {"date": "2026-04-29", "close": 3.64, "volume": 343792.0}, {"date": "2026-04-30", "close": 3.73, "volume": 405233.0}, {"date": "2026-05-01", "close": 3.76, "volume": 338994.0}, {"date": "2026-05-04", "close": 3.88, "volume": 362140.0}, {"date": "2026-05-05", "close": 3.9, "volume": 362327.0}, {"date": "2026-05-06", "close": 4.17, "volume": 834186.0}, {"date": "2026-05-07", "close": 3.96, "volume": 460251.0}, {"date": "2026-05-08", "close": 4.05, "volume": 639750.0}, {"date": "2026-05-11", "close": 4.12, "volume": 449598.0}, {"date": "2026-05-12", "close": 4.15, "volume": 477323.0}, {"date": "2026-05-13", "close": 4.15, "volume": 463993.0}, {"date": "2026-05-14", "close": 4.24, "volume": 814208.0}, {"date": "2026-05-15", "close": 3.765, "volume": 837207.0}, {"date": "2026-05-18", "close": 3.53, "volume": 828544.0}, {"date": "2026-05-19", "close": 3.48, "volume": 959740.0}, {"date": "2026-05-20", "close": 3.5, "volume": 990638.0}, {"date": "2026-05-21", "close": 3.68, "volume": 444957.0}, {"date": "2026-05-22", "close": 3.8, "volume": 571611.0}, {"date": "2026-05-26", "close": 3.83, "volume": 404672.0}, {"date": "2026-05-27", "close": 3.93, "volume": 453822.0}, {"date": "2026-05-28", "close": 3.9, "volume": 466692.0}, {"date": "2026-05-29", "close": 3.87, "volume": 448213.0}, {"date": "2026-06-01", "close": 3.79, "volume": 445089.0}, {"date": "2026-06-02", "close": 3.59, "volume": 631473.0}, {"date": "2026-06-03", "close": 3.6, "volume": 457253.0}, {"date": "2026-06-04", "close": 3.62, "volume": 569747.0}, {"date": "2026-06-05", "close": 3.33, "volume": 650899.0}, {"date": "2026-06-08", "close": 3.37, "volume": 448912.0}, {"date": "2026-06-09", "close": 3.43, "volume": 488236.0}, {"date": "2026-06-10", "close": 3.32, "volume": 395780.0}, {"date": "2026-06-11", "close": 3.46, "volume": 650610.0}, {"date": "2026-06-12", "close": 3.5, "volume": 540804.0}, {"date": "2026-06-15", "close": 3.63, "volume": 329572.0}, {"date": "2026-06-16", "close": 3.53, "volume": 362770.0}, {"date": "2026-06-17", "close": 3.62, "volume": 442389.0}, {"date": "2026-06-18", "close": 3.72, "volume": 664919.0}, {"date": "2026-06-22", "close": 3.72, "volume": 575694.0}, {"date": "2026-06-23", "close": 3.7, "volume": 481658.0}, {"date": "2026-06-24", "close": 3.68, "volume": 639380.0}, {"date": "2026-06-25", "close": 3.55, "volume": 501065.0}, {"date": "2026-06-26", "close": 3.59, "volume": 2305186.0}, {"date": "2026-06-29", "close": 3.58, "volume": 656699.0}, {"date": "2026-06-30", "close": 3.5, "volume": 424938.0}, {"date": "2026-07-01", "close": 3.6, "volume": 542997.0}, {"date": "2026-07-02", "close": 3.78, "volume": 1119599.0}, {"date": "2026-07-06", "close": 3.62, "volume": 556210.0}, {"date": "2026-07-07", "close": 3.78, "volume": 1651492.0}, {"date": "2026-07-08", "close": 3.73, "volume": 886924.0}, {"date": "2026-07-09", "close": 3.68, "volume": 505557.0}, {"date": "2026-07-10", "close": 3.44, "volume": 716461.0}, {"date": "2026-07-13", "close": 3.24, "volume": 1006141.0}, {"date": "2026-07-14", "close": 3.16, "volume": 904688.0}, {"date": "2026-07-15", "close": 3.2, "volume": 627586.0}, {"date": "2026-07-16", "close": 3.04, "volume": 683767.0}, {"date": "2026-07-17", "close": 3.17, "volume": 924224.0}, {"date": "2026-07-20", "close": 3.05, "volume": 561500.0}, {"date": "2026-07-21", "close": 3.14, "volume": 687447.0}, {"date": "2026-07-22", "close": 3.1, "volume": 417267.0}, {"date": "2026-07-23", "close": 3.09, "volume": 1235651.0}, {"date": "2026-07-24", "close": 3.1, "volume": 484465.0}, {"date": "2026-07-27", "close": 3.09, "volume": 713482.0}, {"date": "2026-07-28", "close": 3.04, "volume": 490752.0}, {"date": "2026-07-29", "close": 3.0, "volume": 590608.0}, {"date": "2026-07-30", "close": 3.13, "volume": 345630.0}, {"date": "2026-07-31", "close": 3.03, "volume": 418963.0}, {"date": "2026-08-03", "close": 3.0, "volume": 610449.0}, {"date": "2026-08-04", "close": 3.125, "volume": 429008.0}, {"date": "2026-08-05", "close": 3.1, "volume": 582215.0}, {"date": "2026-08-06", "close": 3.13, "volume": 421076.0}, {"date": "2026-08-07", "close": 3.27, "volume": 469297.0}, {"date": "2026-08-10", "close": 3.17, "volume": 393465.0}, {"date": "2026-08-11", "close": 3.2, "volume": 397997.0}, {"date": "2026-08-12", "close": 3.2, "volume": 376086.0}, {"date": "2026-08-13", "close": 3.22, "volume": 545345.0}, {"date": "2026-08-14", "close": 3.27, "volume": 306188.0}, {"date": "2026-08-17", "close": 3.23, "volume": 238835.0}], "refreshing": true}