{"ticker": "VYNE", "overview": {"cik": "1566044", "ticker": "YARW", "name": "Yarrow Bioscience, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120657", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120656", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120654", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120652", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120647", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-114282", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0002005369-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107485", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107112", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106699", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-19", "title": "Form EFFECT", "accession": "9999999995-26-002706", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097426", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003761", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-14", "title": "Form POS AM", "accession": "0001104659-26-096109", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-13", "title": "FORM 8-K/A", "accession": "0001104659-26-095925", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001566044-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002140685-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000377", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-05", "title": "Form SCHEDULE 13D", "accession": "0000947871-26-000747", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000371", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-330498", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-088671", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088665", "price_sensitive": false}]}, "description": "VYNE Therapeutics Inc. trades as VYNE on the NASDAQ and is registered in the United States. Privy Trades holds 178 insider filings for the company, from September 2020 to January 2025. Across those, 5 insiders disclosed 12 open-market purchases totalling $10.59M against 4 sales totalling $5.32M. The most recent filing on record is dated 17 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 10586948.58, "sell_n": 4, "sell_sum": 5320740.31, "net": 5266208.2700000005, "insiders": 5, "first_date": "2020-09-08", "last_date": "2025-01-15"}, "metrics": {"ticker": "VYNE", "has_prices": true, "as_of": "2026-07-24", "last": 0.509, "prev_close": 0.9234, "change": -0.4144, "change_pct": -0.4487762616417587, "session_volume": 2953153.0, "vwap_5": 0.7921690081290274, "vwap_20": 0.7078829738172805, "vwap_60": 0.7005928082544144, "vwap_250": 0.5138458100779639, "high_52w": 0.9234, "low_52w": 0.3276, "avg_volume_20": 1986163.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002005369-26-000053", "src": "13DG", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Invus Global Management, LLC takes a 6.3% passive stake in VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000053-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67192}, {"id": "13DG-0001104659-26-097426", "src": "13DG", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 8.8% passive stake in VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097426-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000905148-26-003761", "src": "13DG", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Yarrow Bioscience, Inc.", "who_key": "Yarrow Bioscience, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Yarrow Bioscience, Inc. takes a 9.99% passive stake in VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/0000905148-26-003761-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002140685-26-000004", "src": "13DG", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Yarrow Bioscience, Inc.", "who_key": "Yarrow Bioscience, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Yarrow Bioscience, Inc. moves to a 0.6% passive stake in VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/0002140685-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0001727794-26-000010", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "David Domzalski", "who_key": "Domzalski David", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 71261.36159999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172779426000010/0001727794-26-000010-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001727809-26-000008", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Mutya Harsch", "who_key": "Harsch Mutya", "role": "CHIEF LEGAL OFFICER AND GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20210.3616, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172780926000008/0001727809-26-000008-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001727756-26-000008", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Iain Stuart", "who_key": "Stuart Iain", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13827.527999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172775626000008/0001727756-26-000008-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001867033-26-000008", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Tyler Zeronda", "who_key": "Zeronda Tyler", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20210.3616, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000186703326000008/0001867033-26-000008-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001727794-26-000008", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "David Domzalski", "who_key": "Domzalski David", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7947.649799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172779426000008/0001727794-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001727809-26-000006", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Mutya Harsch", "who_key": "Harsch Mutya", "role": "CHIEF LEGAL OFFICER AND GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2254.0247999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172780926000006/0001727809-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001727756-26-000006", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Iain Stuart", "who_key": "Stuart Iain", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1542.1589999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172775626000006/0001727756-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001867033-26-000006", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Tyler Zeronda", "who_key": "Zeronda Tyler", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2254.0247999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000186703326000006/0001867033-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001727794-26-000006", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "David Domzalski", "who_key": "Domzalski David", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9545.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172779426000006/0001727794-26-000006-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "13DG-0001104659-26-062664", "src": "13DG", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nantahala Capital Management, LLC takes a 6% passive stake in VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-062664-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "0001727794-26-000004", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "David Domzalski", "who_key": "Domzalski David", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8503.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172779426000004/0001727794-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "0001727809-26-000004", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Mutya Harsch", "who_key": "Harsch Mutya", "role": "CHIEF LEGAL OFFICER AND GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2394.1825000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172780926000004/0001727809-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "0001727756-26-000004", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Iain Stuart", "who_key": "Stuart Iain", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1718.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172775626000004/0001727756-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "0001867033-26-000004", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Tyler Zeronda", "who_key": "Zeronda Tyler", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2394.1825000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000186703326000004/0001867033-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "0001727809-26-000002", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Mutya Harsch", "who_key": "Harsch Mutya", "role": "CHIEF LEGAL OFFICER AND GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2076.1778999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172780926000002/0001727809-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441592}, {"id": "0001727756-26-000002", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Iain Stuart", "who_key": "Stuart Iain", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1420.0847999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172775626000002/0001727756-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441592}, {"id": "0001867033-26-000002", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Tyler Zeronda", "who_key": "Zeronda Tyler", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4558.4258, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000186703326000002/0001867033-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441592}, {"id": "0001727794-26-000002", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "David Domzalski", "who_key": "Domzalski David", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7357.988399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172779426000002/0001727794-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441592}, {"id": "0001240499-25-000004", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Sharon Barbari", "who_key": "BARBARI SHARON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000124049925000004/0001240499-25-000004-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001417397-25-000004", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Steven L. Basta", "who_key": "Basta Steven L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000141739725000004/0001417397-25-000004-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001055404-25-000004", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000105540425000004/0001055404-25-000004-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001632295-25-000005", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Elisabeth Sandoval Little", "who_key": "Little Elisabeth Sandoval", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000163229525000005/0001632295-25-000005-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001727794-25-000003", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "David Domzalski", "who_key": "Domzalski David", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4246.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172779425000003/0001727794-25-000003-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574072}, {"id": "0001727809-25-000003", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Mutya Harsch", "who_key": "Harsch Mutya", "role": "CHIEF LEGAL OFFICER AND GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1199.635, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172780925000003/0001727809-25-000003-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574072}, {"id": "0001727756-25-000003", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Iain Stuart", "who_key": "Stuart Iain", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 821.755, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000172775625000003/0001727756-25-000003-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574072}, {"id": "0001867033-25-000003", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Tyler Zeronda", "who_key": "Zeronda Tyler", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1145.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VYNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000186703325000003/0001867033-25-000003-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574072}], "recent_buys": [{"id": "0001415889-25-001574", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43800.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VYNE lands a director's $44K", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000141588925001574/0001415889-25-001574-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945592}, {"id": "0001209191-23-055787", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50778.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VYNE lands a director's $51K", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919123055787/0001209191-23-055787-index.htm", "trade_date": "2023-11-15", "timestamp": "2023-11-15", "mins": 1560472}, {"id": "0001209191-23-020480", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49680.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $50K of VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919123020480/0001209191-23-020480-index.htm", "trade_date": "2023-03-20", "timestamp": "2023-03-20", "mins": 1906072}, {"id": "0001209191-23-020477", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Mutya Harsch", "who_key": "Harsch Mutya", "role": "Chief Legal Officer and GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25000.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Executive suite buys $25K of VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919123020477/0001209191-23-020477-index.htm", "trade_date": "2023-03-20", "timestamp": "2023-03-20", "mins": 1906072}, {"id": "0001209191-21-067647", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12698.75, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919121067647/0001209191-21-067647-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590072}, {"id": "0001209191-21-053498", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919121053498/0001209191-21-053498-index.htm", "trade_date": "2021-08-25", "timestamp": "2021-08-25", "mins": 2729752}, {"id": "0001209191-21-036302", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44957.5, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919121036302/0001209191-21-036302-index.htm", "trade_date": "2021-05-26", "timestamp": "2021-05-26", "mins": 2860792}, {"id": "0001209191-21-020834", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92562.5, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying VYNE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919121020834/0001209191-21-020834-index.htm", "trade_date": "2021-03-15", "timestamp": "2021-03-15", "mins": 2964472}, {"id": "0001062993-21-000765", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999999.33, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000106299321000765/0001062993-21-000765-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030712}, {"id": "0001209191-20-061946", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85425.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919120061946/0001209191-20-061946-index.htm", "trade_date": "2020-12-03", "timestamp": "2020-12-03", "mins": 3111352}, {"id": "0001209191-20-049796", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Andrew Saik", "who_key": "Saik Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 58480.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919120049796/0001209191-20-049796-index.htm", "trade_date": "2020-09-08", "timestamp": "2020-09-08", "mins": 3235192}, {"id": "0001209191-20-049795", "src": "INSIDERS", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "David Domzalski", "who_key": "Domzalski David", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103567.5, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919120049795/0001209191-20-049795-index.htm", "trade_date": "2020-09-08", "timestamp": "2020-09-08", "mins": 3235192}], "institutional": [{"id": "13DG-0002005369-26-000053", "src": "13DG", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Invus Global Management, LLC takes a 6.3% passive stake in VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000053-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67192}, {"id": "13DG-0001104659-26-097426", "src": "13DG", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 8.8% passive stake in VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097426-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000905148-26-003761", "src": "13DG", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Yarrow Bioscience, Inc.", "who_key": "Yarrow Bioscience, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Yarrow Bioscience, Inc. takes a 9.99% passive stake in VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/0000905148-26-003761-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002140685-26-000004", "src": "13DG", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Yarrow Bioscience, Inc.", "who_key": "Yarrow Bioscience, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Yarrow Bioscience, Inc. moves to a 0.6% passive stake in VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/0002140685-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0001104659-26-062664", "src": "13DG", "ticker": "VYNE", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nantahala Capital Management, LLC takes a 6% passive stake in VYNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-062664-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999999.33, "sold": 5320740.31, "net": 4679259.0200000005, "trades": 5, "top_score": 63.3, "lean": "buying", "history": [{"action": "SELL", "amount": 435000.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000106299321007720/0001062993-21-007720-index.htm"}, {"action": "SELL", "amount": 460000.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000106299321007667/0001062993-21-007667-index.htm"}, {"action": "SELL", "amount": 755740.3099999999, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000106299321007592/0001062993-21-007592-index.htm"}, {"action": "SELL", "amount": 3670000.0, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000106299321004265/0001062993-21-004265-index.htm"}, {"action": "BUY", "amount": 9999999.33, "date": "2021-01-28", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000106299321000765/0001062993-21-000765-index.htm"}], "latest": {"action": "SELL", "amount": 435000.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000106299321007720/0001062993-21-007720-index.htm"}}, {"who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 399901.75, "sold": 0, "net": 399901.75, "trades": 8, "top_score": 53.7, "lean": "buying", "history": [{"action": "BUY", "amount": 43800.0, "date": "2025-01-15", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000141588925001574/0001415889-25-001574-index.htm"}, {"action": "BUY", "amount": 50778.0, "date": "2023-11-15", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919123055787/0001209191-23-055787-index.htm"}, {"action": "BUY", "amount": 49680.0, "date": "2023-03-20", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919123020480/0001209191-23-020480-index.htm"}, {"action": "BUY", "amount": 12698.75, "date": "2021-11-30", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919121067647/0001209191-21-067647-index.htm"}, {"action": "BUY", "amount": 20000.0, "date": "2021-08-25", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919121053498/0001209191-21-053498-index.htm"}, {"action": "BUY", "amount": 44957.5, "date": "2021-05-26", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919121036302/0001209191-21-036302-index.htm"}, {"action": "BUY", "amount": 92562.5, "date": "2021-03-15", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919121020834/0001209191-21-020834-index.htm"}, {"action": "BUY", "amount": 85425.0, "date": "2020-12-03", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919120061946/0001209191-20-061946-index.htm"}], "latest": {"action": "BUY", "amount": 43800.0, "date": "2025-01-15", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000141588925001574/0001415889-25-001574-index.htm"}}, {"who": "David Domzalski", "who_key": "Domzalski David", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 103567.5, "sold": 0, "net": 103567.5, "trades": 1, "top_score": 50.1, "lean": "buying", "history": [{"action": "BUY", "amount": 103567.5, "date": "2020-09-08", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919120049795/0001209191-20-049795-index.htm"}], "latest": {"action": "BUY", "amount": 103567.5, "date": "2020-09-08", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919120049795/0001209191-20-049795-index.htm"}}, {"who": "Andrew Saik", "who_key": "Saik Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 58480.0, "sold": 0, "net": 58480.0, "trades": 1, "top_score": 45.8, "lean": "buying", "history": [{"action": "BUY", "amount": 58480.0, "date": "2020-09-08", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919120049796/0001209191-20-049796-index.htm"}], "latest": {"action": "BUY", "amount": 58480.0, "date": "2020-09-08", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919120049796/0001209191-20-049796-index.htm"}}, {"who": "Mutya Harsch", "who_key": "Harsch Mutya", "role": "Chief Legal Officer and GC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2023-03-20", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919123020477/0001209191-23-020477-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2023-03-20", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000120919123020477/0001209191-23-020477-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120657", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120656", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120654", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120652", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120647", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-114282", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0002005369-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107485", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107112", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106699", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-19", "title": "Form EFFECT", "accession": "9999999995-26-002706", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097426", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003761", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-14", "title": "Form POS AM", "accession": "0001104659-26-096109", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-13", "title": "FORM 8-K/A", "accession": "0001104659-26-095925", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001566044-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002140685-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000377", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-05", "title": "Form SCHEDULE 13D", "accession": "0000947871-26-000747", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000371", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-330498", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-088671", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088665", "price_sensitive": false}], "performance": {"ticker": "VYNE", "has_prices": true, "summary": {"n": 12, "avg": -0.9320710460628784, "win_rate": 0.0, "best": -0.8003921568627451, "worst": -0.9895645613322919, "as_of": "2026-07-24"}, "buys": [{"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43800.0, "date": "2025-01-15", "score": 41.0, "ref_price": 2.76, "return": -0.8155797101449276}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50778.0, "date": "2023-11-15", "score": 43.9, "ref_price": 4.12, "return": -0.8764563106796117}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49680.0, "date": "2023-03-20", "score": 50.5, "ref_price": 2.55, "return": -0.8003921568627451}, {"who": "Harsch Mutya", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer and GC", "amount": 25000.0, "date": "2023-03-20", "score": 47.5, "ref_price": 2.55, "return": -0.8003921568627451}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12698.75, "date": "2021-11-30", "score": 32.4, "ref_price": 18.5385, "return": -0.972543625428163}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2021-08-25", "score": 35.9, "ref_price": 28.4377, "return": -0.9821012247825949}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44957.5, "date": "2021-05-26", "score": 42.4, "ref_price": 48.7761, "return": -0.9895645613322919}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92562.5, "date": "2021-03-15", "score": 53.7, "ref_price": 48.7761, "return": -0.9895645613322919}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999999.33, "date": "2021-01-28", "score": 63.3, "ref_price": 48.7761, "return": -0.9895645613322919}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85425.0, "date": "2020-12-03", "score": 38.2, "ref_price": 48.7761, "return": -0.9895645613322919}, {"who": "Saik Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 58480.0, "date": "2020-09-08", "score": 45.8, "ref_price": 48.7761, "return": -0.9895645613322919}, {"who": "Domzalski David", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 103567.5, "date": "2020-09-08", "score": 50.1, "ref_price": 48.7761, "return": -0.9895645613322919}]}, "price_series": [{"date": "2021-07-27", "close": 48.7761, "volume": 22350.0}, {"date": "2021-07-28", "close": 48.9561, "volume": 26853.0}, {"date": "2021-07-29", "close": 50.216, "volume": 30860.0}, {"date": "2021-07-30", "close": 48.5961, "volume": 18449.0}, {"date": "2021-08-02", "close": 49.496, "volume": 20422.0}, {"date": "2021-08-03", "close": 48.4161, "volume": 20097.0}, {"date": "2021-08-04", "close": 48.0562, "volume": 22295.0}, {"date": "2021-08-05", "close": 47.1562, "volume": 20895.0}, {"date": "2021-08-06", "close": 46.9762, "volume": 17418.0}, {"date": "2021-08-09", "close": 49.676, "volume": 22250.0}, {"date": "2021-08-10", "close": 49.3161, "volume": 19946.0}, {"date": "2021-08-11", "close": 52.0158, "volume": 39629.0}, {"date": "2021-08-12", "close": 35.8171, "volume": 294324.0}, {"date": "2021-08-13", "close": 32.0374, "volume": 184334.0}, {"date": "2021-08-16", "close": 32.0374, "volume": 103564.0}, {"date": "2021-08-17", "close": 29.6976, "volume": 91654.0}, {"date": "2021-08-18", "close": 27.5378, "volume": 75152.0}, {"date": "2021-08-19", "close": 25.378, "volume": 86037.0}, {"date": "2021-08-20", "close": 25.7379, "volume": 58906.0}, {"date": "2021-08-23", "close": 27.1778, "volume": 53630.0}, {"date": "2021-08-24", "close": 28.6177, "volume": 58164.0}, {"date": "2021-08-25", "close": 28.4377, "volume": 33162.0}, {"date": "2021-08-26", "close": 27.3578, "volume": 42030.0}, {"date": "2021-08-27", "close": 29.6976, "volume": 56462.0}, {"date": "2021-08-30", "close": 30.5976, "volume": 44997.0}, {"date": "2021-08-31", "close": 30.5976, "volume": 40652.0}, {"date": "2021-09-01", "close": 30.4176, "volume": 30280.0}, {"date": "2021-09-02", "close": 30.2376, "volume": 42889.0}, {"date": "2021-09-03", "close": 30.0576, "volume": 32079.0}, {"date": "2021-09-07", "close": 29.5176, "volume": 36022.0}, {"date": "2021-09-08", "close": 28.6177, "volume": 28115.0}, {"date": "2021-09-09", "close": 28.6177, "volume": 32207.0}, {"date": "2021-09-10", "close": 28.2577, "volume": 32158.0}, {"date": "2021-09-13", "close": 27.3578, "volume": 37955.0}, {"date": "2021-09-14", "close": 26.6379, "volume": 51847.0}, {"date": "2021-09-15", "close": 26.6379, "volume": 26223.0}, {"date": "2021-09-16", "close": 28.2577, "volume": 34795.0}, {"date": "2021-09-17", "close": 28.2577, "volume": 44391.0}, {"date": "2021-09-20", "close": 26.6379, "volume": 38195.0}, {"date": "2021-09-21", "close": 26.4579, "volume": 34505.0}, {"date": "2021-09-22", "close": 26.6379, "volume": 15114.0}, {"date": "2021-09-23", "close": 27.1778, "volume": 25406.0}, {"date": "2021-09-24", "close": 26.8179, "volume": 23270.0}, {"date": "2021-09-27", "close": 27.3578, "volume": 33582.0}, {"date": "2021-09-28", "close": 26.8179, "volume": 22258.0}, {"date": "2021-09-29", "close": 25.018, "volume": 42934.0}, {"date": "2021-09-30", "close": 25.018, "volume": 30488.0}, {"date": "2021-10-01", "close": 25.198, "volume": 22228.0}, {"date": "2021-10-04", "close": 22.6782, "volume": 47707.0}, {"date": "2021-10-05", "close": 21.4183, "volume": 56808.0}, {"date": "2021-10-06", "close": 22.1382, "volume": 37667.0}, {"date": "2021-10-07", "close": 22.8582, "volume": 24361.0}, {"date": "2021-10-08", "close": 22.3182, "volume": 19629.0}, {"date": "2021-10-11", "close": 22.6782, "volume": 22705.0}, {"date": "2021-10-12", "close": 22.6782, "volume": 10942.0}, {"date": "2021-10-13", "close": 23.3981, "volume": 11026.0}, {"date": "2021-10-14", "close": 22.8582, "volume": 14414.0}, {"date": "2021-10-15", "close": 21.9582, "volume": 12476.0}, {"date": "2021-10-18", "close": 20.5184, "volume": 117900.0}, {"date": "2021-10-19", "close": 19.9784, "volume": 122858.0}, {"date": "2021-10-20", "close": 20.8783, "volume": 64131.0}, {"date": "2021-10-21", "close": 20.8783, "volume": 24619.0}, {"date": "2021-10-22", "close": 20.5184, "volume": 47879.0}, {"date": "2021-10-25", "close": 21.2383, "volume": 39760.0}, {"date": "2021-10-26", "close": 24.2981, "volume": 221452.0}, {"date": "2021-10-27", "close": 22.6782, "volume": 77208.0}, {"date": "2021-10-28", "close": 23.0382, "volume": 20290.0}, {"date": "2021-10-29", "close": 24.1181, "volume": 39185.0}, {"date": "2021-11-01", "close": 25.198, "volume": 31905.0}, {"date": "2021-11-02", "close": 25.378, "volume": 27102.0}, {"date": "2021-11-03", "close": 25.558, "volume": 24193.0}, {"date": "2021-11-04", "close": 24.838, "volume": 36897.0}, {"date": "2021-11-05", "close": 24.658, "volume": 24590.0}, {"date": "2021-11-08", "close": 24.478, "volume": 24519.0}, {"date": "2021-11-09", "close": 24.478, "volume": 27738.0}, {"date": "2021-11-10", "close": 23.5781, "volume": 31617.0}, {"date": "2021-11-11", "close": 24.1181, "volume": 17785.0}, {"date": "2021-11-12", "close": 23.3981, "volume": 17397.0}, {"date": "2021-11-15", "close": 23.0382, "volume": 24392.0}, {"date": "2021-11-16", "close": 22.1382, "volume": 27514.0}, {"date": "2021-11-17", "close": 21.0583, "volume": 37748.0}, {"date": "2021-11-18", "close": 19.9784, "volume": 30017.0}, {"date": "2021-11-19", "close": 19.2585, "volume": 42858.0}, {"date": "2021-11-22", "close": 18.8985, "volume": 40469.0}, {"date": "2021-11-23", "close": 17.9986, "volume": 35620.0}, {"date": "2021-11-24", "close": 19.0785, "volume": 25613.0}, {"date": "2021-11-26", "close": 18.5385, "volume": 18464.0}, {"date": "2021-11-29", "close": 17.9986, "volume": 34966.0}, {"date": "2021-11-30", "close": 18.5385, "volume": 28840.0}, {"date": "2021-12-01", "close": 17.2426, "volume": 55639.0}, {"date": "2021-12-02", "close": 16.7981, "volume": 30237.0}, {"date": "2021-12-03", "close": 16.3823, "volume": 27279.0}, {"date": "2021-12-06", "close": 21.5983, "volume": 2410207.0}, {"date": "2021-12-07", "close": 20.5184, "volume": 353402.0}, {"date": "2021-12-08", "close": 21.7783, "volume": 112896.0}, {"date": "2021-12-09", "close": 24.838, "volume": 249275.0}, {"date": "2021-12-10", "close": 26.9978, "volume": 2333417.0}, {"date": "2021-12-13", "close": 21.9582, "volume": 380866.0}, {"date": "2021-12-14", "close": 21.0583, "volume": 176583.0}, {"date": "2021-12-15", "close": 20.5184, "volume": 123037.0}, {"date": "2021-12-16", "close": 19.4384, "volume": 82174.0}, {"date": "2021-12-17", "close": 19.4384, "volume": 85805.0}, {"date": "2021-12-20", "close": 19.9784, "volume": 59079.0}, {"date": "2021-12-21", "close": 20.6983, "volume": 187168.0}, {"date": "2021-12-22", "close": 19.6184, "volume": 39042.0}, {"date": "2021-12-23", "close": 20.1584, "volume": 69016.0}, {"date": "2021-12-27", "close": 19.6184, "volume": 52265.0}, {"date": "2021-12-28", "close": 18.5385, "volume": 58010.0}, {"date": "2021-12-29", "close": 17.9986, "volume": 60337.0}, {"date": "2021-12-30", "close": 19.4384, "volume": 73869.0}, {"date": "2021-12-31", "close": 18.3585, "volume": 54763.0}, {"date": "2022-01-03", "close": 20.3384, "volume": 51047.0}, {"date": "2022-01-04", "close": 20.6983, "volume": 55401.0}, {"date": "2022-01-05", "close": 18.7185, "volume": 33716.0}, {"date": "2022-01-06", "close": 18.3585, "volume": 27199.0}, {"date": "2022-01-07", "close": 18.3585, "volume": 23778.0}, {"date": "2022-01-10", "close": 18.1785, "volume": 44845.0}, {"date": "2022-01-11", "close": 18.7185, "volume": 24068.0}, {"date": "2022-01-12", "close": 17.9986, "volume": 20771.0}, {"date": "2022-01-13", "close": 14.1379, "volume": 904491.0}, {"date": "2022-01-14", "close": 12.3668, "volume": 347751.0}, {"date": "2022-01-18", "close": 12.4028, "volume": 84431.0}, {"date": "2022-01-19", "close": 11.879, "volume": 88875.0}, {"date": "2022-01-20", "close": 11.5929, "volume": 89057.0}, {"date": "2022-01-21", "close": 11.3391, "volume": 74178.0}, {"date": "2022-01-24", "close": 11.3427, "volume": 68916.0}, {"date": "2022-01-25", "close": 11.2743, "volume": 34012.0}, {"date": "2022-01-26", "close": 10.7991, "volume": 48558.0}, {"date": "2022-01-27", "close": 9.8074, "volume": 112149.0}, {"date": "2022-01-28", "close": 10.1764, "volume": 63786.0}, {"date": "2022-01-31", "close": 11.1825, "volume": 90499.0}, {"date": "2022-02-01", "close": 11.1609, "volume": 61214.0}, {"date": "2022-02-02", "close": 10.5778, "volume": 40485.0}, {"date": "2022-02-03", "close": 10.1368, "volume": 29595.0}, {"date": "2022-02-04", "close": 10.1692, "volume": 47169.0}, {"date": "2022-02-07", "close": 10.2592, "volume": 28149.0}, {"date": "2022-02-08", "close": 10.1188, "volume": 22423.0}, {"date": "2022-02-09", "close": 10.4914, "volume": 137704.0}, {"date": "2022-02-10", "close": 10.18, "volume": 36310.0}, {"date": "2022-02-11", "close": 9.1937, "volume": 68927.0}, {"date": "2022-02-14", "close": 9.1883, "volume": 44908.0}, {"date": "2022-02-15", "close": 10.243, "volume": 46626.0}, {"date": "2022-02-16", "close": 9.8992, "volume": 26960.0}, {"date": "2022-02-17", "close": 9.568, "volume": 21381.0}, {"date": "2022-02-18", "close": 9.8704, "volume": 26112.0}, {"date": "2022-02-22", "close": 9.4672, "volume": 25960.0}, {"date": "2022-02-23", "close": 9.0335, "volume": 37305.0}, {"date": "2022-02-24", "close": 9.2981, "volume": 53587.0}, {"date": "2022-02-25", "close": 9.667, "volume": 24642.0}, {"date": "2022-02-28", "close": 9.757, "volume": 21220.0}, {"date": "2022-03-01", "close": 9.9874, "volume": 19768.0}, {"date": "2022-03-02", "close": 9.9802, "volume": 11710.0}, {"date": "2022-03-03", "close": 9.4492, "volume": 12126.0}, {"date": "2022-03-04", "close": 9.1037, "volume": 21330.0}, {"date": "2022-03-07", "close": 9.1793, "volume": 27034.0}, {"date": "2022-03-08", "close": 9.586, "volume": 30573.0}, {"date": "2022-03-09", "close": 10.2952, "volume": 31175.0}, {"date": "2022-03-10", "close": 11.2941, "volume": 21636.0}, {"date": "2022-03-11", "close": 10.7991, "volume": 19295.0}, {"date": "2022-03-14", "close": 9.8092, "volume": 19105.0}, {"date": "2022-03-15", "close": 10.0828, "volume": 9962.0}, {"date": "2022-03-16", "close": 10.3492, "volume": 13911.0}, {"date": "2022-03-17", "close": 10.9791, "volume": 37817.0}, {"date": "2022-03-18", "close": 12.7196, "volume": 92018.0}, {"date": "2022-03-21", "close": 12.5972, "volume": 34846.0}, {"date": "2022-03-22", "close": 13.3189, "volume": 20555.0}, {"date": "2022-03-23", "close": 13.5403, "volume": 20166.0}, {"date": "2022-03-24", "close": 13.1353, "volume": 13683.0}, {"date": "2022-03-25", "close": 12.959, "volume": 19764.0}, {"date": "2022-03-28", "close": 12.5684, "volume": 27908.0}, {"date": "2022-03-29", "close": 12.275, "volume": 13429.0}, {"date": "2022-03-30", "close": 13.1371, "volume": 39055.0}, {"date": "2022-03-31", "close": 11.7009, "volume": 42770.0}, {"date": "2022-04-01", "close": 12.7286, "volume": 97898.0}, {"date": "2022-04-04", "close": 12.5972, "volume": 33629.0}, {"date": "2022-04-05", "close": 11.9276, "volume": 26897.0}, {"date": "2022-04-06", "close": 10.9791, "volume": 30990.0}, {"date": "2022-04-07", "close": 12.023, "volume": 551104.0}, {"date": "2022-04-08", "close": 10.6515, "volume": 77953.0}, {"date": "2022-04-11", "close": 9.9082, "volume": 40007.0}, {"date": "2022-04-12", "close": 9.7768, "volume": 52654.0}, {"date": "2022-04-13", "close": 10.171, "volume": 37804.0}, {"date": "2022-04-14", "close": 9.5266, "volume": 39510.0}, {"date": "2022-04-18", "close": 8.8373, "volume": 48869.0}, {"date": "2022-04-19", "close": 8.8841, "volume": 42097.0}, {"date": "2022-04-20", "close": 8.7995, "volume": 21604.0}, {"date": "2022-04-21", "close": 8.0778, "volume": 45312.0}, {"date": "2022-04-22", "close": 8.2541, "volume": 17988.0}, {"date": "2022-04-25", "close": 7.6494, "volume": 50696.0}, {"date": "2022-04-26", "close": 7.6602, "volume": 17663.0}, {"date": "2022-04-27", "close": 7.9716, "volume": 10605.0}, {"date": "2022-04-28", "close": 7.5612, "volume": 21311.0}, {"date": "2022-04-29", "close": 7.5594, "volume": 17079.0}, {"date": "2022-05-02", "close": 7.4694, "volume": 34803.0}, {"date": "2022-05-03", "close": 8.2361, "volume": 33262.0}, {"date": "2022-05-04", "close": 7.9518, "volume": 18337.0}, {"date": "2022-05-05", "close": 7.5162, "volume": 15326.0}, {"date": "2022-05-06", "close": 7.3614, "volume": 19263.0}, {"date": "2022-05-09", "close": 6.9384, "volume": 24073.0}, {"date": "2022-05-10", "close": 6.9618, "volume": 21870.0}, {"date": "2022-05-11", "close": 6.8269, "volume": 15931.0}, {"date": "2022-05-12", "close": 6.6811, "volume": 39549.0}, {"date": "2022-05-13", "close": 7.1652, "volume": 34837.0}, {"date": "2022-05-16", "close": 7.032, "volume": 9973.0}, {"date": "2022-05-17", "close": 7.3794, "volume": 14258.0}, {"date": "2022-05-18", "close": 7.1958, "volume": 20325.0}, {"date": "2022-05-19", "close": 7.1904, "volume": 15854.0}, {"date": "2022-05-20", "close": 7.2012, "volume": 29073.0}, {"date": "2022-05-23", "close": 7.086, "volume": 15181.0}, {"date": "2022-05-24", "close": 6.8395, "volume": 9880.0}, {"date": "2022-05-25", "close": 6.8395, "volume": 9913.0}, {"date": "2022-05-26", "close": 6.9474, "volume": 16757.0}, {"date": "2022-05-27", "close": 6.8179, "volume": 15274.0}, {"date": "2022-05-31", "close": 7.3326, "volume": 45371.0}, {"date": "2022-06-01", "close": 7.0608, "volume": 33899.0}, {"date": "2022-06-02", "close": 7.3776, "volume": 16054.0}, {"date": "2022-06-03", "close": 8.0184, "volume": 28650.0}, {"date": "2022-06-06", "close": 8.3063, "volume": 22217.0}, {"date": "2022-06-07", "close": 7.9194, "volume": 17181.0}, {"date": "2022-06-08", "close": 8.9993, "volume": 28418.0}, {"date": "2022-06-09", "close": 9.3431, "volume": 46371.0}, {"date": "2022-06-10", "close": 8.6663, "volume": 18254.0}, {"date": "2022-06-13", "close": 8.4593, "volume": 17305.0}, {"date": "2022-06-14", "close": 8.2487, "volume": 7228.0}, {"date": "2022-06-15", "close": 9.3593, "volume": 45296.0}, {"date": "2022-06-16", "close": 9.1883, "volume": 19482.0}, {"date": "2022-06-17", "close": 9.1613, "volume": 26142.0}, {"date": "2022-06-21", "close": 8.8427, "volume": 16288.0}, {"date": "2022-06-22", "close": 8.9993, "volume": 17447.0}, {"date": "2022-06-23", "close": 9.1793, "volume": 10781.0}, {"date": "2022-06-24", "close": 8.9993, "volume": 21110.0}, {"date": "2022-06-27", "close": 8.7329, "volume": 17186.0}, {"date": "2022-06-28", "close": 8.0994, "volume": 29546.0}, {"date": "2022-06-29", "close": 7.5954, "volume": 20951.0}, {"date": "2022-06-30", "close": 6.9996, "volume": 35727.0}, {"date": "2022-07-01", "close": 7.8654, "volume": 15438.0}, {"date": "2022-07-05", "close": 8.1713, "volume": 8845.0}, {"date": "2022-07-06", "close": 8.2289, "volume": 7710.0}, {"date": "2022-07-07", "close": 8.2847, "volume": 8783.0}, {"date": "2022-07-08", "close": 8.7599, "volume": 7373.0}, {"date": "2022-07-11", "close": 8.5673, "volume": 7947.0}, {"date": "2022-07-12", "close": 8.2757, "volume": 3988.0}, {"date": "2022-07-13", "close": 8.2991, "volume": 5326.0}, {"date": "2022-07-14", "close": 8.2937, "volume": 2847.0}, {"date": "2022-07-15", "close": 8.0976, "volume": 14141.0}, {"date": "2022-07-18", "close": 8.2973, "volume": 6421.0}, {"date": "2022-07-19", "close": 8.2793, "volume": 6532.0}, {"date": "2022-07-20", "close": 8.5637, "volume": 10658.0}, {"date": "2022-07-21", "close": 8.6807, "volume": 4886.0}, {"date": "2022-07-22", "close": 8.5475, "volume": 13524.0}, {"date": "2022-07-25", "close": 8.3585, "volume": 6313.0}, {"date": "2022-07-26", "close": 7.95, "volume": 5055.0}, {"date": "2022-07-27", "close": 7.8276, "volume": 5653.0}, {"date": "2022-07-28", "close": 8.2793, "volume": 8031.0}, {"date": "2022-07-29", "close": 7.7772, "volume": 13525.0}, {"date": "2022-08-01", "close": 7.5594, "volume": 9378.0}, {"date": "2022-08-02", "close": 7.3182, "volume": 14841.0}, {"date": "2022-08-03", "close": 7.707, "volume": 5712.0}, {"date": "2022-08-04", "close": 7.4154, "volume": 17743.0}, {"date": "2022-08-05", "close": 7.4712, "volume": 6577.0}, {"date": "2022-08-08", "close": 7.2768, "volume": 23307.0}, {"date": "2022-08-09", "close": 7.2858, "volume": 12129.0}, {"date": "2022-08-10", "close": 5.6156, "volume": 268343.0}, {"date": "2022-08-11", "close": 5.4716, "volume": 54146.0}, {"date": "2022-08-12", "close": 5.6785, "volume": 34725.0}, {"date": "2022-08-15", "close": 5.7595, "volume": 23518.0}, {"date": "2022-08-16", "close": 6.1861, "volume": 30044.0}, {"date": "2022-08-17", "close": 6.1555, "volume": 25456.0}, {"date": "2022-08-18", "close": 5.9683, "volume": 16447.0}, {"date": "2022-08-19", "close": 5.7613, "volume": 12737.0}, {"date": "2022-08-22", "close": 5.2898, "volume": 39052.0}, {"date": "2022-08-23", "close": 5.45, "volume": 8987.0}, {"date": "2022-08-24", "close": 5.7595, "volume": 5830.0}, {"date": "2022-08-25", "close": 5.8819, "volume": 8984.0}, {"date": "2022-08-26", "close": 5.8387, "volume": 10361.0}, {"date": "2022-08-29", "close": 5.5166, "volume": 7199.0}, {"date": "2022-08-30", "close": 5.7145, "volume": 23912.0}, {"date": "2022-08-31", "close": 5.6389, "volume": 5282.0}, {"date": "2022-09-01", "close": 5.3816, "volume": 6816.0}, {"date": "2022-09-02", "close": 5.2286, "volume": 13884.0}, {"date": "2022-09-06", "close": 5.2934, "volume": 4675.0}, {"date": "2022-09-07", "close": 5.3816, "volume": 8887.0}, {"date": "2022-09-08", "close": 5.2538, "volume": 10611.0}, {"date": "2022-09-09", "close": 5.2196, "volume": 26826.0}, {"date": "2022-09-12", "close": 5.108, "volume": 14435.0}, {"date": "2022-09-13", "close": 5.1296, "volume": 21743.0}, {"date": "2022-09-14", "close": 5.0396, "volume": 11360.0}, {"date": "2022-09-15", "close": 5.0936, "volume": 12678.0}, {"date": "2022-09-16", "close": 4.9316, "volume": 7869.0}, {"date": "2022-09-19", "close": 4.8326, "volume": 11362.0}, {"date": "2022-09-20", "close": 4.6832, "volume": 8345.0}, {"date": "2022-09-21", "close": 4.6004, "volume": 9561.0}, {"date": "2022-09-22", "close": 4.3197, "volume": 12712.0}, {"date": "2022-09-23", "close": 4.3197, "volume": 12869.0}, {"date": "2022-09-26", "close": 4.2585, "volume": 6228.0}, {"date": "2022-09-27", "close": 4.0695, "volume": 4244.0}, {"date": "2022-09-28", "close": 4.1541, "volume": 6224.0}, {"date": "2022-09-29", "close": 4.2333, "volume": 5567.0}, {"date": "2022-09-30", "close": 4.0155, "volume": 6049.0}, {"date": "2022-10-03", "close": 4.1397, "volume": 15441.0}, {"date": "2022-10-04", "close": 4.3197, "volume": 17689.0}, {"date": "2022-10-05", "close": 4.7498, "volume": 14695.0}, {"date": "2022-10-06", "close": 4.8272, "volume": 6173.0}, {"date": "2022-10-07", "close": 4.3197, "volume": 5104.0}, {"date": "2022-10-10", "close": 4.3683, "volume": 9071.0}, {"date": "2022-10-11", "close": 4.3197, "volume": 15128.0}, {"date": "2022-10-12", "close": 4.2891, "volume": 5361.0}, {"date": "2022-10-13", "close": 4.3215, "volume": 3922.0}, {"date": "2022-10-14", "close": 4.3647, "volume": 3622.0}, {"date": "2022-10-17", "close": 4.3808, "volume": 7358.0}, {"date": "2022-10-18", "close": 4.5014, "volume": 3201.0}, {"date": "2022-10-19", "close": 4.4996, "volume": 8229.0}, {"date": "2022-10-20", "close": 4.4996, "volume": 6284.0}, {"date": "2022-10-21", "close": 4.3197, "volume": 4869.0}, {"date": "2022-10-24", "close": 4.3934, "volume": 5025.0}, {"date": "2022-10-25", "close": 4.7228, "volume": 10273.0}, {"date": "2022-10-26", "close": 4.469, "volume": 7120.0}, {"date": "2022-10-27", "close": 4.6562, "volume": 8716.0}, {"date": "2022-10-28", "close": 4.5266, "volume": 8900.0}, {"date": "2022-10-31", "close": 4.6004, "volume": 7177.0}, {"date": "2022-11-01", "close": 4.7984, "volume": 13275.0}, {"date": "2022-11-02", "close": 4.8776, "volume": 8183.0}, {"date": "2022-11-03", "close": 4.9118, "volume": 10463.0}, {"date": "2022-11-04", "close": 5.0072, "volume": 29891.0}, {"date": "2022-11-07", "close": 4.685, "volume": 6002.0}, {"date": "2022-11-08", "close": 4.8596, "volume": 5477.0}, {"date": "2022-11-09", "close": 4.433, "volume": 7082.0}, {"date": "2022-11-10", "close": 4.4996, "volume": 7403.0}, {"date": "2022-11-11", "close": 4.8578, "volume": 10114.0}, {"date": "2022-11-14", "close": 4.7858, "volume": 26344.0}, {"date": "2022-11-15", "close": 4.4213, "volume": 11871.0}, {"date": "2022-11-16", "close": 4.1145, "volume": 15076.0}, {"date": "2022-11-17", "close": 4.0425, "volume": 21686.0}, {"date": "2022-11-18", "close": 4.1901, "volume": 3938.0}, {"date": "2022-11-21", "close": 4.0533, "volume": 9932.0}, {"date": "2022-11-22", "close": 3.9741, "volume": 8988.0}, {"date": "2022-11-23", "close": 4.1307, "volume": 3976.0}, {"date": "2022-11-25", "close": 4.1235, "volume": 1970.0}, {"date": "2022-11-28", "close": 4.1361, "volume": 5513.0}, {"date": "2022-11-29", "close": 4.1271, "volume": 3168.0}, {"date": "2022-11-30", "close": 4.1865, "volume": 17345.0}, {"date": "2022-12-01", "close": 4.0659, "volume": 16396.0}, {"date": "2022-12-02", "close": 4.0929, "volume": 7678.0}, {"date": "2022-12-05", "close": 3.8697, "volume": 25834.0}, {"date": "2022-12-06", "close": 3.7563, "volume": 8020.0}, {"date": "2022-12-07", "close": 3.5889, "volume": 18853.0}, {"date": "2022-12-08", "close": 3.6465, "volume": 11465.0}, {"date": "2022-12-09", "close": 3.741, "volume": 7237.0}, {"date": "2022-12-12", "close": 3.1821, "volume": 29777.0}, {"date": "2022-12-13", "close": 3.1947, "volume": 25943.0}, {"date": "2022-12-14", "close": 3.0238, "volume": 24366.0}, {"date": "2022-12-15", "close": 3.0526, "volume": 21425.0}, {"date": "2022-12-16", "close": 3.04, "volume": 23653.0}, {"date": "2022-12-19", "close": 2.9716, "volume": 11574.0}, {"date": "2022-12-20", "close": 2.6638, "volume": 13233.0}, {"date": "2022-12-21", "close": 2.509, "volume": 21611.0}, {"date": "2022-12-22", "close": 2.2894, "volume": 17698.0}, {"date": "2022-12-23", "close": 2.1364, "volume": 44221.0}, {"date": "2022-12-27", "close": 2.455, "volume": 40253.0}, {"date": "2022-12-28", "close": 2.518, "volume": 20770.0}, {"date": "2022-12-29", "close": 2.4658, "volume": 33783.0}, {"date": "2022-12-30", "close": 2.6998, "volume": 37956.0}, {"date": "2023-01-03", "close": 2.4739, "volume": 26858.0}, {"date": "2023-01-04", "close": 4.2819, "volume": 772793.0}, {"date": "2023-01-05", "close": 3.2109, "volume": 99760.0}, {"date": "2023-01-06", "close": 4.0677, "volume": 89014.0}, {"date": "2023-01-09", "close": 3.4557, "volume": 305852.0}, {"date": "2023-01-10", "close": 5.0396, "volume": 1883817.0}, {"date": "2023-01-11", "close": 4.5644, "volume": 119308.0}, {"date": "2023-01-12", "close": 5.0972, "volume": 79376.0}, {"date": "2023-01-13", "close": 4.82, "volume": 53286.0}, {"date": "2023-01-17", "close": 4.7714, "volume": 32634.0}, {"date": "2023-01-18", "close": 4.5014, "volume": 30192.0}, {"date": "2023-01-19", "close": 3.8265, "volume": 54744.0}, {"date": "2023-01-20", "close": 4.1397, "volume": 22602.0}, {"date": "2023-01-23", "close": 4.0821, "volume": 12325.0}, {"date": "2023-01-24", "close": 4.0713, "volume": 11719.0}, {"date": "2023-01-25", "close": 4.1361, "volume": 9860.0}, {"date": "2023-01-26", "close": 4.2657, "volume": 9107.0}, {"date": "2023-01-27", "close": 4.5896, "volume": 27018.0}, {"date": "2023-01-30", "close": 4.4168, "volume": 14522.0}, {"date": "2023-01-31", "close": 4.6796, "volume": 19356.0}, {"date": "2023-02-01", "close": 4.4474, "volume": 11182.0}, {"date": "2023-02-02", "close": 4.6616, "volume": 25352.0}, {"date": "2023-02-03", "close": 4.595, "volume": 13498.0}, {"date": "2023-02-06", "close": 4.7696, "volume": 12836.0}, {"date": "2023-02-07", "close": 4.8596, "volume": 29746.0}, {"date": "2023-02-08", "close": 4.6796, "volume": 19607.0}, {"date": "2023-02-09", "close": 4.4996, "volume": 15763.0}, {"date": "2023-02-10", "close": 4.0227, "volume": 30570.0}, {"date": "2023-02-13", "close": 3.87, "volume": 68927.0}, {"date": "2023-02-14", "close": 3.5, "volume": 47361.0}, {"date": "2023-02-15", "close": 3.51, "volume": 59296.0}, {"date": "2023-02-16", "close": 3.54, "volume": 17490.0}, {"date": "2023-02-17", "close": 3.58, "volume": 13268.0}, {"date": "2023-02-21", "close": 3.43, "volume": 14391.0}, {"date": "2023-02-22", "close": 3.39, "volume": 5466.0}, {"date": "2023-02-23", "close": 3.49, "volume": 19812.0}, {"date": "2023-02-24", "close": 3.3736, "volume": 12664.0}, {"date": "2023-02-27", "close": 3.35, "volume": 6557.0}, {"date": "2023-02-28", "close": 3.335, "volume": 7480.0}, {"date": "2023-03-01", "close": 2.98, "volume": 27154.0}, {"date": "2023-03-02", "close": 3.02, "volume": 16198.0}, {"date": "2023-03-03", "close": 3.11, "volume": 7442.0}, {"date": "2023-03-06", "close": 3.07, "volume": 16866.0}, {"date": "2023-03-07", "close": 3.15, "volume": 8556.0}, {"date": "2023-03-08", "close": 3.06, "volume": 10420.0}, {"date": "2023-03-09", "close": 3.0, "volume": 13085.0}, {"date": "2023-03-10", "close": 2.61, "volume": 17408.0}, {"date": "2023-03-13", "close": 2.41, "volume": 14976.0}, {"date": "2023-03-14", "close": 2.41, "volume": 18624.0}, {"date": "2023-03-15", "close": 2.55, "volume": 15872.0}, {"date": "2023-03-16", "close": 2.53, "volume": 19881.0}, {"date": "2023-03-17", "close": 2.5, "volume": 40124.0}, {"date": "2023-03-20", "close": 2.55, "volume": 52764.0}, {"date": "2023-03-21", "close": 2.71, "volume": 34552.0}, {"date": "2023-03-22", "close": 2.53, "volume": 11398.0}, {"date": "2023-03-23", "close": 2.42, "volume": 18272.0}, {"date": "2023-03-24", "close": 2.59, "volume": 8242.0}, {"date": "2023-03-27", "close": 2.68, "volume": 11998.0}, {"date": "2023-03-28", "close": 2.63, "volume": 11967.0}, {"date": "2023-03-29", "close": 2.595, "volume": 7675.0}, {"date": "2023-03-30", "close": 3.02, "volume": 75793.0}, {"date": "2023-03-31", "close": 3.08, "volume": 28178.0}, {"date": "2023-04-03", "close": 2.96, "volume": 17965.0}, {"date": "2023-04-04", "close": 2.8587, "volume": 12105.0}, {"date": "2023-04-05", "close": 2.58, "volume": 17395.0}, {"date": "2023-04-06", "close": 2.72, "volume": 29342.0}, {"date": "2023-04-10", "close": 2.7, "volume": 9911.0}, {"date": "2023-04-11", "close": 2.7302, "volume": 7029.0}, {"date": "2023-04-12", "close": 2.74, "volume": 22022.0}, {"date": "2023-04-13", "close": 2.7999, "volume": 6473.0}, {"date": "2023-04-14", "close": 2.72, "volume": 6375.0}, {"date": "2023-04-17", "close": 2.93, "volume": 37030.0}, {"date": "2023-04-18", "close": 3.1301, "volume": 12923.0}, {"date": "2023-04-19", "close": 4.46, "volume": 39890690.0}, {"date": "2023-04-20", "close": 4.38, "volume": 993754.0}, {"date": "2023-04-21", "close": 4.15, "volume": 842021.0}, {"date": "2023-04-24", "close": 4.34, "volume": 271637.0}, {"date": "2023-04-25", "close": 4.47, "volume": 165427.0}, {"date": "2023-04-26", "close": 5.6, "volume": 485644.0}, {"date": "2023-04-27", "close": 5.33, "volume": 195439.0}, {"date": "2023-04-28", "close": 5.26, "volume": 60440.0}, {"date": "2023-05-01", "close": 6.04, "volume": 288447.0}, {"date": "2023-05-02", "close": 6.1, "volume": 87957.0}, {"date": "2023-05-03", "close": 6.23, "volume": 119511.0}, {"date": "2023-05-04", "close": 7.33, "volume": 177369.0}, {"date": "2023-05-05", "close": 7.96, "volume": 205944.0}, {"date": "2023-05-08", "close": 8.66, "volume": 148546.0}, {"date": "2023-05-09", "close": 7.79, "volume": 172698.0}, {"date": "2023-05-10", "close": 5.98, "volume": 213196.0}, {"date": "2023-05-11", "close": 6.1, "volume": 151542.0}, {"date": "2023-05-12", "close": 7.23, "volume": 162776.0}, {"date": "2023-05-15", "close": 7.68, "volume": 54004.0}, {"date": "2023-05-16", "close": 7.05, "volume": 47305.0}, {"date": "2023-05-17", "close": 7.18, "volume": 19759.0}, {"date": "2023-05-18", "close": 6.78, "volume": 50536.0}, {"date": "2023-05-19", "close": 6.9, "volume": 46912.0}, {"date": "2023-05-22", "close": 7.04, "volume": 32058.0}, {"date": "2023-05-23", "close": 7.38, "volume": 66324.0}, {"date": "2023-05-24", "close": 6.95, "volume": 21684.0}, {"date": "2023-05-25", "close": 7.06, "volume": 41253.0}, {"date": "2023-05-26", "close": 6.6, "volume": 32293.0}, {"date": "2023-05-30", "close": 6.53, "volume": 17499.0}, {"date": "2023-05-31", "close": 6.29, "volume": 20506.0}, {"date": "2023-06-01", "close": 6.1, "volume": 28633.0}, {"date": "2023-06-02", "close": 6.06, "volume": 55064.0}, {"date": "2023-06-05", "close": 5.82, "volume": 14912.0}, {"date": "2023-06-06", "close": 6.02, "volume": 9634.0}, {"date": "2023-06-07", "close": 5.95, "volume": 16099.0}, {"date": "2023-06-08", "close": 5.7899, "volume": 8639.0}, {"date": "2023-06-09", "close": 5.27, "volume": 16802.0}, {"date": "2023-06-12", "close": 5.23, "volume": 16227.0}, {"date": "2023-06-13", "close": 5.26, "volume": 44387.0}, {"date": "2023-06-14", "close": 5.2, "volume": 20399.0}, {"date": "2023-06-15", "close": 4.767, "volume": 27928.0}, {"date": "2023-06-16", "close": 4.89, "volume": 11630.0}, {"date": "2023-06-20", "close": 5.01, "volume": 11563.0}, {"date": "2023-06-21", "close": 5.21, "volume": 8307.0}, {"date": "2023-06-22", "close": 4.8301, "volume": 7468.0}, {"date": "2023-06-23", "close": 4.83, "volume": 7372.0}, {"date": "2023-06-26", "close": 4.69, "volume": 5476.0}, {"date": "2023-06-27", "close": 4.58, "volume": 8443.0}, {"date": "2023-06-28", "close": 4.44, "volume": 7294.0}, {"date": "2023-06-29", "close": 4.18, "volume": 15659.0}, {"date": "2023-06-30", "close": 4.1, "volume": 16449.0}, {"date": "2023-07-03", "close": 4.05, "volume": 3003.0}, {"date": "2023-07-05", "close": 4.17, "volume": 2490.0}, {"date": "2023-07-06", "close": 4.18, "volume": 7517.0}, {"date": "2023-07-07", "close": 4.0699, "volume": 11528.0}, {"date": "2023-07-10", "close": 4.25, "volume": 10050.0}, {"date": "2023-07-11", "close": 4.65, "volume": 10571.0}, {"date": "2023-07-12", "close": 4.95, "volume": 12823.0}, {"date": "2023-07-13", "close": 4.1001, "volume": 49729.0}, {"date": "2023-07-14", "close": 4.22, "volume": 7728.0}, {"date": "2023-07-17", "close": 4.39, "volume": 6350.0}, {"date": "2023-07-18", "close": 4.48, "volume": 5378.0}, {"date": "2023-07-19", "close": 4.52, "volume": 14660.0}, {"date": "2023-07-20", "close": 4.35, "volume": 18637.0}, {"date": "2023-07-21", "close": 4.04, "volume": 17391.0}, {"date": "2023-07-24", "close": 4.0, "volume": 20008.0}, {"date": "2023-07-25", "close": 3.7, "volume": 17806.0}, {"date": "2023-07-26", "close": 3.69, "volume": 4170.0}, {"date": "2023-07-27", "close": 3.76, "volume": 5435.0}, {"date": "2023-07-28", "close": 4.14, "volume": 40587.0}, {"date": "2023-07-31", "close": 4.65, "volume": 23541.0}, {"date": "2023-08-01", "close": 4.93, "volume": 42744.0}, {"date": "2023-08-02", "close": 5.6014, "volume": 22593.0}, {"date": "2023-08-03", "close": 5.33, "volume": 124830.0}, {"date": "2023-08-04", "close": 4.95, "volume": 19788.0}, {"date": "2023-08-07", "close": 4.71, "volume": 21860.0}, {"date": "2023-08-08", "close": 5.202, "volume": 42701.0}, {"date": "2023-08-09", "close": 5.19, "volume": 8456.0}, {"date": "2023-08-10", "close": 5.39, "volume": 13052.0}, {"date": "2023-08-11", "close": 5.5, "volume": 9833.0}, {"date": "2023-08-14", "close": 6.01, "volume": 44567.0}, {"date": "2023-08-15", "close": 4.85, "volume": 42112.0}, {"date": "2023-08-16", "close": 5.0, "volume": 15658.0}, {"date": "2023-08-17", "close": 4.72, "volume": 17735.0}, {"date": "2023-08-18", "close": 4.7462, "volume": 9313.0}, {"date": "2023-08-21", "close": 4.5, "volume": 8532.0}, {"date": "2023-08-22", "close": 4.56, "volume": 3374.0}, {"date": "2023-08-23", "close": 4.25, "volume": 11342.0}, {"date": "2023-08-24", "close": 4.23, "volume": 12776.0}, {"date": "2023-08-25", "close": 4.48, "volume": 15488.0}, {"date": "2023-08-28", "close": 4.6, "volume": 11714.0}, {"date": "2023-08-29", "close": 4.62, "volume": 11782.0}, {"date": "2023-08-30", "close": 4.36, "volume": 6133.0}, {"date": "2023-08-31", "close": 4.35, "volume": 15505.0}, {"date": "2023-09-01", "close": 4.34, "volume": 3548.0}, {"date": "2023-09-05", "close": 4.35, "volume": 6853.0}, {"date": "2023-09-06", "close": 4.41, "volume": 2030.0}, {"date": "2023-09-07", "close": 4.39, "volume": 11532.0}, {"date": "2023-09-08", "close": 4.14, "volume": 3303.0}, {"date": "2023-09-11", "close": 4.12, "volume": 10455.0}, {"date": "2023-09-12", "close": 4.08, "volume": 9774.0}, {"date": "2023-09-13", "close": 4.03, "volume": 5306.0}, {"date": "2023-09-14", "close": 3.87, "volume": 3085.0}, {"date": "2023-09-15", "close": 3.85, "volume": 13344.0}, {"date": "2023-09-18", "close": 3.7, "volume": 10817.0}, {"date": "2023-09-19", "close": 3.65, "volume": 4219.0}, {"date": "2023-09-20", "close": 3.585, "volume": 6036.0}, {"date": "2023-09-21", "close": 3.42, "volume": 6758.0}, {"date": "2023-09-22", "close": 3.43, "volume": 3888.0}, {"date": "2023-09-25", "close": 3.32, "volume": 4973.0}, {"date": "2023-09-26", "close": 3.5989, "volume": 8172.0}, {"date": "2023-09-27", "close": 4.13, "volume": 32127.0}, {"date": "2023-09-28", "close": 4.01, "volume": 8343.0}, {"date": "2023-09-29", "close": 4.04, "volume": 11525.0}, {"date": "2023-10-02", "close": 3.83, "volume": 7270.0}, {"date": "2023-10-03", "close": 3.68, "volume": 3746.0}, {"date": "2023-10-04", "close": 3.7, "volume": 8104.0}, {"date": "2023-10-05", "close": 3.55, "volume": 30071.0}, {"date": "2023-10-06", "close": 3.55, "volume": 2948.0}, {"date": "2023-10-09", "close": 3.41, "volume": 3918.0}, {"date": "2023-10-10", "close": 3.11, "volume": 36072.0}, {"date": "2023-10-11", "close": 3.02, "volume": 12571.0}, {"date": "2023-10-12", "close": 2.78, "volume": 27528.0}, {"date": "2023-10-13", "close": 2.75, "volume": 19929.0}, {"date": "2023-10-16", "close": 2.72, "volume": 4172.0}, {"date": "2023-10-17", "close": 2.87, "volume": 38779.0}, {"date": "2023-10-18", "close": 2.72, "volume": 2269.0}, {"date": "2023-10-19", "close": 2.75, "volume": 4120.0}, {"date": "2023-10-20", "close": 2.63, "volume": 30966.0}, {"date": "2023-10-23", "close": 2.56, "volume": 15620.0}, {"date": "2023-10-24", "close": 2.26, "volume": 7441.0}, {"date": "2023-10-25", "close": 2.34, "volume": 14241.0}, {"date": "2023-10-26", "close": 2.28, "volume": 3336.0}, {"date": "2023-10-27", "close": 2.245, "volume": 10442.0}, {"date": "2023-10-30", "close": 2.77, "volume": 19821090.0}, {"date": "2023-10-31", "close": 3.05, "volume": 607460.0}, {"date": "2023-11-01", "close": 2.99, "volume": 198812.0}, {"date": "2023-11-02", "close": 3.04, "volume": 86164.0}, {"date": "2023-11-03", "close": 3.03, "volume": 59007.0}, {"date": "2023-11-06", "close": 3.26, "volume": 160586.0}, {"date": "2023-11-07", "close": 3.51, "volume": 72222.0}, {"date": "2023-11-08", "close": 3.39, "volume": 87297.0}, {"date": "2023-11-09", "close": 3.045, "volume": 17628.0}, {"date": "2023-11-10", "close": 3.51, "volume": 54394.0}, {"date": "2023-11-13", "close": 3.48, "volume": 129618.0}, {"date": "2023-11-14", "close": 3.57, "volume": 136855.0}, {"date": "2023-11-15", "close": 4.12, "volume": 180629.0}, {"date": "2023-11-16", "close": 3.98, "volume": 63213.0}, {"date": "2023-11-17", "close": 3.91, "volume": 17194.0}, {"date": "2023-11-20", "close": 3.95, "volume": 41284.0}, {"date": "2023-11-21", "close": 4.02, "volume": 25148.0}, {"date": "2023-11-22", "close": 3.9, "volume": 40395.0}, {"date": "2023-11-24", "close": 4.01, "volume": 18017.0}, {"date": "2023-11-27", "close": 3.97, "volume": 24562.0}, {"date": "2023-11-28", "close": 4.0, "volume": 34156.0}, {"date": "2023-11-29", "close": 3.56, "volume": 39300.0}, {"date": "2023-11-30", "close": 3.31, "volume": 75790.0}, {"date": "2023-12-01", "close": 3.47, "volume": 35656.0}, {"date": "2023-12-04", "close": 3.38, "volume": 46826.0}, {"date": "2023-12-05", "close": 3.49, "volume": 30096.0}, {"date": "2023-12-06", "close": 3.55, "volume": 64415.0}, {"date": "2023-12-07", "close": 3.24, "volume": 52365.0}, {"date": "2023-12-08", "close": 2.99, "volume": 81795.0}, {"date": "2023-12-11", "close": 2.63, "volume": 75708.0}, {"date": "2023-12-12", "close": 2.58, "volume": 106531.0}, {"date": "2023-12-13", "close": 2.7, "volume": 54868.0}, {"date": "2023-12-14", "close": 2.77, "volume": 66733.0}, {"date": "2023-12-15", "close": 2.74, "volume": 475634.0}, {"date": "2023-12-18", "close": 2.54, "volume": 72891.0}, {"date": "2023-12-19", "close": 2.49, "volume": 34326.0}, {"date": "2023-12-20", "close": 2.6, "volume": 72663.0}, {"date": "2023-12-21", "close": 2.54, "volume": 56259.0}, {"date": "2023-12-22", "close": 2.6, "volume": 33578.0}, {"date": "2023-12-26", "close": 2.51, "volume": 55546.0}, {"date": "2023-12-27", "close": 2.56, "volume": 63363.0}, {"date": "2023-12-28", "close": 2.5, "volume": 40208.0}, {"date": "2023-12-29", "close": 2.33, "volume": 94244.0}, {"date": "2024-01-02", "close": 2.28, "volume": 85469.0}, {"date": "2024-01-03", "close": 2.31, "volume": 43520.0}, {"date": "2024-01-04", "close": 2.16, "volume": 533589.0}, {"date": "2024-01-05", "close": 2.16, "volume": 619983.0}, {"date": "2024-01-08", "close": 2.28, "volume": 677058.0}, {"date": "2024-01-09", "close": 2.27, "volume": 42878.0}, {"date": "2024-01-10", "close": 2.24, "volume": 282252.0}, {"date": "2024-01-11", "close": 2.12, "volume": 73683.0}, {"date": "2024-01-12", "close": 2.06, "volume": 47136.0}, {"date": "2024-01-16", "close": 2.03, "volume": 66375.0}, {"date": "2024-01-17", "close": 1.99, "volume": 70217.0}, {"date": "2024-01-18", "close": 1.87, "volume": 76907.0}, {"date": "2024-01-19", "close": 1.78, "volume": 54540.0}, {"date": "2024-01-22", "close": 1.91, "volume": 48439.0}, {"date": "2024-01-23", "close": 1.91, "volume": 32896.0}, {"date": "2024-01-24", "close": 1.81, "volume": 64768.0}, {"date": "2024-01-25", "close": 1.78, "volume": 66060.0}, {"date": "2024-01-26", "close": 1.81, "volume": 156153.0}, {"date": "2024-01-29", "close": 1.8, "volume": 87041.0}, {"date": "2024-01-30", "close": 1.79, "volume": 46243.0}, {"date": "2024-01-31", "close": 1.71, "volume": 87027.0}, {"date": "2024-02-01", "close": 1.82, "volume": 69983.0}, {"date": "2024-02-02", "close": 1.9, "volume": 146466.0}, {"date": "2024-02-05", "close": 2.1, "volume": 316131.0}, {"date": "2024-02-06", "close": 2.11, "volume": 55874.0}, {"date": "2024-02-07", "close": 2.15, "volume": 37774.0}, {"date": "2024-02-08", "close": 2.14, "volume": 52335.0}, {"date": "2024-02-09", "close": 2.14, "volume": 50978.0}, {"date": "2024-02-12", "close": 2.07, "volume": 44833.0}, {"date": "2024-02-13", "close": 2.01, "volume": 55290.0}, {"date": "2024-02-14", "close": 2.07, "volume": 27821.0}, {"date": "2024-02-15", "close": 2.16, "volume": 74765.0}, {"date": "2024-02-16", "close": 2.27, "volume": 50076.0}, {"date": "2024-02-20", "close": 2.23, "volume": 76421.0}, {"date": "2024-02-21", "close": 2.17, "volume": 36171.0}, {"date": "2024-02-22", "close": 2.17, "volume": 38304.0}, {"date": "2024-02-23", "close": 2.26, "volume": 81386.0}, {"date": "2024-02-26", "close": 2.35, "volume": 106872.0}, {"date": "2024-02-27", "close": 2.37, "volume": 143049.0}, {"date": "2024-02-28", "close": 2.33, "volume": 70910.0}, {"date": "2024-02-29", "close": 2.23, "volume": 89657.0}, {"date": "2024-03-01", "close": 2.22, "volume": 90975.0}, {"date": "2024-03-04", "close": 2.28, "volume": 73390.0}, {"date": "2024-03-05", "close": 2.25, "volume": 59445.0}, {"date": "2024-03-06", "close": 2.35, "volume": 107161.0}, {"date": "2024-03-07", "close": 2.32, "volume": 121742.0}, {"date": "2024-03-08", "close": 2.245, "volume": 66263.0}, {"date": "2024-03-11", "close": 2.14, "volume": 49318.0}, {"date": "2024-03-12", "close": 2.1, "volume": 81232.0}, {"date": "2024-03-13", "close": 2.06, "volume": 52780.0}, {"date": "2024-03-14", "close": 2.06, "volume": 69595.0}, {"date": "2024-03-15", "close": 2.01, "volume": 39194.0}, {"date": "2024-03-18", "close": 1.92, "volume": 74191.0}, {"date": "2024-03-19", "close": 2.09, "volume": 42794.0}, {"date": "2024-03-20", "close": 2.18, "volume": 16343.0}, {"date": "2024-03-21", "close": 2.33, "volume": 68907.0}, {"date": "2024-03-22", "close": 2.42, "volume": 68993.0}, {"date": "2024-03-25", "close": 2.47, "volume": 1167552.0}, {"date": "2024-03-26", "close": 2.83, "volume": 128294.0}, {"date": "2024-03-27", "close": 2.96, "volume": 288448.0}, {"date": "2024-03-28", "close": 3.07, "volume": 308516.0}, {"date": "2024-04-01", "close": 3.08, "volume": 195693.0}, {"date": "2024-04-02", "close": 3.02, "volume": 128663.0}, {"date": "2024-04-03", "close": 3.1, "volume": 53581.0}, {"date": "2024-04-04", "close": 2.84, "volume": 430435.0}, {"date": "2024-04-05", "close": 2.83, "volume": 75932.0}, {"date": "2024-04-08", "close": 2.74, "volume": 71401.0}, {"date": "2024-04-09", "close": 2.76, "volume": 28419.0}, {"date": "2024-04-10", "close": 2.68, "volume": 60847.0}, {"date": "2024-04-11", "close": 3.0, "volume": 104623.0}, {"date": "2024-04-12", "close": 2.77, "volume": 28561.0}, {"date": "2024-04-15", "close": 2.57, "volume": 58530.0}, {"date": "2024-04-16", "close": 2.42, "volume": 33106.0}, {"date": "2024-04-17", "close": 2.4, "volume": 31265.0}, {"date": "2024-04-18", "close": 2.3, "volume": 11098.0}, {"date": "2024-04-19", "close": 2.25, "volume": 18999.0}, {"date": "2024-04-22", "close": 2.35, "volume": 27675.0}, {"date": "2024-04-23", "close": 2.32, "volume": 30376.0}, {"date": "2024-04-24", "close": 2.57, "volume": 384779.0}, {"date": "2024-04-25", "close": 2.47, "volume": 77467.0}, {"date": "2024-04-26", "close": 2.5, "volume": 15899.0}, {"date": "2024-04-29", "close": 2.63, "volume": 19253.0}, {"date": "2024-04-30", "close": 2.52, "volume": 39454.0}, {"date": "2024-05-01", "close": 2.53, "volume": 83588.0}, {"date": "2024-05-02", "close": 2.5, "volume": 29242.0}, {"date": "2024-05-03", "close": 2.62, "volume": 34681.0}, {"date": "2024-05-06", "close": 2.71, "volume": 35748.0}, {"date": "2024-05-07", "close": 2.89, "volume": 120121.0}, {"date": "2024-05-08", "close": 2.72, "volume": 30744.0}, {"date": "2024-05-09", "close": 2.65, "volume": 42984.0}, {"date": "2024-05-10", "close": 2.67, "volume": 23067.0}, {"date": "2024-05-13", "close": 2.83, "volume": 109853.0}, {"date": "2024-05-14", "close": 2.89, "volume": 34007.0}, {"date": "2024-05-15", "close": 2.76, "volume": 31661.0}, {"date": "2024-05-16", "close": 2.7, "volume": 17838.0}, {"date": "2024-05-17", "close": 2.77, "volume": 33346.0}, {"date": "2024-05-20", "close": 2.73, "volume": 10166.0}, {"date": "2024-05-21", "close": 2.7, "volume": 14814.0}, {"date": "2024-05-22", "close": 2.66, "volume": 19891.0}, {"date": "2024-05-23", "close": 2.63, "volume": 27073.0}, {"date": "2024-05-24", "close": 2.58, "volume": 22666.0}, {"date": "2024-05-28", "close": 2.5901, "volume": 17089.0}, {"date": "2024-05-29", "close": 2.53, "volume": 67284.0}, {"date": "2024-05-30", "close": 2.55, "volume": 47516.0}, {"date": "2024-05-31", "close": 2.54, "volume": 33755.0}, {"date": "2024-06-03", "close": 2.47, "volume": 25529.0}, {"date": "2024-06-04", "close": 2.41, "volume": 6082.0}, {"date": "2024-06-05", "close": 2.38, "volume": 22795.0}, {"date": "2024-06-06", "close": 2.38, "volume": 8027.0}, {"date": "2024-06-07", "close": 2.25, "volume": 21445.0}, {"date": "2024-06-10", "close": 2.28, "volume": 40567.0}, {"date": "2024-06-11", "close": 2.29, "volume": 28660.0}, {"date": "2024-06-12", "close": 2.15, "volume": 94654.0}, {"date": "2024-06-13", "close": 2.2, "volume": 96980.0}, {"date": "2024-06-14", "close": 2.3, "volume": 23218.0}, {"date": "2024-06-17", "close": 2.36, "volume": 68139.0}, {"date": "2024-06-18", "close": 2.21, "volume": 17922.0}, {"date": "2024-06-20", "close": 1.74, "volume": 472804.0}, {"date": "2024-06-21", "close": 1.82, "volume": 116267.0}, {"date": "2024-06-24", "close": 1.73, "volume": 116796.0}, {"date": "2024-06-25", "close": 1.73, "volume": 55390.0}, {"date": "2024-06-26", "close": 1.6, "volume": 64215.0}, {"date": "2024-06-27", "close": 1.97, "volume": 101101.0}, {"date": "2024-06-28", "close": 1.97, "volume": 73092.0}, {"date": "2024-07-01", "close": 1.92, "volume": 8162.0}, {"date": "2024-07-02", "close": 1.81, "volume": 28518.0}, {"date": "2024-07-03", "close": 1.83, "volume": 21767.0}, {"date": "2024-07-05", "close": 1.84, "volume": 16813.0}, {"date": "2024-07-08", "close": 1.96, "volume": 26737.0}, {"date": "2024-07-09", "close": 1.96, "volume": 10608.0}, {"date": "2024-07-10", "close": 1.93, "volume": 37141.0}, {"date": "2024-07-11", "close": 2.07, "volume": 83816.0}, {"date": "2024-07-12", "close": 2.14, "volume": 54885.0}, {"date": "2024-07-15", "close": 2.25, "volume": 143666.0}, {"date": "2024-07-16", "close": 2.23, "volume": 139734.0}, {"date": "2024-07-17", "close": 2.25, "volume": 48668.0}, {"date": "2024-07-18", "close": 2.15, "volume": 18650.0}, {"date": "2024-07-19", "close": 2.13, "volume": 41379.0}, {"date": "2024-07-22", "close": 2.1, "volume": 12702.0}, {"date": "2024-07-23", "close": 2.09, "volume": 47235.0}, {"date": "2024-07-24", "close": 2.0, "volume": 13706.0}, {"date": "2024-07-25", "close": 2.1, "volume": 15931.0}, {"date": "2024-07-26", "close": 2.09, "volume": 13237.0}, {"date": "2024-07-29", "close": 1.89, "volume": 70790.0}, {"date": "2024-07-30", "close": 1.9, "volume": 42627.0}, {"date": "2024-07-31", "close": 1.9, "volume": 50461.0}, {"date": "2024-08-01", "close": 1.82, "volume": 22242.0}, {"date": "2024-08-02", "close": 1.8, "volume": 51223.0}, {"date": "2024-08-05", "close": 1.77, "volume": 46395.0}, {"date": "2024-08-06", "close": 1.77, "volume": 51131.0}, {"date": "2024-08-07", "close": 1.7, "volume": 26846.0}, {"date": "2024-08-08", "close": 1.77, "volume": 44889.0}, {"date": "2024-08-09", "close": 1.63, "volume": 102079.0}, {"date": "2024-08-12", "close": 1.68, "volume": 103238.0}, {"date": "2024-08-13", "close": 1.71, "volume": 61159.0}, {"date": "2024-08-14", "close": 1.73, "volume": 100036.0}, {"date": "2024-08-15", "close": 1.86, "volume": 43915.0}, {"date": "2024-08-16", "close": 1.86, "volume": 9927.0}, {"date": "2024-08-19", "close": 1.85, "volume": 48264.0}, {"date": "2024-08-20", "close": 1.83, "volume": 8059.0}, {"date": "2024-08-21", "close": 1.87, "volume": 22128.0}, {"date": "2024-08-22", "close": 1.88, "volume": 31947.0}, {"date": "2024-08-23", "close": 1.87, "volume": 22429.0}, {"date": "2024-08-26", "close": 1.85, "volume": 8819.0}, {"date": "2024-08-27", "close": 1.8, "volume": 20922.0}, {"date": "2024-08-28", "close": 1.8, "volume": 7697.0}, {"date": "2024-08-29", "close": 1.81, "volume": 12841.0}, {"date": "2024-08-30", "close": 1.82, "volume": 20012.0}, {"date": "2024-09-03", "close": 1.79, "volume": 13013.0}, {"date": "2024-09-04", "close": 1.89, "volume": 108525.0}, {"date": "2024-09-05", "close": 1.93, "volume": 18161.0}, {"date": "2024-09-06", "close": 1.9, "volume": 47460.0}, {"date": "2024-09-09", "close": 1.78, "volume": 15381.0}, {"date": "2024-09-10", "close": 1.9, "volume": 29507.0}, {"date": "2024-09-11", "close": 1.85, "volume": 17396.0}, {"date": "2024-09-12", "close": 1.79, "volume": 136643.0}, {"date": "2024-09-13", "close": 1.84, "volume": 10806.0}, {"date": "2024-09-16", "close": 1.88, "volume": 33461.0}, {"date": "2024-09-17", "close": 1.83, "volume": 10809.0}, {"date": "2024-09-18", "close": 1.86, "volume": 62129.0}, {"date": "2024-09-19", "close": 1.9, "volume": 32620.0}, {"date": "2024-09-20", "close": 1.99, "volume": 66368.0}, {"date": "2024-09-23", "close": 1.85, "volume": 37208.0}, {"date": "2024-09-24", "close": 1.84, "volume": 22414.0}, {"date": "2024-09-25", "close": 1.867, "volume": 5539.0}, {"date": "2024-09-26", "close": 1.88, "volume": 18654.0}, {"date": "2024-09-27", "close": 1.84, "volume": 28603.0}, {"date": "2024-09-30", "close": 1.88, "volume": 42518.0}, {"date": "2024-10-01", "close": 2.07, "volume": 144662.0}, {"date": "2024-10-02", "close": 1.89, "volume": 63542.0}, {"date": "2024-10-03", "close": 1.89, "volume": 34298.0}, {"date": "2024-10-04", "close": 1.89, "volume": 16185.0}, {"date": "2024-10-07", "close": 1.86, "volume": 31200.0}, {"date": "2024-10-08", "close": 1.82, "volume": 32176.0}, {"date": "2024-10-09", "close": 1.85, "volume": 28206.0}, {"date": "2024-10-10", "close": 1.84, "volume": 17548.0}, {"date": "2024-10-11", "close": 1.91, "volume": 40786.0}, {"date": "2024-10-14", "close": 2.01, "volume": 42788.0}, {"date": "2024-10-15", "close": 2.0, "volume": 82266.0}, {"date": "2024-10-16", "close": 2.17, "volume": 60151.0}, {"date": "2024-10-17", "close": 2.19, "volume": 135232.0}, {"date": "2024-10-18", "close": 2.215, "volume": 85709.0}, {"date": "2024-10-21", "close": 2.4, "volume": 223422.0}, {"date": "2024-10-22", "close": 2.4, "volume": 246296.0}, {"date": "2024-10-23", "close": 2.37, "volume": 140253.0}, {"date": "2024-10-24", "close": 2.69, "volume": 312681.0}, {"date": "2024-10-25", "close": 2.67, "volume": 139191.0}, {"date": "2024-10-28", "close": 2.84, "volume": 136974.0}, {"date": "2024-10-29", "close": 2.69, "volume": 97006.0}, {"date": "2024-10-30", "close": 2.73, "volume": 38327.0}, {"date": "2024-10-31", "close": 2.72, "volume": 36042.0}, {"date": "2024-11-01", "close": 2.65, "volume": 43188.0}, {"date": "2024-11-04", "close": 2.99, "volume": 300879.0}, {"date": "2024-11-05", "close": 3.28, "volume": 193118.0}, {"date": "2024-11-06", "close": 3.13, "volume": 108204.0}, {"date": "2024-11-07", "close": 3.155, "volume": 185179.0}, {"date": "2024-11-08", "close": 3.16, "volume": 81063.0}, {"date": "2024-11-11", "close": 3.02, "volume": 202727.0}, {"date": "2024-11-12", "close": 3.0, "volume": 170556.0}, {"date": "2024-11-13", "close": 2.91, "volume": 110602.0}, {"date": "2024-11-14", "close": 2.84, "volume": 25667.0}, {"date": "2024-11-15", "close": 2.7, "volume": 110607.0}, {"date": "2024-11-18", "close": 2.72, "volume": 67887.0}, {"date": "2024-11-19", "close": 2.73, "volume": 28137.0}, {"date": "2024-11-20", "close": 2.82, "volume": 57729.0}, {"date": "2024-11-21", "close": 2.9, "volume": 106176.0}, {"date": "2024-11-22", "close": 3.03, "volume": 67653.0}, {"date": "2024-11-25", "close": 2.95, "volume": 62260.0}, {"date": "2024-11-26", "close": 2.89, "volume": 96355.0}, {"date": "2024-11-27", "close": 2.95, "volume": 77860.0}, {"date": "2024-11-29", "close": 2.96, "volume": 24221.0}, {"date": "2024-12-02", "close": 2.88, "volume": 33985.0}, {"date": "2024-12-03", "close": 2.83, "volume": 67994.0}, {"date": "2024-12-04", "close": 2.73, "volume": 87689.0}, {"date": "2024-12-05", "close": 2.56, "volume": 82878.0}, {"date": "2024-12-06", "close": 2.68, "volume": 71652.0}, {"date": "2024-12-09", "close": 2.75, "volume": 43895.0}, {"date": "2024-12-10", "close": 2.64, "volume": 68873.0}, {"date": "2024-12-11", "close": 2.55, "volume": 197089.0}, {"date": "2024-12-12", "close": 2.4, "volume": 61901.0}, {"date": "2024-12-13", "close": 2.56, "volume": 100630.0}, {"date": "2024-12-16", "close": 2.56, "volume": 60334.0}, {"date": "2024-12-17", "close": 2.64, "volume": 47956.0}, {"date": "2024-12-18", "close": 2.42, "volume": 78823.0}, {"date": "2024-12-19", "close": 2.39, "volume": 49750.0}, {"date": "2024-12-20", "close": 2.5, "volume": 34731.0}, {"date": "2024-12-23", "close": 2.57, "volume": 249141.0}, {"date": "2024-12-24", "close": 2.97, "volume": 179855.0}, {"date": "2024-12-26", "close": 3.23, "volume": 241455.0}, {"date": "2024-12-27", "close": 3.17, "volume": 243374.0}, {"date": "2024-12-30", "close": 3.19, "volume": 128869.0}, {"date": "2024-12-31", "close": 3.35, "volume": 79501.0}, {"date": "2025-01-02", "close": 3.33, "volume": 100400.0}, {"date": "2025-01-03", "close": 3.46, "volume": 92105.0}, {"date": "2025-01-06", "close": 4.0, "volume": 284816.0}, {"date": "2025-01-07", "close": 4.28, "volume": 281081.0}, {"date": "2025-01-08", "close": 3.92, "volume": 279048.0}, {"date": "2025-01-10", "close": 3.43, "volume": 103865.0}, {"date": "2025-01-13", "close": 3.02, "volume": 282285.0}, {"date": "2025-01-14", "close": 2.75, "volume": 102827.0}, {"date": "2025-01-15", "close": 2.76, "volume": 100335.0}, {"date": "2025-01-16", "close": 2.58, "volume": 53934.0}, {"date": "2025-01-17", "close": 2.7, "volume": 108919.0}, {"date": "2025-01-21", "close": 2.77, "volume": 184144.0}, {"date": "2025-01-22", "close": 2.72, "volume": 56023.0}, {"date": "2025-01-23", "close": 2.67, "volume": 56262.0}, {"date": "2025-01-24", "close": 2.76, "volume": 37665.0}, {"date": "2025-01-27", "close": 2.75, "volume": 81804.0}, {"date": "2025-01-28", "close": 2.7, "volume": 63500.0}, {"date": "2025-01-29", "close": 2.5, "volume": 241026.0}, {"date": "2025-01-30", "close": 2.36, "volume": 82108.0}, {"date": "2025-01-31", "close": 2.35, "volume": 105508.0}, {"date": "2025-02-03", "close": 2.32, "volume": 69427.0}, {"date": "2025-02-04", "close": 2.36, "volume": 76177.0}, {"date": "2025-02-05", "close": 2.41, "volume": 102491.0}, {"date": "2025-02-06", "close": 2.42, "volume": 96750.0}, {"date": "2025-02-07", "close": 2.41, "volume": 64940.0}, {"date": "2025-02-10", "close": 2.43, "volume": 97204.0}, {"date": "2025-02-11", "close": 2.47, "volume": 68499.0}, {"date": "2025-02-12", "close": 2.51, "volume": 42296.0}, {"date": "2025-02-13", "close": 2.485, "volume": 83168.0}, {"date": "2025-02-14", "close": 2.47, "volume": 110301.0}, {"date": "2025-02-18", "close": 2.5, "volume": 50178.0}, {"date": "2025-02-19", "close": 2.52, "volume": 28967.0}, {"date": "2025-02-20", "close": 2.7, "volume": 151773.0}, {"date": "2025-02-21", "close": 2.74, "volume": 67716.0}, {"date": "2025-02-24", "close": 2.8, "volume": 68450.0}, {"date": "2025-02-25", "close": 2.65, "volume": 49514.0}, {"date": "2025-02-26", "close": 2.55, "volume": 64895.0}, {"date": "2025-02-27", "close": 2.5, "volume": 27328.0}, {"date": "2025-02-28", "close": 2.52, "volume": 33583.0}, {"date": "2025-03-03", "close": 2.35, "volume": 116107.0}, {"date": "2025-03-04", "close": 2.31, "volume": 37085.0}, {"date": "2025-03-05", "close": 2.39, "volume": 38749.0}, {"date": "2025-03-06", "close": 2.33, "volume": 9095.0}, {"date": "2025-03-07", "close": 2.19, "volume": 44776.0}, {"date": "2025-03-10", "close": 1.98, "volume": 97125.0}, {"date": "2025-03-11", "close": 1.88, "volume": 93847.0}, {"date": "2025-03-12", "close": 1.85, "volume": 189822.0}, {"date": "2025-03-13", "close": 1.9, "volume": 68262.0}, {"date": "2025-03-14", "close": 1.85, "volume": 83400.0}, {"date": "2025-03-17", "close": 1.87, "volume": 43418.0}, {"date": "2025-03-18", "close": 1.76, "volume": 68162.0}, {"date": "2025-03-19", "close": 1.77, "volume": 82592.0}, {"date": "2025-03-20", "close": 1.68, "volume": 147586.0}, {"date": "2025-03-21", "close": 1.72, "volume": 854949.0}, {"date": "2025-03-24", "close": 1.75, "volume": 289090.0}, {"date": "2025-03-25", "close": 1.74, "volume": 138808.0}, {"date": "2025-03-26", "close": 1.71, "volume": 808930.0}, {"date": "2025-03-27", "close": 1.78, "volume": 220942.0}, {"date": "2025-03-28", "close": 1.7, "volume": 307680.0}, {"date": "2025-03-31", "close": 1.58, "volume": 231210.0}, {"date": "2025-04-01", "close": 1.53, "volume": 174806.0}, {"date": "2025-04-02", "close": 1.64, "volume": 60573.0}, {"date": "2025-04-03", "close": 1.67, "volume": 102187.0}, {"date": "2025-04-04", "close": 1.56, "volume": 100095.0}, {"date": "2025-04-07", "close": 1.54, "volume": 165963.0}, {"date": "2025-04-08", "close": 1.51, "volume": 118506.0}, {"date": "2025-04-09", "close": 1.62, "volume": 224628.0}, {"date": "2025-04-10", "close": 1.48, "volume": 104144.0}, {"date": "2025-04-11", "close": 1.555, "volume": 66474.0}, {"date": "2025-04-14", "close": 1.75, "volume": 178118.0}, {"date": "2025-04-15", "close": 1.82, "volume": 145952.0}, {"date": "2025-04-16", "close": 1.805, "volume": 115074.0}, {"date": "2025-04-17", "close": 1.85, "volume": 79300.0}, {"date": "2025-04-21", "close": 1.79, "volume": 59371.0}, {"date": "2025-04-22", "close": 1.86, "volume": 132974.0}, {"date": "2025-04-23", "close": 1.84, "volume": 60243.0}, {"date": "2025-04-24", "close": 1.88, "volume": 121833.0}, {"date": "2025-04-25", "close": 1.43, "volume": 1668866.0}, {"date": "2025-04-28", "close": 1.44, "volume": 212740.0}, {"date": "2025-04-29", "close": 1.41, "volume": 162074.0}, {"date": "2025-04-30", "close": 1.33, "volume": 395619.0}, {"date": "2025-05-01", "close": 1.34, "volume": 96841.0}, {"date": "2025-05-02", "close": 1.37, "volume": 134543.0}, {"date": "2025-05-05", "close": 1.43, "volume": 138725.0}, {"date": "2025-05-06", "close": 1.35, "volume": 116372.0}, {"date": "2025-05-07", "close": 1.37, "volume": 263316.0}, {"date": "2025-05-08", "close": 1.3, "volume": 219304.0}, {"date": "2025-05-09", "close": 1.3, "volume": 81840.0}, {"date": "2025-05-12", "close": 1.25, "volume": 277232.0}, {"date": "2025-05-13", "close": 1.31, "volume": 186998.0}, {"date": "2025-05-14", "close": 1.26, "volume": 79100.0}, {"date": "2025-05-15", "close": 1.25, "volume": 74570.0}, {"date": "2025-05-16", "close": 1.22, "volume": 101150.0}, {"date": "2025-05-19", "close": 1.22, "volume": 261821.0}, {"date": "2025-05-20", "close": 1.15, "volume": 250853.0}, {"date": "2025-05-21", "close": 1.0, "volume": 754014.0}, {"date": "2025-05-22", "close": 1.0, "volume": 282526.0}, {"date": "2025-05-23", "close": 1.04, "volume": 1329550.0}, {"date": "2025-05-27", "close": 1.0, "volume": 318472.0}, {"date": "2025-05-28", "close": 0.975, "volume": 107692.0}, {"date": "2025-05-29", "close": 0.965, "volume": 115937.0}, {"date": "2025-05-30", "close": 0.95, "volume": 91948.0}, {"date": "2025-06-02", "close": 0.928, "volume": 237530.0}, {"date": "2025-06-03", "close": 0.9977, "volume": 349570.0}, {"date": "2025-06-04", "close": 0.99, "volume": 127695.0}, {"date": "2025-06-05", "close": 1.0, "volume": 85122.0}, {"date": "2025-06-06", "close": 1.0, "volume": 265247.0}, {"date": "2025-06-09", "close": 0.959, "volume": 258192.0}, {"date": "2025-06-10", "close": 0.9601, "volume": 516014.0}, {"date": "2025-06-11", "close": 0.9218, "volume": 1112416.0}, {"date": "2025-06-12", "close": 0.8898, "volume": 306452.0}, {"date": "2025-06-13", "close": 0.8994, "volume": 110820.0}, {"date": "2025-06-16", "close": 0.911, "volume": 283495.0}, {"date": "2025-06-17", "close": 0.9186, "volume": 176181.0}, {"date": "2025-06-18", "close": 0.9404, "volume": 153412.0}, {"date": "2025-06-20", "close": 0.89, "volume": 414223.0}, {"date": "2025-06-23", "close": 0.9141, "volume": 158887.0}, {"date": "2025-06-24", "close": 1.06, "volume": 1100053.0}, {"date": "2025-06-25", "close": 1.37, "volume": 7537112.0}, {"date": "2025-06-26", "close": 1.62, "volume": 4977458.0}, {"date": "2025-06-27", "close": 1.42, "volume": 1238093.0}, {"date": "2025-06-30", "close": 1.65, "volume": 1063633.0}, {"date": "2025-07-01", "close": 1.77, "volume": 1887997.0}, {"date": "2025-07-02", "close": 1.51, "volume": 2638784.0}, {"date": "2025-07-03", "close": 1.425, "volume": 1074365.0}, {"date": "2025-07-07", "close": 1.29, "volume": 977631.0}, {"date": "2025-07-08", "close": 1.38, "volume": 643577.0}, {"date": "2025-07-09", "close": 1.44, "volume": 400162.0}, {"date": "2025-07-10", "close": 1.38, "volume": 392075.0}, {"date": "2025-07-11", "close": 1.42, "volume": 671052.0}, {"date": "2025-07-14", "close": 1.33, "volume": 645048.0}, {"date": "2025-07-15", "close": 1.29, "volume": 265829.0}, {"date": "2025-07-16", "close": 1.26, "volume": 292387.0}, {"date": "2025-07-17", "close": 1.2, "volume": 492038.0}, {"date": "2025-07-18", "close": 1.16, "volume": 754898.0}, {"date": "2025-07-21", "close": 1.21, "volume": 1082056.0}, {"date": "2025-07-22", "close": 1.12, "volume": 541468.0}, {"date": "2025-07-23", "close": 1.45, "volume": 1973684.0}, {"date": "2025-07-24", "close": 1.34, "volume": 464756.0}, {"date": "2025-07-25", "close": 1.46, "volume": 412316.0}, {"date": "2025-07-28", "close": 1.45, "volume": 643903.0}, {"date": "2025-07-29", "close": 1.44, "volume": 291955.0}, {"date": "2025-07-30", "close": 0.3981, "volume": 38450970.0}, {"date": "2025-07-31", "close": 0.3656, "volume": 6452892.0}, {"date": "2025-08-01", "close": 0.3529, "volume": 2957691.0}, {"date": "2025-08-04", "close": 0.3652, "volume": 4093887.0}, {"date": "2025-08-05", "close": 0.3601, "volume": 4831505.0}, {"date": "2025-08-06", "close": 0.365, "volume": 2947872.0}, {"date": "2025-08-07", "close": 0.3771, "volume": 4672625.0}, {"date": "2025-08-08", "close": 0.3569, "volume": 2715077.0}, {"date": "2025-08-11", "close": 0.3409, "volume": 2029335.0}, {"date": "2025-08-12", "close": 0.3475, "volume": 1434003.0}, {"date": "2025-08-13", "close": 0.3475, "volume": 946978.0}, {"date": "2025-08-14", "close": 0.3499, "volume": 1453328.0}, {"date": "2025-08-15", "close": 0.3508, "volume": 3616800.0}, {"date": "2025-08-18", "close": 0.344, "volume": 2098677.0}, {"date": "2025-08-19", "close": 0.333, "volume": 1888851.0}, {"date": "2025-08-20", "close": 0.3271, "volume": 1726233.0}, {"date": "2025-08-21", "close": 0.3228, "volume": 1347551.0}, {"date": "2025-08-22", "close": 0.334, "volume": 1482939.0}, {"date": "2025-08-25", "close": 0.3252, "volume": 1112878.0}, {"date": "2025-08-26", "close": 0.3175, "volume": 3747664.0}, {"date": "2025-08-27", "close": 0.3262, "volume": 2207272.0}, {"date": "2025-08-28", "close": 0.3295, "volume": 1066485.0}, {"date": "2025-08-29", "close": 0.3205, "volume": 682036.0}, {"date": "2025-09-02", "close": 0.3225, "volume": 2577454.0}, {"date": "2025-09-03", "close": 0.3175, "volume": 1271044.0}, {"date": "2025-09-04", "close": 0.3105, "volume": 1792817.0}, {"date": "2025-09-05", "close": 0.2992, "volume": 2094191.0}, {"date": "2025-09-08", "close": 0.2916, "volume": 1581280.0}, {"date": "2025-09-09", "close": 0.287, "volume": 1556898.0}, {"date": "2025-09-10", "close": 0.307, "volume": 1324370.0}, {"date": "2025-09-11", "close": 0.3157, "volume": 2213421.0}, {"date": "2025-09-12", "close": 0.3105, "volume": 1213834.0}, {"date": "2025-09-15", "close": 0.3062, "volume": 1747831.0}, {"date": "2025-09-16", "close": 0.306, "volume": 2264907.0}, {"date": "2025-09-17", "close": 0.3041, "volume": 1414583.0}, {"date": "2025-09-18", "close": 0.31, "volume": 2059380.0}, {"date": "2025-09-19", "close": 0.3042, "volume": 2722165.0}, {"date": "2025-09-22", "close": 0.32, "volume": 1728079.0}, {"date": "2025-09-23", "close": 0.3343, "volume": 3739302.0}, {"date": "2025-09-24", "close": 0.3228, "volume": 1338764.0}, {"date": "2025-09-25", "close": 0.316, "volume": 996639.0}, {"date": "2025-09-26", "close": 0.3318, "volume": 1464320.0}, {"date": "2025-09-29", "close": 0.329, "volume": 933447.0}, {"date": "2025-09-30", "close": 0.335, "volume": 1802360.0}, {"date": "2025-10-01", "close": 0.339, "volume": 1750140.0}, {"date": "2025-10-02", "close": 0.3231, "volume": 1204985.0}, {"date": "2025-10-03", "close": 0.3723, "volume": 12263810.0}, {"date": "2025-10-06", "close": 0.3603, "volume": 3272952.0}, {"date": "2025-10-07", "close": 0.406, "volume": 7998377.0}, {"date": "2025-10-08", "close": 0.43, "volume": 9567408.0}, {"date": "2025-10-09", "close": 0.4129, "volume": 2581090.0}, {"date": "2025-10-10", "close": 0.37, "volume": 3158619.0}, {"date": "2025-10-13", "close": 0.3684, "volume": 2630710.0}, {"date": "2025-10-14", "close": 0.39, "volume": 2912926.0}, {"date": "2025-10-15", "close": 0.3786, "volume": 1990048.0}, {"date": "2025-10-16", "close": 0.3609, "volume": 1694703.0}, {"date": "2025-10-17", "close": 0.3782, "volume": 1267656.0}, {"date": "2025-10-20", "close": 0.376, "volume": 1088216.0}, {"date": "2025-10-21", "close": 0.3625, "volume": 1314111.0}, {"date": "2025-10-22", "close": 0.3497, "volume": 2241297.0}, {"date": "2025-10-23", "close": 0.3699, "volume": 1448473.0}, {"date": "2025-10-24", "close": 0.3733, "volume": 856265.0}, {"date": "2025-10-27", "close": 0.361, "volume": 890337.0}, {"date": "2025-10-28", "close": 0.3523, "volume": 987164.0}, {"date": "2025-10-29", "close": 0.3466, "volume": 3066222.0}, {"date": "2025-10-30", "close": 0.3664, "volume": 5219053.0}, {"date": "2025-10-31", "close": 0.3557, "volume": 1165246.0}, {"date": "2025-11-03", "close": 0.3462, "volume": 1064449.0}, {"date": "2025-11-04", "close": 0.3276, "volume": 1138702.0}, {"date": "2025-11-05", "close": 0.3379, "volume": 512857.0}, {"date": "2025-11-06", "close": 0.3534, "volume": 3422079.0}, {"date": "2025-11-07", "close": 0.3523, "volume": 3217549.0}, {"date": "2025-11-10", "close": 0.363, "volume": 1105204.0}, {"date": "2025-11-11", "close": 0.3582, "volume": 913586.0}, {"date": "2025-11-12", "close": 0.3523, "volume": 741434.0}, {"date": "2025-11-13", "close": 0.3693, "volume": 1650693.0}, {"date": "2025-11-14", "close": 0.3744, "volume": 1559942.0}, {"date": "2025-11-17", "close": 0.3714, "volume": 2417210.0}, {"date": "2025-11-18", "close": 0.3808, "volume": 1431342.0}, {"date": "2025-11-19", "close": 0.3603, "volume": 617626.0}, {"date": "2025-11-20", "close": 0.3484, "volume": 1236003.0}, {"date": "2025-11-21", "close": 0.352, "volume": 252494.0}, {"date": "2025-11-24", "close": 0.365, "volume": 679731.0}, {"date": "2025-11-25", "close": 0.3832, "volume": 781863.0}, {"date": "2025-11-26", "close": 0.376, "volume": 1041129.0}, {"date": "2025-11-28", "close": 0.3854, "volume": 371540.0}, {"date": "2025-12-01", "close": 0.3654, "volume": 740076.0}, {"date": "2025-12-02", "close": 0.3577, "volume": 590020.0}, {"date": "2025-12-03", "close": 0.3747, "volume": 384620.0}, {"date": "2025-12-04", "close": 0.3742, "volume": 395340.0}, {"date": "2025-12-05", "close": 0.37, "volume": 379045.0}, {"date": "2025-12-08", "close": 0.3738, "volume": 381216.0}, {"date": "2025-12-09", "close": 0.3768, "volume": 526782.0}, {"date": "2025-12-10", "close": 0.404, "volume": 2013506.0}, {"date": "2025-12-11", "close": 0.4051, "volume": 1016214.0}, {"date": "2025-12-12", "close": 0.3756, "volume": 1239398.0}, {"date": "2025-12-15", "close": 0.36, "volume": 1576935.0}, {"date": "2025-12-16", "close": 0.4027, "volume": 2487084.0}, {"date": "2025-12-17", "close": 0.6, "volume": 260345200.0}, {"date": "2025-12-18", "close": 0.5849, "volume": 10420780.0}, {"date": "2025-12-19", "close": 0.5861, "volume": 7373869.0}, {"date": "2025-12-22", "close": 0.5757, "volume": 3388905.0}, {"date": "2025-12-23", "close": 0.5684, "volume": 2198686.0}, {"date": "2025-12-24", "close": 0.5825, "volume": 957869.0}, {"date": "2025-12-26", "close": 0.588, "volume": 1532569.0}, {"date": "2025-12-29", "close": 0.5616, "volume": 1500324.0}, {"date": "2025-12-30", "close": 0.563, "volume": 1087340.0}, {"date": "2025-12-31", "close": 0.5801, "volume": 1397839.0}, {"date": "2026-01-02", "close": 0.5799, "volume": 507714.0}, {"date": "2026-01-05", "close": 0.5648, "volume": 447659.0}, {"date": "2026-01-06", "close": 0.5536, "volume": 1084766.0}, {"date": "2026-01-07", "close": 0.5564, "volume": 403014.0}, {"date": "2026-01-08", "close": 0.5691, "volume": 710656.0}, {"date": "2026-01-09", "close": 0.5697, "volume": 404956.0}, {"date": "2026-01-12", "close": 0.56, "volume": 303231.0}, {"date": "2026-01-13", "close": 0.5654, "volume": 395002.0}, {"date": "2026-01-14", "close": 0.5666, "volume": 232313.0}, {"date": "2026-01-15", "close": 0.567, "volume": 225258.0}, {"date": "2026-01-16", "close": 0.5668, "volume": 235065.0}, {"date": "2026-01-20", "close": 0.5739, "volume": 250384.0}, {"date": "2026-01-21", "close": 0.5797, "volume": 406098.0}, {"date": "2026-01-22", "close": 0.58, "volume": 748181.0}, {"date": "2026-01-23", "close": 0.5805, "volume": 192403.0}, {"date": "2026-01-26", "close": 0.5774, "volume": 179821.0}, {"date": "2026-01-27", "close": 0.57, "volume": 1160792.0}, {"date": "2026-01-28", "close": 0.5648, "volume": 305639.0}, {"date": "2026-01-29", "close": 0.5665, "volume": 1023151.0}, {"date": "2026-01-30", "close": 0.5661, "volume": 855197.0}, {"date": "2026-02-02", "close": 0.5712, "volume": 353214.0}, {"date": "2026-02-03", "close": 0.574, "volume": 370223.0}, {"date": "2026-02-04", "close": 0.5773, "volume": 697569.0}, {"date": "2026-02-05", "close": 0.5569, "volume": 396091.0}, {"date": "2026-02-06", "close": 0.5596, "volume": 183763.0}, {"date": "2026-02-09", "close": 0.5575, "volume": 146295.0}, {"date": "2026-02-10", "close": 0.5572, "volume": 262009.0}, {"date": "2026-02-11", "close": 0.5584, "volume": 188512.0}, {"date": "2026-02-12", "close": 0.557, "volume": 160360.0}, {"date": "2026-02-13", "close": 0.57, "volume": 304683.0}, {"date": "2026-02-17", "close": 0.5934, "volume": 1941581.0}, {"date": "2026-02-18", "close": 0.604, "volume": 360432.0}, {"date": "2026-02-19", "close": 0.5998, "volume": 291335.0}, {"date": "2026-02-20", "close": 0.5948, "volume": 299029.0}, {"date": "2026-02-23", "close": 0.5964, "volume": 275458.0}, {"date": "2026-02-24", "close": 0.5752, "volume": 290483.0}, {"date": "2026-02-25", "close": 0.586, "volume": 45519.0}, {"date": "2026-02-26", "close": 0.5937, "volume": 152071.0}, {"date": "2026-02-27", "close": 0.6004, "volume": 415327.0}, {"date": "2026-03-02", "close": 0.605, "volume": 646686.0}, {"date": "2026-03-03", "close": 0.5873, "volume": 199266.0}, {"date": "2026-03-04", "close": 0.5929, "volume": 203229.0}, {"date": "2026-03-05", "close": 0.5825, "volume": 54033.0}, {"date": "2026-03-06", "close": 0.5951, "volume": 45867.0}, {"date": "2026-03-09", "close": 0.5902, "volume": 70112.0}, {"date": "2026-03-10", "close": 0.6018, "volume": 114340.0}, {"date": "2026-03-11", "close": 0.6, "volume": 172098.0}, {"date": "2026-03-12", "close": 0.5874, "volume": 142584.0}, {"date": "2026-03-13", "close": 0.5913, "volume": 244987.0}, {"date": "2026-03-16", "close": 0.6092, "volume": 374306.0}, {"date": "2026-03-17", "close": 0.6124, "volume": 156391.0}, {"date": "2026-03-18", "close": 0.5847, "volume": 152100.0}, {"date": "2026-03-19", "close": 0.6246, "volume": 505549.0}, {"date": "2026-03-20", "close": 0.63, "volume": 281243.0}, {"date": "2026-03-23", "close": 0.6145, "volume": 88321.0}, {"date": "2026-03-24", "close": 0.6046, "volume": 198908.0}, {"date": "2026-03-25", "close": 0.6161, "volume": 189937.0}, {"date": "2026-03-26", "close": 0.6175, "volume": 252207.0}, {"date": "2026-03-27", "close": 0.5912, "volume": 142937.0}, {"date": "2026-03-30", "close": 0.588, "volume": 133503.0}, {"date": "2026-03-31", "close": 0.5975, "volume": 148801.0}, {"date": "2026-04-01", "close": 0.606, "volume": 120873.0}, {"date": "2026-04-02", "close": 0.601, "volume": 125712.0}, {"date": "2026-04-06", "close": 0.6037, "volume": 170756.0}, {"date": "2026-04-07", "close": 0.593, "volume": 47541.0}, {"date": "2026-04-08", "close": 0.61, "volume": 95603.0}, {"date": "2026-04-09", "close": 0.6125, "volume": 38594.0}, {"date": "2026-04-10", "close": 0.61, "volume": 101069.0}, {"date": "2026-04-13", "close": 0.6248, "volume": 41976.0}, {"date": "2026-04-14", "close": 0.6229, "volume": 92374.0}, {"date": "2026-04-15", "close": 0.6199, "volume": 59643.0}, {"date": "2026-04-16", "close": 0.6176, "volume": 85279.0}, {"date": "2026-04-17", "close": 0.6101, "volume": 184938.0}, {"date": "2026-04-20", "close": 0.6332, "volume": 441516.0}, {"date": "2026-04-21", "close": 0.6399, "volume": 148531.0}, {"date": "2026-04-22", "close": 0.6473, "volume": 45231.0}, {"date": "2026-04-23", "close": 0.6402, "volume": 32866.0}, {"date": "2026-04-24", "close": 0.6451, "volume": 76866.0}, {"date": "2026-04-27", "close": 0.6385, "volume": 26711.0}, {"date": "2026-04-28", "close": 0.6399, "volume": 110827.0}, {"date": "2026-04-29", "close": 0.6359, "volume": 32596.0}, {"date": "2026-04-30", "close": 0.6367, "volume": 37563.0}, {"date": "2026-05-01", "close": 0.6412, "volume": 104756.0}, {"date": "2026-05-04", "close": 0.656, "volume": 1567289.0}, {"date": "2026-05-05", "close": 0.6661, "volume": 453525.0}, {"date": "2026-05-06", "close": 0.6696, "volume": 189644.0}, {"date": "2026-05-07", "close": 0.6735, "volume": 232638.0}, {"date": "2026-05-08", "close": 0.6606, "volume": 72193.0}, {"date": "2026-05-11", "close": 0.6645, "volume": 124052.0}, {"date": "2026-05-12", "close": 0.6599, "volume": 139593.0}, {"date": "2026-05-13", "close": 0.67, "volume": 278218.0}, {"date": "2026-05-14", "close": 0.6704, "volume": 110654.0}, {"date": "2026-05-15", "close": 0.67, "volume": 106396.0}, {"date": "2026-05-18", "close": 0.6763, "volume": 728181.0}, {"date": "2026-05-19", "close": 0.6811, "volume": 146529.0}, {"date": "2026-05-20", "close": 0.6766, "volume": 124950.0}, {"date": "2026-05-21", "close": 0.6779, "volume": 95949.0}, {"date": "2026-05-22", "close": 0.6714, "volume": 78516.0}, {"date": "2026-05-26", "close": 0.6795, "volume": 122479.0}, {"date": "2026-05-27", "close": 0.6799, "volume": 123577.0}, {"date": "2026-05-28", "close": 0.6869, "volume": 71937.0}, {"date": "2026-05-29", "close": 0.6819, "volume": 75213.0}, {"date": "2026-06-01", "close": 0.6828, "volume": 192138.0}, {"date": "2026-06-02", "close": 0.676, "volume": 73308.0}, {"date": "2026-06-03", "close": 0.656, "volume": 146263.0}, {"date": "2026-06-04", "close": 0.6651, "volume": 47307.0}, {"date": "2026-06-05", "close": 0.6561, "volume": 51047.0}, {"date": "2026-06-08", "close": 0.6586, "volume": 138181.0}, {"date": "2026-06-09", "close": 0.6707, "volume": 76946.0}, {"date": "2026-06-10", "close": 0.6587, "volume": 21721.0}, {"date": "2026-06-11", "close": 0.6649, "volume": 33578.0}, {"date": "2026-06-12", "close": 0.6485, "volume": 82898.0}, {"date": "2026-06-15", "close": 0.622, "volume": 552439.0}, {"date": "2026-06-16", "close": 0.6329, "volume": 121758.0}, {"date": "2026-06-17", "close": 0.6311, "volume": 25492.0}, {"date": "2026-06-18", "close": 0.6354, "volume": 247843.0}, {"date": "2026-06-22", "close": 0.65, "volume": 45419.0}, {"date": "2026-06-23", "close": 0.65, "volume": 38530.0}, {"date": "2026-06-24", "close": 0.6506, "volume": 162544.0}, {"date": "2026-06-25", "close": 0.6517, "volume": 107625.0}, {"date": "2026-06-26", "close": 0.6483, "volume": 120322.0}, {"date": "2026-06-29", "close": 0.6475, "volume": 117002.0}, {"date": "2026-06-30", "close": 0.6507, "volume": 59282.0}, {"date": "2026-07-01", "close": 0.681, "volume": 693034.0}, {"date": "2026-07-02", "close": 0.6799, "volume": 520172.0}, {"date": "2026-07-06", "close": 0.6676, "volume": 85424.0}, {"date": "2026-07-07", "close": 0.6698, "volume": 50963.0}, {"date": "2026-07-08", "close": 0.6502, "volume": 22197.0}, {"date": "2026-07-09", "close": 0.672, "volume": 27147.0}, {"date": "2026-07-10", "close": 0.6376, "volume": 16093120.0}, {"date": "2026-07-13", "close": 0.6579, "volume": 2952001.0}, {"date": "2026-07-14", "close": 0.711, "volume": 1440258.0}, {"date": "2026-07-15", "close": 0.7572, "volume": 2194513.0}, {"date": "2026-07-16", "close": 0.7675, "volume": 1537291.0}, {"date": "2026-07-17", "close": 0.761, "volume": 1005190.0}, {"date": "2026-07-20", "close": 0.8078, "volume": 2243492.0}, {"date": "2026-07-21", "close": 0.8927, "volume": 5410108.0}, {"date": "2026-07-22", "close": 0.8976, "volume": 1210602.0}, {"date": "2026-07-23", "close": 0.9234, "volume": 987990.0}, {"date": "2026-07-24", "close": 0.509, "volume": 2953153.0}], "refreshing": true}