{"ticker": "AQB", "overview": {"cik": "1603978", "ticker": "AQB", "name": "AQUABOUNTY TECHNOLOGIES INC", "industry": "Fishing, Hunting and Trapping", "country": "United States", "sic": "0900", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001603978-26-000086", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001603978-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001603978-26-000077", "price_sensitive": true}, {"form": "D", "date": "2026-07-01", "title": "Form D", "accession": "0001603978-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001603978-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001603978-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-21", "title": "Form SCHEDULE 13G", "accession": "0001753926-26-000932", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001603978-26-000066", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-05", "title": "Form ARS", "accession": "0001603978-26-000060", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001603978-26-000058", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-01", "title": "Proxy statement", "accession": "0001603978-26-000056", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-17", "title": "Form 8-K/A", "accession": "0001603978-26-000049", "price_sensitive": false}, {"form": "D", "date": "2026-04-15", "title": "Form D", "accession": "0001603978-26-000046", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001603978-26-000045", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-08", "title": "Form 8-K/A", "accession": "0001603978-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001603978-26-000036", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-03-31", "title": "Form 8-K/A", "accession": "0001603978-26-000031", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001603978-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001603978-26-000023", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-12", "title": "Prospectus", "accession": "0001603978-26-000021", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-02-04", "title": "Form 8-K/A", "accession": "0001603978-26-000011", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-12", "title": "Form EFFECT", "accession": "9999999995-26-000147", "price_sensitive": false}, {"form": "3", "date": "2026-01-09", "title": "PRIMARY DOCUMENT", "accession": "0001603978-26-000008", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-07", "title": "Form CORRESP", "accession": "0001603978-26-000007", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-01-07", "title": "Form S-3/A", "accession": "0001603978-26-000005", "price_sensitive": false}]}, "description": "AQUABOUNTY TECHNOLOGIES INC trades as AQB on the NASDAQ and is registered in the United States, classified under Fishing, Hunting and Trapping (SIC 0900). Privy Trades holds 54 insider filings for the company, from November 2021 to December 2022. Across those, 9 insiders disclosed 12 open-market purchases totalling $177.28K against 2 sales totalling $54.10M. The most recent filing on record is dated 21 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 177281.644, "sell_n": 2, "sell_sum": 54096000.0, "net": -53918718.356, "insiders": 9, "first_date": "2021-11-23", "last_date": "2022-12-23"}, "metrics": {"ticker": "AQB", "has_prices": true, "as_of": "2026-08-07", "last": 1.17, "prev_close": 1.07, "change": 0.09999999999999987, "change_pct": 0.09345794392523352, "session_volume": 14267470.0, "vwap_5": 1.1247138536495784, "vwap_20": 1.1229570135448388, "vwap_60": 1.114693460599327, "vwap_250": 1.2487785323854168, "high_52w": 1.22, "low_52w": 0.7801, "avg_volume_20": 1309432.35, "sessions": 400, "market_cap": {"value": 6022228.68, "shares": 5147204.0, "as_of": "2026-08-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001753926-26-000932", "src": "13DG", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AQUABOUNTY TECHNOLOGIES INC", "who": "Aquabounty Technologies Inc", "who_key": "AQUABOUNTY TECHNOLOGIES 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": "Fishing, Hunting and Trapping", "country": "United States", "headline": "AQUABOUNTY TECHNOLOGIES INC takes a 6.2% passive stake in AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/0001753926-26-000932-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-04-07", "mins": 301846}, {"id": "0001209191-23-037626", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Sylvia Wulf", "who_key": "Wulf Sylvia", "role": "CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "CEO files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123037626/0001209191-23-037626-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782166}, {"id": "0001209191-23-037628", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Angela M. Olsen", "who_key": "Olsen Angela M", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123037628/0001209191-23-037628-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782166}, {"id": "0001209191-23-037630", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Alejandro Rojas", "who_key": "Rojas Alejandro", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "C-suite exec files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123037630/0001209191-23-037630-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782166}, {"id": "0001209191-23-037632", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "David A. Frank", "who_key": "FRANK DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "CFO files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123037632/0001209191-23-037632-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782166}, {"id": "0001209191-23-037644", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Erin S. Sharp", "who_key": "Sharp Erin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Director files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123037644/0001209191-23-037644-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782166}, {"id": "0001209191-23-037645", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Ricardo J. Alvarez", "who_key": "Alvarez Ricardo J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Director files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123037645/0001209191-23-037645-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782166}, {"id": "0001209191-23-037646", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Christine St.Clare", "who_key": "St.Clare Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Director files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123037646/0001209191-23-037646-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782166}, {"id": "0001209191-23-037650", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Gail Sharps Myers", "who_key": "Myers Gail Sharps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Director files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123037650/0001209191-23-037650-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782166}, {"id": "0001209191-23-037653", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Michael K. Stern", "who_key": "Stern Michael K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Director files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123037653/0001209191-23-037653-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782166}, {"id": "0001209191-23-037656", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Rick L. Sterling", "who_key": "Sterling Rick L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Director files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123037656/0001209191-23-037656-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782166}, {"id": "0001209191-23-018289", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "David A. Frank", "who_key": "FRANK DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "CFO files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123018289/0001209191-23-018289-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921846}, {"id": "0001209191-23-018290", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Alejandro Rojas", "who_key": "Rojas Alejandro", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "C-suite exec files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123018290/0001209191-23-018290-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921846}, {"id": "0001209191-23-018291", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Angela M. Olsen", "who_key": "Olsen Angela M", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123018291/0001209191-23-018291-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921846}, {"id": "0001209191-23-018292", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Sylvia Wulf", "who_key": "Wulf Sylvia", "role": "CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "CEO files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123018292/0001209191-23-018292-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921846}, {"id": "0001209191-23-024583", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "David A. Frank", "who_key": "FRANK DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "CFO files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123024583/0001209191-23-024583-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921846}, {"id": "0001209191-23-024585", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Angela M. Olsen", "who_key": "Olsen Angela M", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123024585/0001209191-23-024585-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921846}, {"id": "0001209191-23-024587", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Alejandro Rojas", "who_key": "Rojas Alejandro", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "C-suite exec files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123024587/0001209191-23-024587-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921846}, {"id": "0001209191-23-024589", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Sylvia Wulf", "who_key": "Wulf Sylvia", "role": "CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "CEO files routine paperwork on AQB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919123024589/0001209191-23-024589-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921846}, {"id": "0001209191-22-062739", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Gail Sharps Myers", "who_key": "Myers Gail Sharps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8900.85, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Director buys $9K of AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062739/0001209191-22-062739-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031286}, {"id": "0001209191-22-062318", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Christine St.Clare", "who_key": "St.Clare Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7783.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Director buys $8K of AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062318/0001209191-22-062318-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035606}, {"id": "0001209191-22-062201", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Erin S. Sharp", "who_key": "Sharp Erin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101195.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "That makes 5 insiders into AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062201/0001209191-22-062201-index.htm", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037046}, {"id": "0001209191-22-062204", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Michael K. Stern", "who_key": "Stern Michael K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14800.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider cluster: 4 buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062204/0001209191-22-062204-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041366}, {"id": "0001209191-22-062209", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Ricardo J. Alvarez", "who_key": "Alvarez Ricardo J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1542.16, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "That makes 3 insiders into AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062209/0001209191-22-062209-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041366}, {"id": "0001209191-22-061617", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Sylvia Wulf", "who_key": "Wulf Sylvia", "role": "CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6820.314, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider cluster: 6 buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061617/0001209191-22-061617-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042806}, {"id": "0001209191-22-061627", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Ricardo J. Alvarez", "who_key": "Alvarez Ricardo J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2787.12, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider cluster: 6 buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061627/0001209191-22-061627-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042806}, {"id": "0001209191-22-061375", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Ricardo J. Alvarez", "who_key": "Alvarez Ricardo J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2669.7000000000003, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "That makes 7 insiders into AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061375/0001209191-22-061375-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044246}, {"id": "0001209191-22-061151", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "David A. Frank", "who_key": "FRANK DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6500.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "7 insiders now buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061151/0001209191-22-061151-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045686}, {"id": "0001209191-22-060984", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Gail Sharps Myers", "who_key": "Myers Gail Sharps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 126.0, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "That makes 8 insiders into AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122060984/0001209191-22-060984-index.htm", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047126}, {"id": "0001209191-22-059980", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Gail Sharps Myers", "who_key": "Myers Gail Sharps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 157.5, "score": 15.8, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider cluster: 8 buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122059980/0001209191-22-059980-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057206}], "recent_buys": [{"id": "0001209191-22-062739", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Gail Sharps Myers", "who_key": "Myers Gail Sharps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8900.85, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Director buys $9K of AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062739/0001209191-22-062739-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031286}, {"id": "0001209191-22-062318", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Christine St.Clare", "who_key": "St.Clare Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7783.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Director buys $8K of AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062318/0001209191-22-062318-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035606}, {"id": "0001209191-22-062201", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Erin S. Sharp", "who_key": "Sharp Erin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101195.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "That makes 5 insiders into AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062201/0001209191-22-062201-index.htm", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037046}, {"id": "0001209191-22-062209", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Ricardo J. Alvarez", "who_key": "Alvarez Ricardo J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1542.16, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "That makes 3 insiders into AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062209/0001209191-22-062209-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041366}, {"id": "0001209191-22-062204", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Michael K. Stern", "who_key": "Stern Michael K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14800.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider cluster: 4 buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062204/0001209191-22-062204-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041366}, {"id": "0001209191-22-061627", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Ricardo J. Alvarez", "who_key": "Alvarez Ricardo J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2787.12, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider cluster: 6 buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061627/0001209191-22-061627-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042806}, {"id": "0001209191-22-061617", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Sylvia Wulf", "who_key": "Wulf Sylvia", "role": "CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6820.314, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider cluster: 6 buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061617/0001209191-22-061617-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042806}, {"id": "0001209191-22-061375", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Ricardo J. Alvarez", "who_key": "Alvarez Ricardo J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2669.7000000000003, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "That makes 7 insiders into AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061375/0001209191-22-061375-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044246}, {"id": "0001209191-22-061151", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "David A. Frank", "who_key": "FRANK DAVID A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6500.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "7 insiders now buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061151/0001209191-22-061151-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045686}, {"id": "0001209191-22-060984", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Gail Sharps Myers", "who_key": "Myers Gail Sharps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 126.0, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "That makes 8 insiders into AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122060984/0001209191-22-060984-index.htm", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047126}, {"id": "0001209191-22-059980", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Gail Sharps Myers", "who_key": "Myers Gail Sharps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 157.5, "score": 15.8, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "Insider cluster: 8 buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122059980/0001209191-22-059980-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057206}, {"id": "0001209191-22-036430", "src": "INSIDERS", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AquaBounty Technologies, Inc.", "who": "Michael K. Stern", "who_key": "Stern Michael K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24000.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Fishing, Hunting and Trapping", "country": "United States", "headline": "8 insiders now buying AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122036430/0001209191-22-036430-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309206}], "institutional": [{"id": "13DG-0001753926-26-000932", "src": "13DG", "ticker": "AQB", "cik": "1603978", "company": "AQUABOUNTY TECHNOLOGIES INC", "company_raw": "AQUABOUNTY TECHNOLOGIES INC", "who": "Aquabounty Technologies Inc", "who_key": "AQUABOUNTY TECHNOLOGIES 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": "Fishing, Hunting and Trapping", "country": "United States", "headline": "AQUABOUNTY TECHNOLOGIES INC takes a 6.2% passive stake in AQB", "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/0001753926-26-000932-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-04-07", "mins": 301846}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AquaBounty Technologies, Inc. - Common Stock", "new_value": "AQUABOUNTY TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001603978", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001603978", "applied": 1, "detected_at": "2026-09-10T10:05:04.499559"}]}, "key_people": [{"who": "Randal J. Kirk", "who_key": "KIRK RANDAL J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 27048000.0, "net": -27048000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27048000.0, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000156761921021154/0001567619-21-021154-index.htm"}], "latest": {"action": "SELL", "amount": 27048000.0, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000156761921021154/0001567619-21-021154-index.htm"}}, {"who": "Alana Kirk", "who_key": "KIRK ALANA", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 27048000.0, "net": -27048000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27048000.0, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000156761921021166/0001567619-21-021166-index.htm"}], "latest": {"action": "SELL", "amount": 27048000.0, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000156761921021166/0001567619-21-021166-index.htm"}}, {"who": "Erin S. Sharp", "who_key": "Sharp Erin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 101195.0, "sold": 0, "net": 101195.0, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 101195.0, "date": "2022-12-19", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062201/0001209191-22-062201-index.htm"}], "latest": {"action": "BUY", "amount": 101195.0, "date": "2022-12-19", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062201/0001209191-22-062201-index.htm"}}, {"who": "Michael K. Stern", "who_key": "Stern Michael K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38800.0, "sold": 0, "net": 38800.0, "trades": 2, "top_score": 31.8, "lean": "buying", "history": [{"action": "BUY", "amount": 14800.0, "date": "2022-12-16", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062204/0001209191-22-062204-index.htm"}, {"action": "BUY", "amount": 24000.0, "date": "2022-06-13", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122036430/0001209191-22-036430-index.htm"}], "latest": {"action": "BUY", "amount": 14800.0, "date": "2022-12-16", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062204/0001209191-22-062204-index.htm"}}, {"who": "Gail Sharps Myers", "who_key": "Myers Gail Sharps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9184.35, "sold": 0, "net": 9184.35, "trades": 3, "top_score": 41.9, "lean": "buying", "history": [{"action": "BUY", "amount": 8900.85, "date": "2022-12-23", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062739/0001209191-22-062739-index.htm"}, {"action": "BUY", "amount": 126.0, "date": "2022-12-12", "score": 15.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122060984/0001209191-22-060984-index.htm"}, {"action": "BUY", "amount": 157.5, "date": "2022-12-05", "score": 15.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122059980/0001209191-22-059980-index.htm"}], "latest": {"action": "BUY", "amount": 8900.85, "date": "2022-12-23", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062739/0001209191-22-062739-index.htm"}}, {"who": "Christine St.Clare", "who_key": "St.Clare Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7783.0, "sold": 0, "net": 7783.0, "trades": 1, "top_score": 26.3, "lean": "buying", "history": [{"action": "BUY", "amount": 7783.0, "date": "2022-12-20", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062318/0001209191-22-062318-index.htm"}], "latest": {"action": "BUY", "amount": 7783.0, "date": "2022-12-20", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062318/0001209191-22-062318-index.htm"}}, {"who": "Ricardo J. Alvarez", "who_key": "Alvarez Ricardo J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6998.9800000000005, "sold": 0, "net": 6998.9800000000005, "trades": 3, "top_score": 21.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1542.16, "date": "2022-12-16", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062209/0001209191-22-062209-index.htm"}, {"action": "BUY", "amount": 2787.12, "date": "2022-12-15", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061627/0001209191-22-061627-index.htm"}, {"action": "BUY", "amount": 2669.7000000000003, "date": "2022-12-14", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061375/0001209191-22-061375-index.htm"}], "latest": {"action": "BUY", "amount": 1542.16, "date": "2022-12-16", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122062209/0001209191-22-062209-index.htm"}}, {"who": "Sylvia Wulf", "who_key": "Wulf Sylvia", "role": "CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 6820.314, "sold": 0, "net": 6820.314, "trades": 1, "top_score": 35.7, "lean": "buying", "history": [{"action": "BUY", "amount": 6820.314, "date": "2022-12-15", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061617/0001209191-22-061617-index.htm"}], "latest": {"action": "BUY", "amount": 6820.314, "date": "2022-12-15", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1603978/000120919122061617/0001209191-22-061617-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001603978-26-000086", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001603978-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001603978-26-000077", "price_sensitive": true}, {"form": "D", "date": "2026-07-01", "title": "Form D", "accession": "0001603978-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001603978-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001603978-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-21", "title": "Form SCHEDULE 13G", "accession": "0001753926-26-000932", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001603978-26-000066", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-05", "title": "Form ARS", "accession": "0001603978-26-000060", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001603978-26-000058", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-01", "title": "Proxy statement", "accession": "0001603978-26-000056", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-17", "title": "Form 8-K/A", "accession": "0001603978-26-000049", "price_sensitive": false}, {"form": "D", "date": "2026-04-15", "title": "Form D", "accession": "0001603978-26-000046", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001603978-26-000045", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-08", "title": "Form 8-K/A", "accession": "0001603978-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001603978-26-000036", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-03-31", "title": "Form 8-K/A", "accession": "0001603978-26-000031", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001603978-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001603978-26-000023", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-12", "title": "Prospectus", "accession": "0001603978-26-000021", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-02-04", "title": "Form 8-K/A", "accession": "0001603978-26-000011", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-12", "title": "Form EFFECT", "accession": "9999999995-26-000147", "price_sensitive": false}, {"form": "3", "date": "2026-01-09", "title": "PRIMARY DOCUMENT", "accession": "0001603978-26-000008", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-07", "title": "Form CORRESP", "accession": "0001603978-26-000007", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-01-07", "title": "Form S-3/A", "accession": "0001603978-26-000005", "price_sensitive": false}], "performance": {"ticker": "AQB", "has_prices": true, "summary": {"n": 12, "avg": -0.9207683556492957, "win_rate": 0.0, "best": -0.9072312083729781, "worst": -0.9634375, "as_of": "2026-08-07"}, "buys": [{"who": "Myers Gail Sharps", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8900.85, "date": "2022-12-23", "score": 41.9, "ref_price": 15.208, "return": -0.9230668069437138}, {"who": "St.Clare Christine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7783.0, "date": "2022-12-20", "score": 26.3, "ref_price": 13.82, "return": -0.9153400868306801}, {"who": "Sharp Erin S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101195.0, "date": "2022-12-19", "score": 39.1, "ref_price": 14.08, "return": -0.9169034090909091}, {"who": "Alvarez Ricardo J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1542.16, "date": "2022-12-16", "score": 19.9, "ref_price": 14.796, "return": -0.9209245742092458}, {"who": "Stern Michael K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14800.0, "date": "2022-12-16", "score": 29.4, "ref_price": 14.796, "return": -0.9209245742092458}, {"who": "Alvarez Ricardo J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2787.12, "date": "2022-12-15", "score": 21.9, "ref_price": 14.964, "return": -0.9218123496391339}, {"who": "Wulf Sylvia", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Director, Director", "amount": 6820.314, "date": "2022-12-15", "score": 35.7, "ref_price": 14.964, "return": -0.9218123496391339}, {"who": "Alvarez Ricardo J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2669.7000000000003, "date": "2022-12-14", "score": 21.8, "ref_price": 13.35, "return": -0.9123595505617977}, {"who": "FRANK DAVID A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6500.0, "date": "2022-12-13", "score": 33.0, "ref_price": 13.47, "return": -0.9131403118040089}, {"who": "Myers Gail Sharps", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126.0, "date": "2022-12-12", "score": 15.6, "ref_price": 12.612, "return": -0.9072312083729781}, {"who": "Myers Gail Sharps", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157.5, "date": "2022-12-05", "score": 15.8, "ref_price": 13.336, "return": -0.9122675464907019}, {"who": "Stern Michael K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24000.0, "date": "2022-06-13", "score": 31.8, "ref_price": 32.0, "return": -0.9634375}]}, "price_series": [{"date": "2017-01-09", "close": 0.144, "volume": 8.0}, {"date": "2017-01-10", "close": 3.328, "volume": 69.0}, {"date": "2017-01-11", "close": 529.8, "volume": 143.0}, {"date": "2017-01-12", "close": 344.2, "volume": 130.0}, {"date": "2017-01-13", "close": 312.0, "volume": 96.0}, {"date": "2017-01-17", "close": 340.6, "volume": 83.0}, {"date": "2017-01-18", "close": 321.2, "volume": 50.0}, {"date": "2017-01-19", "close": 484.0, "volume": 2866.0}, {"date": "2017-01-20", "close": 465.8, "volume": 5849.0}, {"date": "2017-01-23", "close": 406.8, "volume": 2415.0}, {"date": "2017-01-24", "close": 303.6, "volume": 4122.0}, {"date": "2017-01-25", "close": 302.4, "volume": 5213.0}, {"date": "2017-01-26", "close": 293.2, "volume": 3868.0}, {"date": "2017-01-27", "close": 239.0, "volume": 4003.0}, {"date": "2017-01-30", "close": 261.4, "volume": 1500.0}, {"date": "2017-01-31", "close": 276.0, "volume": 2810.0}, {"date": "2017-02-01", "close": 252.2, "volume": 1738.0}, {"date": "2017-02-02", "close": 253.0, "volume": 989.0}, {"date": "2017-02-03", "close": 263.0, "volume": 1488.0}, {"date": "2017-02-06", "close": 315.2, "volume": 2808.0}, {"date": "2017-02-07", "close": 338.2, "volume": 2622.0}, {"date": "2017-02-08", "close": 360.2, "volume": 2411.0}, {"date": "2017-02-09", "close": 351.0, "volume": 1710.0}, {"date": "2017-02-10", "close": 304.2, "volume": 2378.0}, {"date": "2017-02-13", "close": 300.2, "volume": 1210.0}, {"date": "2017-02-14", "close": 282.0, "volume": 1371.0}, {"date": "2017-02-15", "close": 335.0, "volume": 5923.0}, {"date": "2017-02-16", "close": 309.8, "volume": 2236.0}, {"date": "2017-02-17", "close": 306.0, "volume": 3851.0}, {"date": "2017-02-21", "close": 305.2, "volume": 3138.0}, {"date": "2017-02-22", "close": 302.4, "volume": 4190.0}, {"date": "2017-02-23", "close": 295.0, "volume": 2105.0}, {"date": "2017-02-24", "close": 278.0, "volume": 2562.0}, {"date": "2017-02-27", "close": 284.0, "volume": 1469.0}, {"date": "2017-02-28", "close": 284.4, "volume": 2479.0}, {"date": "2017-03-01", "close": 293.0, "volume": 1314.0}, {"date": "2017-03-02", "close": 291.6, "volume": 1896.0}, {"date": "2017-03-03", "close": 290.4, "volume": 2119.0}, {"date": "2017-03-06", "close": 279.6, "volume": 4669.0}, {"date": "2017-03-07", "close": 270.2, "volume": 2511.0}, {"date": "2017-03-08", "close": 275.6, "volume": 2338.0}, {"date": "2017-03-09", "close": 272.0, "volume": 1056.0}, {"date": "2017-03-10", "close": 266.2, "volume": 2044.0}, {"date": "2017-03-13", "close": 258.0, "volume": 3231.0}, {"date": "2017-03-14", "close": 245.2, "volume": 1159.0}, {"date": "2017-03-15", "close": 243.6, "volume": 1127.0}, {"date": "2017-03-16", "close": 240.4, "volume": 1430.0}, {"date": "2017-03-17", "close": 215.0, "volume": 4823.0}, {"date": "2017-03-20", "close": 214.6, "volume": 2316.0}, {"date": "2017-03-21", "close": 214.6, "volume": 835.0}, {"date": "2017-03-22", "close": 208.8, "volume": 904.0}, {"date": "2017-03-23", "close": 205.0, "volume": 537.0}, {"date": "2017-03-24", "close": 207.8, "volume": 771.0}, {"date": "2017-03-27", "close": 211.6, "volume": 1543.0}, {"date": "2017-03-28", "close": 213.2, "volume": 640.0}, {"date": "2017-03-29", "close": 208.2, "volume": 810.0}, {"date": "2017-03-30", "close": 214.4, "volume": 334.0}, {"date": "2017-03-31", "close": 221.6, "volume": 2019.0}, {"date": "2017-04-03", "close": 226.6, "volume": 921.0}, {"date": "2017-04-04", "close": 217.4, "volume": 921.0}, {"date": "2017-04-05", "close": 212.2, "volume": 457.0}, {"date": "2017-04-06", "close": 219.0, "volume": 1312.0}, {"date": "2017-04-07", "close": 216.8, "volume": 197.0}, {"date": "2017-04-10", "close": 207.8, "volume": 445.0}, {"date": "2017-04-11", "close": 207.4, "volume": 179.0}, {"date": "2017-04-12", "close": 202.0, "volume": 860.0}, {"date": "2017-04-13", "close": 196.0, "volume": 673.0}, {"date": "2017-04-17", "close": 185.0, "volume": 374.0}, {"date": "2017-04-18", "close": 178.0, "volume": 2242.0}, {"date": "2017-04-19", "close": 172.0, "volume": 789.0}, {"date": "2017-04-20", "close": 171.0, "volume": 432.0}, {"date": "2017-04-21", "close": 170.6, "volume": 1077.0}, {"date": "2017-04-24", "close": 164.2, "volume": 325.0}, {"date": "2017-04-25", "close": 166.4, "volume": 1090.0}, {"date": "2017-04-26", "close": 170.2, "volume": 911.0}, {"date": "2017-04-27", "close": 170.2, "volume": 278.0}, {"date": "2017-04-28", "close": 155.4, "volume": 1535.0}, {"date": "2017-05-01", "close": 158.0, "volume": 1095.0}, {"date": "2017-05-02", "close": 164.2, "volume": 432.0}, {"date": "2017-05-03", "close": 165.0, "volume": 689.0}, {"date": "2017-05-04", "close": 162.0, "volume": 607.0}, {"date": "2017-05-05", "close": 165.4, "volume": 820.0}, {"date": "2017-05-08", "close": 166.8, "volume": 663.0}, {"date": "2017-05-09", "close": 159.8, "volume": 1613.0}, {"date": "2017-05-10", "close": 160.0, "volume": 586.0}, {"date": "2017-05-11", "close": 161.2, "volume": 556.0}, {"date": "2017-05-12", "close": 165.8, "volume": 595.0}, {"date": "2017-05-15", "close": 174.8, "volume": 1119.0}, {"date": "2017-05-16", "close": 173.6, "volume": 161.0}, {"date": "2017-05-17", "close": 169.2, "volume": 259.0}, {"date": "2017-05-18", "close": 170.4, "volume": 114.0}, {"date": "2017-05-19", "close": 168.0, "volume": 138.0}, {"date": "2017-05-22", "close": 166.6, "volume": 244.0}, {"date": "2017-05-23", "close": 158.6, "volume": 480.0}, {"date": "2017-05-24", "close": 162.0, "volume": 557.0}, {"date": "2017-05-25", "close": 164.6, "volume": 185.0}, {"date": "2017-05-26", "close": 160.6, "volume": 211.0}, {"date": "2017-05-30", "close": 164.2, "volume": 178.0}, {"date": "2017-05-31", "close": 164.4, "volume": 780.0}, {"date": "2017-06-01", "close": 168.0, "volume": 245.0}, {"date": "2017-06-02", "close": 167.6, "volume": 430.0}, {"date": "2017-06-05", "close": 168.6, "volume": 177.0}, {"date": "2017-06-06", "close": 168.8, "volume": 421.0}, {"date": "2017-06-07", "close": 168.6, "volume": 285.0}, {"date": "2017-06-08", "close": 168.6, "volume": 666.0}, {"date": "2017-06-09", "close": 169.8, "volume": 620.0}, {"date": "2017-06-12", "close": 164.6, "volume": 736.0}, {"date": "2017-06-13", "close": 166.6, "volume": 252.0}, {"date": "2017-06-14", "close": 166.4, "volume": 280.0}, {"date": "2017-06-15", "close": 165.8, "volume": 268.0}, {"date": "2017-06-16", "close": 157.2, "volume": 1232.0}, {"date": "2017-06-19", "close": 160.0, "volume": 473.0}, {"date": "2017-06-20", "close": 162.6, "volume": 932.0}, {"date": "2017-06-21", "close": 162.8, "volume": 1354.0}, {"date": "2017-06-22", "close": 162.6, "volume": 345.0}, {"date": "2017-06-23", "close": 146.4, "volume": 4852.0}, {"date": "2017-06-26", "close": 145.4, "volume": 2632.0}, {"date": "2017-06-27", "close": 138.0, "volume": 1757.0}, {"date": "2017-06-28", "close": 149.8, "volume": 1470.0}, {"date": "2017-06-29", "close": 147.2, "volume": 277.0}, {"date": "2017-06-30", "close": 160.2, "volume": 1002.0}, {"date": "2017-07-03", "close": 158.0, "volume": 385.0}, {"date": "2017-07-05", "close": 158.6, "volume": 1049.0}, {"date": "2017-07-06", "close": 149.4, "volume": 1434.0}, {"date": "2017-07-07", "close": 145.0, "volume": 341.0}, {"date": "2017-07-10", "close": 143.4, "volume": 1145.0}, {"date": "2017-07-11", "close": 149.0, "volume": 636.0}, {"date": "2017-07-12", "close": 143.2, "volume": 709.0}, {"date": "2017-07-13", "close": 147.8, "volume": 822.0}, {"date": "2017-07-14", "close": 145.2, "volume": 748.0}, {"date": "2017-07-17", "close": 151.4, "volume": 381.0}, {"date": "2017-07-18", "close": 145.2, "volume": 527.0}, {"date": "2017-07-19", "close": 151.8, "volume": 1054.0}, {"date": "2017-07-20", "close": 143.4, "volume": 2188.0}, {"date": "2017-07-21", "close": 144.6, "volume": 62.0}, {"date": "2017-07-24", "close": 145.4, "volume": 513.0}, {"date": "2017-07-25", "close": 141.4, "volume": 424.0}, {"date": "2017-07-26", "close": 141.4, "volume": 486.0}, {"date": "2017-07-27", "close": 137.4, "volume": 315.0}, {"date": "2017-07-28", "close": 140.4, "volume": 441.0}, {"date": "2017-07-31", "close": 137.8, "volume": 351.0}, {"date": "2017-08-01", "close": 137.4, "volume": 251.0}, {"date": "2017-08-02", "close": 130.0, "volume": 462.0}, {"date": "2017-08-03", "close": 133.6, "volume": 633.0}, {"date": "2017-08-04", "close": 151.6, "volume": 504.0}, {"date": "2017-08-07", "close": 153.2, "volume": 506.0}, {"date": "2017-08-08", "close": 156.4, "volume": 758.0}, {"date": "2017-08-09", "close": 150.4, "volume": 1014.0}, {"date": "2017-08-10", "close": 153.4, "volume": 617.0}, {"date": "2017-08-11", "close": 153.6, "volume": 910.0}, {"date": "2017-08-14", "close": 152.8, "volume": 371.0}, {"date": "2017-08-15", "close": 139.6, "volume": 743.0}, {"date": "2017-08-16", "close": 146.0, "volume": 916.0}, {"date": "2017-08-17", "close": 145.4, "volume": 257.0}, {"date": "2017-08-18", "close": 141.8, "volume": 250.0}, {"date": "2017-08-21", "close": 140.0, "volume": 428.0}, {"date": "2017-08-22", "close": 145.0, "volume": 535.0}, {"date": "2017-08-23", "close": 146.4, "volume": 577.0}, {"date": "2017-08-24", "close": 144.8, "volume": 345.0}, {"date": "2017-08-25", "close": 142.2, "volume": 595.0}, {"date": "2017-08-28", "close": 143.8, "volume": 511.0}, {"date": "2017-08-29", "close": 144.8, "volume": 534.0}, {"date": "2017-08-30", "close": 146.0, "volume": 83.0}, {"date": "2017-08-31", "close": 144.4, "volume": 550.0}, {"date": "2017-09-01", "close": 160.4, "volume": 1337.0}, {"date": "2017-09-05", "close": 152.8, "volume": 775.0}, {"date": "2017-09-06", "close": 148.6, "volume": 213.0}, {"date": "2017-09-07", "close": 148.8, "volume": 1168.0}, {"date": "2017-09-08", "close": 150.8, "volume": 1343.0}, {"date": "2017-09-11", "close": 152.2, "volume": 520.0}, {"date": "2017-09-12", "close": 152.4, "volume": 307.0}, {"date": "2017-09-13", "close": 149.4, "volume": 311.0}, {"date": "2017-09-14", "close": 150.4, "volume": 673.0}, {"date": "2017-09-15", "close": 146.6, "volume": 787.0}, {"date": "2017-09-18", "close": 144.2, "volume": 204.0}, {"date": "2017-09-19", "close": 142.6, "volume": 354.0}, {"date": "2017-09-20", "close": 139.4, "volume": 154.0}, {"date": "2017-09-21", "close": 136.0, "volume": 493.0}, {"date": "2017-09-22", "close": 135.2, "volume": 102.0}, {"date": "2017-09-25", "close": 132.6, "volume": 977.0}, {"date": "2017-09-26", "close": 130.8, "volume": 193.0}, {"date": "2017-09-27", "close": 132.174, "volume": 79.0}, {"date": "2017-09-28", "close": 131.722, "volume": 74.0}, {"date": "2017-09-29", "close": 142.2, "volume": 845.0}, {"date": "2017-10-02", "close": 147.0, "volume": 299.0}, {"date": "2017-10-03", "close": 146.8, "volume": 419.0}, {"date": "2017-10-04", "close": 147.002, "volume": 349.0}, {"date": "2017-10-05", "close": 145.202, "volume": 69.0}, {"date": "2017-10-06", "close": 145.0, "volume": 119.0}, {"date": "2017-10-09", "close": 145.0, "volume": 53.0}, {"date": "2017-10-10", "close": 142.2, "volume": 198.0}, {"date": "2017-10-11", "close": 136.8, "volume": 416.0}, {"date": "2017-10-12", "close": 135.0, "volume": 58.0}, {"date": "2017-10-13", "close": 134.3, "volume": 159.0}, {"date": "2017-10-16", "close": 134.606, "volume": 161.0}, {"date": "2017-10-17", "close": 134.0, "volume": 239.0}, {"date": "2017-10-18", "close": 132.8, "volume": 122.0}, {"date": "2017-10-19", "close": 133.0, "volume": 59.0}, {"date": "2017-10-20", "close": 131.656, "volume": 629.0}, {"date": "2017-10-23", "close": 129.2, "volume": 622.0}, {"date": "2017-10-24", "close": 129.6, "volume": 261.0}, {"date": "2017-10-25", "close": 127.8, "volume": 368.0}, {"date": "2017-10-26", "close": 128.0, "volume": 301.0}, {"date": "2017-10-27", "close": 128.8, "volume": 42.0}, {"date": "2017-10-30", "close": 127.0, "volume": 262.0}, {"date": "2017-10-31", "close": 126.0, "volume": 705.0}, {"date": "2017-11-01", "close": 122.0, "volume": 282.0}, {"date": "2017-11-02", "close": 112.0, "volume": 1085.0}, {"date": "2017-11-03", "close": 103.6, "volume": 527.0}, {"date": "2017-11-06", "close": 105.93, "volume": 448.0}, {"date": "2017-11-07", "close": 102.8, "volume": 77.0}, {"date": "2017-11-08", "close": 100.6, "volume": 1026.0}, {"date": "2017-11-09", "close": 95.4, "volume": 537.0}, {"date": "2017-11-10", "close": 96.2, "volume": 578.0}, {"date": "2017-11-13", "close": 98.0, "volume": 478.0}, {"date": "2017-11-14", "close": 95.4, "volume": 337.0}, {"date": "2017-11-15", "close": 89.2, "volume": 792.0}, {"date": "2017-11-16", "close": 82.0, "volume": 943.0}, {"date": "2017-11-17", "close": 86.4, "volume": 450.0}, {"date": "2017-11-20", "close": 88.6, "volume": 410.0}, {"date": "2017-11-21", "close": 87.8, "volume": 1052.0}, {"date": "2017-11-22", "close": 82.0, "volume": 1825.0}, {"date": "2017-11-24", "close": 81.8, "volume": 826.0}, {"date": "2017-11-27", "close": 78.0, "volume": 435.0}, {"date": "2017-11-28", "close": 76.4, "volume": 618.0}, {"date": "2017-11-29", "close": 76.4, "volume": 505.0}, {"date": "2017-11-30", "close": 77.0, "volume": 991.0}, {"date": "2017-12-01", "close": 80.6, "volume": 556.0}, {"date": "2017-12-04", "close": 77.2, "volume": 540.0}, {"date": "2017-12-05", "close": 75.564, "volume": 577.0}, {"date": "2017-12-06", "close": 70.4, "volume": 349.0}, {"date": "2017-12-07", "close": 69.2, "volume": 1429.0}, {"date": "2017-12-08", "close": 68.6, "volume": 1867.0}, {"date": "2017-12-11", "close": 64.4, "volume": 902.0}, {"date": "2017-12-12", "close": 63.2, "volume": 375.0}, {"date": "2017-12-13", "close": 67.8, "volume": 1490.0}, {"date": "2017-12-14", "close": 65.13, "volume": 614.0}, {"date": "2017-12-15", "close": 63.2, "volume": 927.0}, {"date": "2017-12-18", "close": 64.0, "volume": 523.0}, {"date": "2017-12-19", "close": 64.6, "volume": 1084.0}, {"date": "2017-12-20", "close": 65.998, "volume": 668.0}, {"date": "2017-12-21", "close": 62.4, "volume": 653.0}, {"date": "2017-12-22", "close": 64.0, "volume": 859.0}, {"date": "2017-12-26", "close": 62.8, "volume": 553.0}, {"date": "2017-12-27", "close": 62.4, "volume": 914.0}, {"date": "2017-12-28", "close": 63.064, "volume": 943.0}, {"date": "2017-12-29", "close": 70.4, "volume": 2582.0}, {"date": "2018-01-02", "close": 177.8, "volume": 15073.0}, {"date": "2018-01-03", "close": 136.4, "volume": 9928.0}, {"date": "2018-01-04", "close": 127.0, "volume": 7101.0}, {"date": "2018-01-05", "close": 148.6, "volume": 5226.0}, {"date": "2018-01-08", "close": 140.8, "volume": 5268.0}, {"date": "2018-01-09", "close": 125.8, "volume": 5183.0}, {"date": "2018-01-10", "close": 112.4, "volume": 4932.0}, {"date": "2018-01-11", "close": 97.2, "volume": 8699.0}, {"date": "2018-01-12", "close": 60.4, "volume": 112168.0}, {"date": "2018-01-16", "close": 60.4, "volume": 17405.0}, {"date": "2018-01-17", "close": 60.4, "volume": 7022.0}, {"date": "2018-01-18", "close": 60.2, "volume": 8502.0}, {"date": "2018-01-19", "close": 55.8, "volume": 11878.0}, {"date": "2018-01-22", "close": 59.0, "volume": 8898.0}, {"date": "2018-01-23", "close": 61.0, "volume": 11741.0}, {"date": "2018-01-24", "close": 58.6, "volume": 7497.0}, {"date": "2018-01-25", "close": 58.2, "volume": 5460.0}, {"date": "2018-01-26", "close": 56.2, "volume": 3673.0}, {"date": "2018-01-29", "close": 54.0, "volume": 8727.0}, {"date": "2018-01-30", "close": 54.2, "volume": 2863.0}, {"date": "2018-01-31", "close": 55.0, "volume": 2996.0}, {"date": "2018-02-01", "close": 53.6, "volume": 1918.0}, {"date": "2018-02-02", "close": 52.2, "volume": 3743.0}, {"date": "2018-02-05", "close": 49.634, "volume": 2638.0}, {"date": "2018-02-06", "close": 51.48, "volume": 3243.0}, {"date": "2018-02-07", "close": 51.4, "volume": 1174.0}, {"date": "2018-02-08", "close": 51.002, "volume": 910.0}, {"date": "2018-02-09", "close": 51.8, "volume": 3975.0}, {"date": "2018-02-12", "close": 53.8, "volume": 2323.0}, {"date": "2018-02-13", "close": 51.0, "volume": 1066.0}, {"date": "2018-02-14", "close": 52.6, "volume": 620.0}, {"date": "2018-02-15", "close": 52.78, "volume": 1270.0}, {"date": "2018-02-16", "close": 53.0, "volume": 3377.0}, {"date": "2018-02-20", "close": 51.0, "volume": 1580.0}, {"date": "2018-02-21", "close": 50.8, "volume": 1936.0}, {"date": "2018-02-22", "close": 49.8, "volume": 1358.0}, {"date": "2018-02-23", "close": 50.2, "volume": 597.0}, {"date": "2018-02-26", "close": 50.2, "volume": 1991.0}, {"date": "2018-02-27", "close": 50.0, "volume": 1483.0}, {"date": "2018-02-28", "close": 48.8, "volume": 930.0}, {"date": "2018-03-01", "close": 47.4, "volume": 1703.0}, {"date": "2018-03-02", "close": 50.0, "volume": 2252.0}, {"date": "2018-03-05", "close": 48.0, "volume": 2070.0}, {"date": "2018-03-06", "close": 46.2, "volume": 1388.0}, {"date": "2018-03-07", "close": 47.0, "volume": 1431.0}, {"date": "2018-03-08", "close": 51.8, "volume": 2349.0}, {"date": "2018-03-09", "close": 55.4, "volume": 10322.0}, {"date": "2018-03-12", "close": 51.2, "volume": 3591.0}, {"date": "2018-03-13", "close": 50.0, "volume": 2242.0}, {"date": "2018-03-14", "close": 58.0, "volume": 20576.0}, {"date": "2018-03-15", "close": 61.4, "volume": 92020.0}, {"date": "2018-03-16", "close": 69.0, "volume": 29972.0}, {"date": "2018-03-19", "close": 67.2, "volume": 10311.0}, {"date": "2018-03-20", "close": 68.4, "volume": 15525.0}, {"date": "2018-03-21", "close": 74.4, "volume": 22680.0}, {"date": "2018-03-22", "close": 68.0, "volume": 11742.0}, {"date": "2018-03-23", "close": 62.0, "volume": 5136.0}, {"date": "2018-03-26", "close": 60.4, "volume": 9489.0}, {"date": "2018-03-27", "close": 57.0, "volume": 2420.0}, {"date": "2018-03-28", "close": 56.0, "volume": 3570.0}, {"date": "2018-03-29", "close": 59.0, "volume": 1412.0}, {"date": "2018-04-02", "close": 57.8, "volume": 2779.0}, {"date": "2018-04-03", "close": 57.4, "volume": 1278.0}, {"date": "2018-04-04", "close": 59.2, "volume": 1445.0}, {"date": "2018-04-05", "close": 62.4, "volume": 4085.0}, {"date": "2018-04-06", "close": 63.0, "volume": 2818.0}, {"date": "2018-04-09", "close": 59.8, "volume": 2655.0}, {"date": "2018-04-10", "close": 65.0, "volume": 5461.0}, {"date": "2018-04-11", "close": 69.8, "volume": 5294.0}, {"date": "2018-04-12", "close": 67.0, "volume": 2215.0}, {"date": "2018-04-13", "close": 67.85, "volume": 1588.0}, {"date": "2018-04-16", "close": 64.4, "volume": 2724.0}, {"date": "2018-04-17", "close": 62.8, "volume": 2716.0}, {"date": "2018-04-18", "close": 62.0, "volume": 974.0}, {"date": "2018-04-19", "close": 65.0, "volume": 739.0}, {"date": "2018-04-20", "close": 63.12, "volume": 787.0}, {"date": "2018-04-23", "close": 61.8, "volume": 1250.0}, {"date": "2018-04-24", "close": 62.0, "volume": 898.0}, {"date": "2018-04-25", "close": 61.6, "volume": 1943.0}, {"date": "2018-04-26", "close": 60.2, "volume": 942.0}, {"date": "2018-04-27", "close": 67.2, "volume": 138419.0}, {"date": "2018-04-30", "close": 62.0, "volume": 15707.0}, {"date": "2018-05-01", "close": 60.4, "volume": 6591.0}, {"date": "2018-05-02", "close": 61.48, "volume": 3930.0}, {"date": "2018-05-03", "close": 66.0, "volume": 4214.0}, {"date": "2018-05-04", "close": 64.6, "volume": 2087.0}, {"date": "2018-05-07", "close": 63.2, "volume": 1526.0}, {"date": "2018-05-08", "close": 62.2, "volume": 1227.0}, {"date": "2018-05-09", "close": 63.4, "volume": 2360.0}, {"date": "2018-05-10", "close": 63.6, "volume": 2519.0}, {"date": "2018-05-11", "close": 62.0, "volume": 2988.0}, {"date": "2018-05-14", "close": 60.202, "volume": 1496.0}, {"date": "2018-05-15", "close": 60.6, "volume": 2340.0}, {"date": "2018-05-16", "close": 60.0, "volume": 2369.0}, {"date": "2018-05-17", "close": 60.202, "volume": 2727.0}, {"date": "2018-05-18", "close": 61.6, "volume": 1223.0}, {"date": "2018-05-21", "close": 59.4, "volume": 1787.0}, {"date": "2018-05-22", "close": 61.2, "volume": 1469.0}, {"date": "2018-05-23", "close": 59.0, "volume": 1957.0}, {"date": "2018-05-24", "close": 59.4, "volume": 623.0}, {"date": "2018-05-25", "close": 59.0, "volume": 447.0}, {"date": "2018-05-29", "close": 58.6, "volume": 459.0}, {"date": "2018-05-30", "close": 58.4, "volume": 475.0}, {"date": "2018-05-31", "close": 60.2, "volume": 665.0}, {"date": "2018-06-01", "close": 59.6, "volume": 672.0}, {"date": "2018-06-04", "close": 57.6, "volume": 1892.0}, {"date": "2018-06-05", "close": 59.4, "volume": 1868.0}, {"date": "2018-06-06", "close": 59.0, "volume": 477.0}, {"date": "2018-06-07", "close": 60.0, "volume": 695.0}, {"date": "2018-06-08", "close": 58.8, "volume": 1166.0}, {"date": "2018-06-11", "close": 59.4, "volume": 544.0}, {"date": "2018-06-12", "close": 58.4, "volume": 695.0}, {"date": "2018-06-13", "close": 58.0, "volume": 832.0}, {"date": "2018-06-14", "close": 57.6, "volume": 1024.0}, {"date": "2018-06-15", "close": 56.6, "volume": 1168.0}, {"date": "2018-06-18", "close": 60.6, "volume": 1717.0}, {"date": "2018-06-19", "close": 59.8, "volume": 1301.0}, {"date": "2018-06-20", "close": 60.0, "volume": 547.0}, {"date": "2018-06-21", "close": 61.6, "volume": 1797.0}, {"date": "2018-06-22", "close": 60.2, "volume": 1080.0}, {"date": "2018-06-25", "close": 56.4, "volume": 4284.0}, {"date": "2018-06-26", "close": 59.6, "volume": 1510.0}, {"date": "2018-06-27", "close": 60.8, "volume": 1133.0}, {"date": "2018-06-28", "close": 59.2, "volume": 900.0}, {"date": "2018-06-29", "close": 66.6, "volume": 3419.0}, {"date": "2018-07-02", "close": 64.0, "volume": 1063.0}, {"date": "2018-07-03", "close": 64.4, "volume": 773.0}, {"date": "2018-07-05", "close": 63.4, "volume": 1864.0}, {"date": "2018-07-06", "close": 65.8, "volume": 1063.0}, {"date": "2018-07-09", "close": 68.0, "volume": 7970.0}, {"date": "2018-07-10", "close": 67.0, "volume": 3483.0}, {"date": "2018-07-11", "close": 66.0, "volume": 2832.0}, {"date": "2018-07-12", "close": 64.2, "volume": 1504.0}, {"date": "2018-07-13", "close": 62.0, "volume": 976.0}, {"date": "2018-07-16", "close": 61.8, "volume": 627.0}, {"date": "2018-07-17", "close": 62.4, "volume": 522.0}, {"date": "2018-07-18", "close": 62.6, "volume": 604.0}, {"date": "2018-07-19", "close": 61.0, "volume": 830.0}, {"date": "2018-07-20", "close": 60.4, "volume": 975.0}, {"date": "2018-07-23", "close": 59.6, "volume": 628.0}, {"date": "2018-07-24", "close": 58.6, "volume": 560.0}, {"date": "2018-07-25", "close": 58.2, "volume": 1300.0}, {"date": "2018-07-26", "close": 58.0, "volume": 1586.0}, {"date": "2018-07-27", "close": 59.0, "volume": 1859.0}, {"date": "2018-07-30", "close": 57.2, "volume": 1749.0}, {"date": "2018-07-31", "close": 57.0, "volume": 970.0}, {"date": "2018-08-01", "close": 56.4, "volume": 1508.0}, {"date": "2018-08-02", "close": 55.8, "volume": 996.0}, {"date": "2018-08-03", "close": 54.6, "volume": 638.0}, {"date": "2018-08-06", "close": 53.8, "volume": 782.0}, {"date": "2018-08-07", "close": 52.42, "volume": 2331.0}, {"date": "2018-08-08", "close": 50.2, "volume": 2238.0}, {"date": "2018-08-09", "close": 51.2, "volume": 1475.0}, {"date": "2018-08-10", "close": 51.4, "volume": 1387.0}, {"date": "2018-08-13", "close": 50.2, "volume": 1002.0}, {"date": "2018-08-14", "close": 49.2, "volume": 1560.0}, {"date": "2018-08-15", "close": 49.4, "volume": 738.0}, {"date": "2018-08-16", "close": 48.8, "volume": 1596.0}, {"date": "2018-08-17", "close": 48.4, "volume": 1223.0}, {"date": "2018-08-20", "close": 51.8, "volume": 551.0}, {"date": "2018-08-21", "close": 52.0, "volume": 1806.0}, {"date": "2018-08-22", "close": 56.0, "volume": 5966.0}, {"date": "2018-08-23", "close": 57.2, "volume": 878.0}, {"date": "2018-08-24", "close": 56.8, "volume": 2908.0}, {"date": "2018-08-27", "close": 55.2, "volume": 1036.0}, {"date": "2018-08-28", "close": 56.2, "volume": 846.0}, {"date": "2018-08-29", "close": 59.2, "volume": 593.0}, {"date": "2018-08-30", "close": 61.2, "volume": 4369.0}, {"date": "2018-08-31", "close": 58.252, "volume": 421.0}, {"date": "2018-09-04", "close": 58.4, "volume": 2067.0}, {"date": "2018-09-05", "close": 57.8, "volume": 470.0}, {"date": "2018-09-06", "close": 60.0, "volume": 1279.0}, {"date": "2018-09-07", "close": 59.4, "volume": 1248.0}, {"date": "2018-09-10", "close": 59.0, "volume": 553.0}, {"date": "2018-09-11", "close": 65.0, "volume": 8409.0}, {"date": "2018-09-12", "close": 62.5, "volume": 2057.0}, {"date": "2018-09-13", "close": 60.6, "volume": 4182.0}, {"date": "2018-09-14", "close": 56.4, "volume": 3052.0}, {"date": "2018-09-17", "close": 52.2, "volume": 1850.0}, {"date": "2018-09-18", "close": 53.6, "volume": 2812.0}, {"date": "2018-09-19", "close": 52.4, "volume": 2012.0}, {"date": "2018-09-20", "close": 53.8, "volume": 2623.0}, {"date": "2018-09-21", "close": 59.0, "volume": 1919.0}, {"date": "2018-09-24", "close": 56.0, "volume": 1082.0}, {"date": "2018-09-25", "close": 60.0, "volume": 1104.0}, {"date": "2018-09-26", "close": 59.0, "volume": 344.0}, {"date": "2018-09-27", "close": 59.2, "volume": 287.0}, {"date": "2018-09-28", "close": 64.2, "volume": 2639.0}, {"date": "2018-10-01", "close": 61.2, "volume": 2534.0}, {"date": "2018-10-02", "close": 60.0, "volume": 918.0}, {"date": "2018-10-03", "close": 62.598, "volume": 1677.0}, {"date": "2018-10-04", "close": 61.2, "volume": 778.0}, {"date": "2018-10-05", "close": 62.0, "volume": 410.0}, {"date": "2018-10-08", "close": 61.3, "volume": 574.0}, {"date": "2018-10-09", "close": 61.0, "volume": 374.0}, {"date": "2018-10-10", "close": 60.0, "volume": 481.0}, {"date": "2018-10-11", "close": 58.0, "volume": 1720.0}, {"date": "2018-10-12", "close": 57.4, "volume": 629.0}, {"date": "2018-10-15", "close": 59.6, "volume": 860.0}, {"date": "2018-10-16", "close": 59.0, "volume": 187.0}, {"date": "2018-10-17", "close": 61.6, "volume": 2044.0}, {"date": "2018-10-18", "close": 66.8, "volume": 8345.0}, {"date": "2018-10-19", "close": 66.4, "volume": 4281.0}, {"date": "2018-10-22", "close": 66.6, "volume": 6757.0}, {"date": "2018-10-23", "close": 63.0, "volume": 1915.0}, {"date": "2018-10-24", "close": 68.8, "volume": 4654.0}, {"date": "2018-10-25", "close": 56.2, "volume": 13674.0}, {"date": "2018-10-26", "close": 52.8, "volume": 4893.0}, {"date": "2018-10-29", "close": 50.6, "volume": 2261.0}, {"date": "2018-10-30", "close": 51.0, "volume": 1317.0}, {"date": "2018-10-31", "close": 51.8, "volume": 4052.0}, {"date": "2018-11-01", "close": 56.0, "volume": 3008.0}, {"date": "2018-11-02", "close": 55.4, "volume": 1539.0}, {"date": "2018-11-05", "close": 55.0, "volume": 3093.0}, {"date": "2018-11-06", "close": 55.0, "volume": 1788.0}, {"date": "2018-11-07", "close": 54.8, "volume": 1287.0}, {"date": "2018-11-08", "close": 55.6, "volume": 1636.0}, {"date": "2018-11-09", "close": 55.0, "volume": 1398.0}, {"date": "2018-11-12", "close": 52.8, "volume": 4081.0}, {"date": "2018-11-13", "close": 51.2, "volume": 1160.0}, {"date": "2018-11-14", "close": 51.2, "volume": 1590.0}, {"date": "2018-11-15", "close": 51.2, "volume": 1107.0}, {"date": "2018-11-16", "close": 48.0, "volume": 669.0}, {"date": "2018-11-19", "close": 49.6, "volume": 464.0}, {"date": "2018-11-20", "close": 46.0, "volume": 3090.0}, {"date": "2018-11-21", "close": 50.0, "volume": 1939.0}, {"date": "2018-11-23", "close": 50.4, "volume": 1742.0}, {"date": "2018-11-26", "close": 49.0, "volume": 1235.0}, {"date": "2018-11-27", "close": 47.8, "volume": 454.0}, {"date": "2018-11-28", "close": 49.6, "volume": 1951.0}, {"date": "2018-11-29", "close": 50.4, "volume": 1225.0}, {"date": "2018-11-30", "close": 49.8, "volume": 1687.0}, {"date": "2018-12-03", "close": 50.0, "volume": 610.0}, {"date": "2018-12-04", "close": 50.4, "volume": 426.0}, {"date": "2018-12-06", "close": 47.6, "volume": 1225.0}, {"date": "2018-12-07", "close": 48.8, "volume": 811.0}, {"date": "2018-12-10", "close": 46.8, "volume": 1510.0}, {"date": "2018-12-11", "close": 42.6, "volume": 2523.0}, {"date": "2018-12-12", "close": 43.4, "volume": 709.0}, {"date": "2018-12-13", "close": 44.6, "volume": 556.0}, {"date": "2018-12-14", "close": 43.0, "volume": 792.0}, {"date": "2018-12-17", "close": 41.8, "volume": 452.0}, {"date": "2018-12-18", "close": 39.8, "volume": 921.0}, {"date": "2018-12-19", "close": 38.0, "volume": 1779.0}, {"date": "2018-12-20", "close": 36.0, "volume": 2179.0}, {"date": "2018-12-21", "close": 38.0, "volume": 2850.0}, {"date": "2018-12-24", "close": 39.0, "volume": 772.0}, {"date": "2018-12-26", "close": 34.0, "volume": 2970.0}, {"date": "2018-12-27", "close": 34.0, "volume": 1040.0}, {"date": "2018-12-28", "close": 33.6, "volume": 2858.0}, {"date": "2018-12-31", "close": 41.0, "volume": 1657.0}, {"date": "2019-01-02", "close": 47.8, "volume": 1466.0}, {"date": "2019-01-03", "close": 42.66, "volume": 483.0}, {"date": "2019-01-04", "close": 47.0, "volume": 450.0}, {"date": "2019-01-07", "close": 47.0, "volume": 352.0}, {"date": "2019-01-08", "close": 45.0, "volume": 531.0}, {"date": "2019-01-09", "close": 45.2, "volume": 500.0}, {"date": "2019-01-10", "close": 45.8, "volume": 688.0}, {"date": "2019-01-11", "close": 42.8, "volume": 644.0}, {"date": "2019-01-14", "close": 46.4, "volume": 936.0}, {"date": "2019-01-15", "close": 46.8, "volume": 1052.0}, {"date": "2019-01-16", "close": 47.4, "volume": 1176.0}, {"date": "2019-01-17", "close": 47.764, "volume": 487.0}, {"date": "2019-01-18", "close": 47.4, "volume": 2068.0}, {"date": "2019-01-22", "close": 45.0, "volume": 746.0}, {"date": "2019-01-23", "close": 43.4, "volume": 317.0}, {"date": "2019-01-24", "close": 44.6, "volume": 1200.0}, {"date": "2019-01-25", "close": 45.8, "volume": 1828.0}, {"date": "2019-01-28", "close": 44.6, "volume": 460.0}, {"date": "2019-01-29", "close": 46.0, "volume": 670.0}, {"date": "2019-01-30", "close": 43.6, "volume": 966.0}, {"date": "2019-01-31", "close": 43.4, "volume": 413.0}, {"date": "2019-02-01", "close": 46.4, "volume": 725.0}, {"date": "2019-02-04", "close": 46.0, "volume": 784.0}, {"date": "2019-02-05", "close": 45.0, "volume": 596.0}, {"date": "2019-02-06", "close": 46.0, "volume": 557.0}, {"date": "2019-02-07", "close": 46.4, "volume": 910.0}, {"date": "2019-02-08", "close": 45.6, "volume": 903.0}, {"date": "2019-02-11", "close": 47.8, "volume": 4670.0}, {"date": "2019-02-12", "close": 48.8, "volume": 1528.0}, {"date": "2019-02-13", "close": 48.4, "volume": 1274.0}, {"date": "2019-02-14", "close": 48.4, "volume": 2141.0}, {"date": "2019-02-15", "close": 50.0, "volume": 1168.0}, {"date": "2019-02-19", "close": 49.4, "volume": 1441.0}, {"date": "2019-02-20", "close": 49.0, "volume": 1560.0}, {"date": "2019-02-21", "close": 51.8, "volume": 4066.0}, {"date": "2019-02-22", "close": 53.2, "volume": 5898.0}, {"date": "2019-02-25", "close": 49.0, "volume": 3776.0}, {"date": "2019-02-26", "close": 46.2, "volume": 1727.0}, {"date": "2019-02-27", "close": 46.6, "volume": 426.0}, {"date": "2019-02-28", "close": 46.6, "volume": 426.0}, {"date": "2019-03-01", "close": 45.2, "volume": 1270.0}, {"date": "2019-03-04", "close": 43.8, "volume": 968.0}, {"date": "2019-03-05", "close": 42.2, "volume": 969.0}, {"date": "2019-03-06", "close": 44.0, "volume": 1053.0}, {"date": "2019-03-07", "close": 44.8, "volume": 971.0}, {"date": "2019-03-08", "close": 97.8, "volume": 311315.0}, {"date": "2019-03-11", "close": 72.2, "volume": 122283.0}, {"date": "2019-03-12", "close": 69.6, "volume": 19093.0}, {"date": "2019-03-13", "close": 72.8, "volume": 15527.0}, {"date": "2019-03-14", "close": 64.8, "volume": 39544.0}, {"date": "2019-03-15", "close": 60.4, "volume": 21417.0}, {"date": "2019-03-18", "close": 56.0, "volume": 19738.0}, {"date": "2019-03-19", "close": 44.6, "volume": 122446.0}, {"date": "2019-03-20", "close": 45.0, "volume": 30260.0}, {"date": "2019-03-21", "close": 45.0, "volume": 28898.0}, {"date": "2019-03-22", "close": 45.6, "volume": 20222.0}, {"date": "2019-03-25", "close": 43.2, "volume": 12924.0}, {"date": "2019-03-26", "close": 45.0, "volume": 5506.0}, {"date": "2019-03-27", "close": 43.0, "volume": 5148.0}, {"date": "2019-03-28", "close": 44.6, "volume": 7887.0}, {"date": "2019-03-29", "close": 43.8, "volume": 8796.0}, {"date": "2019-04-01", "close": 44.4, "volume": 5591.0}, {"date": "2019-04-02", "close": 49.0, "volume": 58277.0}, {"date": "2019-04-03", "close": 56.8, "volume": 46183.0}, {"date": "2019-04-04", "close": 60.8, "volume": 67119.0}, {"date": "2019-04-05", "close": 49.8, "volume": 85722.0}, {"date": "2019-04-08", "close": 48.8, "volume": 11218.0}, {"date": "2019-04-09", "close": 46.2, "volume": 10344.0}, {"date": "2019-04-10", "close": 47.2, "volume": 13000.0}, {"date": "2019-04-11", "close": 45.6, "volume": 8978.0}, {"date": "2019-04-12", "close": 45.6, "volume": 4294.0}, {"date": "2019-04-15", "close": 45.6, "volume": 9051.0}, {"date": "2019-04-16", "close": 46.0, "volume": 14982.0}, {"date": "2019-04-17", "close": 44.2, "volume": 10054.0}, {"date": "2019-04-18", "close": 45.2, "volume": 8650.0}, {"date": "2019-04-22", "close": 46.6, "volume": 7333.0}, {"date": "2019-04-23", "close": 47.2, "volume": 19643.0}, {"date": "2019-04-24", "close": 46.0, "volume": 3083.0}, {"date": "2019-04-25", "close": 45.4, "volume": 5033.0}, {"date": "2019-04-26", "close": 43.8, "volume": 4955.0}, {"date": "2019-04-29", "close": 45.2, "volume": 2414.0}, {"date": "2019-04-30", "close": 44.4, "volume": 1596.0}, {"date": "2019-05-01", "close": 44.8, "volume": 2831.0}, {"date": "2019-05-02", "close": 48.8, "volume": 19942.0}, {"date": "2019-05-03", "close": 48.4, "volume": 7729.0}, {"date": "2019-05-06", "close": 46.8, "volume": 1881.0}, {"date": "2019-05-07", "close": 46.0, "volume": 2169.0}, {"date": "2019-05-08", "close": 45.6, "volume": 1867.0}, {"date": "2019-05-09", "close": 45.2, "volume": 1578.0}, {"date": "2019-05-10", "close": 44.0, "volume": 4701.0}, {"date": "2019-05-13", "close": 42.2, "volume": 4921.0}, {"date": "2019-05-14", "close": 41.6, "volume": 6883.0}, {"date": "2019-05-15", "close": 41.8, "volume": 3558.0}, {"date": "2019-05-16", "close": 42.0, "volume": 1918.0}, {"date": "2019-05-17", "close": 42.454, "volume": 394.0}, {"date": "2019-05-20", "close": 44.4, "volume": 3477.0}, {"date": "2019-05-21", "close": 44.0, "volume": 1598.0}, {"date": "2019-05-22", "close": 44.4, "volume": 3749.0}, {"date": "2019-05-23", "close": 42.4, "volume": 2033.0}, {"date": "2019-05-24", "close": 42.8, "volume": 1112.0}, {"date": "2019-05-28", "close": 43.8, "volume": 1552.0}, {"date": "2019-05-29", "close": 43.2, "volume": 1466.0}, {"date": "2019-05-30", "close": 44.6, "volume": 2084.0}, {"date": "2019-05-31", "close": 43.2, "volume": 1450.0}, {"date": "2019-06-03", "close": 43.8, "volume": 6915.0}, {"date": "2019-06-04", "close": 43.4, "volume": 1961.0}, {"date": "2019-06-05", "close": 43.4, "volume": 2524.0}, {"date": "2019-06-06", "close": 43.0, "volume": 2884.0}, {"date": "2019-06-07", "close": 43.8, "volume": 2326.0}, {"date": "2019-06-10", "close": 44.2, "volume": 2564.0}, {"date": "2019-06-11", "close": 40.0, "volume": 26187.0}, {"date": "2019-06-12", "close": 39.2, "volume": 6629.0}, {"date": "2019-06-13", "close": 42.4, "volume": 5906.0}, {"date": "2019-06-14", "close": 41.8, "volume": 1076.0}, {"date": "2019-06-17", "close": 42.4, "volume": 2268.0}, {"date": "2019-06-18", "close": 44.8, "volume": 8502.0}, {"date": "2019-06-19", "close": 62.4, "volume": 65240.0}, {"date": "2019-06-20", "close": 64.2, "volume": 54611.0}, {"date": "2019-06-21", "close": 62.0, "volume": 35004.0}, {"date": "2019-06-24", "close": 63.4, "volume": 25048.0}, {"date": "2019-06-25", "close": 61.0, "volume": 10274.0}, {"date": "2019-06-26", "close": 60.0, "volume": 9836.0}, {"date": "2019-06-27", "close": 56.8, "volume": 9600.0}, {"date": "2019-06-28", "close": 61.4, "volume": 7515.0}, {"date": "2019-07-01", "close": 61.6, "volume": 7374.0}, {"date": "2019-07-02", "close": 61.6, "volume": 3048.0}, {"date": "2019-07-03", "close": 69.6, "volume": 23702.0}, {"date": "2019-07-05", "close": 61.4, "volume": 26534.0}, {"date": "2019-07-08", "close": 63.8, "volume": 7590.0}, {"date": "2019-07-09", "close": 63.0, "volume": 16629.0}, {"date": "2019-07-10", "close": 63.4, "volume": 4014.0}, {"date": "2019-07-11", "close": 66.6, "volume": 7684.0}, {"date": "2019-07-12", "close": 69.6, "volume": 16223.0}, {"date": "2019-07-15", "close": 78.6, "volume": 23593.0}, {"date": "2019-07-16", "close": 75.2, "volume": 22348.0}, {"date": "2019-07-17", "close": 70.4, "volume": 9422.0}, {"date": "2019-07-18", "close": 70.8, "volume": 5178.0}, {"date": "2019-07-19", "close": 72.2, "volume": 5941.0}, {"date": "2019-07-22", "close": 65.4, "volume": 12537.0}, {"date": "2019-07-23", "close": 68.2, "volume": 4106.0}, {"date": "2019-07-24", "close": 68.4, "volume": 4777.0}, {"date": "2019-07-25", "close": 68.6, "volume": 3835.0}, {"date": "2019-07-26", "close": 65.8, "volume": 15357.0}, {"date": "2019-07-29", "close": 67.2, "volume": 1959.0}, {"date": "2019-07-30", "close": 67.2, "volume": 4129.0}, {"date": "2019-07-31", "close": 67.2, "volume": 12033.0}, {"date": "2019-08-01", "close": 60.0, "volume": 21111.0}, {"date": "2019-08-02", "close": 66.0, "volume": 8350.0}, {"date": "2019-08-05", "close": 64.8, "volume": 19043.0}, {"date": "2019-08-06", "close": 63.4, "volume": 1124.0}, {"date": "2019-08-07", "close": 62.0, "volume": 3339.0}, {"date": "2019-08-08", "close": 61.6, "volume": 3825.0}, {"date": "2019-08-09", "close": 66.0, "volume": 4397.0}, {"date": "2019-08-12", "close": 63.2, "volume": 1624.0}, {"date": "2019-08-13", "close": 65.0, "volume": 1051.0}, {"date": "2019-08-14", "close": 62.0, "volume": 4002.0}, {"date": "2019-08-15", "close": 61.4, "volume": 3572.0}, {"date": "2019-08-16", "close": 61.6, "volume": 1413.0}, {"date": "2019-08-19", "close": 61.4, "volume": 1401.0}, {"date": "2019-08-20", "close": 64.4, "volume": 2261.0}, {"date": "2019-08-21", "close": 62.2, "volume": 1581.0}, {"date": "2019-08-22", "close": 61.6, "volume": 993.0}, {"date": "2019-08-23", "close": 60.4, "volume": 3811.0}, {"date": "2019-08-26", "close": 60.6, "volume": 2577.0}, {"date": "2019-08-27", "close": 58.53, "volume": 10330.0}, {"date": "2019-08-28", "close": 54.8, "volume": 6241.0}, {"date": "2019-08-29", "close": 56.8, "volume": 8837.0}, {"date": "2019-08-30", "close": 56.4, "volume": 4196.0}, {"date": "2019-09-03", "close": 54.2, "volume": 4979.0}, {"date": "2019-09-04", "close": 55.6, "volume": 1013.0}, {"date": "2019-09-05", "close": 55.0, "volume": 2637.0}, {"date": "2019-09-06", "close": 56.4, "volume": 737.0}, {"date": "2019-09-09", "close": 57.2, "volume": 1413.0}, {"date": "2019-09-10", "close": 61.0, "volume": 3780.0}, {"date": "2019-09-11", "close": 58.4, "volume": 2482.0}, {"date": "2019-09-12", "close": 60.0, "volume": 1394.0}, {"date": "2019-09-13", "close": 60.6, "volume": 1251.0}, {"date": "2019-09-16", "close": 61.2, "volume": 1422.0}, {"date": "2019-09-17", "close": 60.6, "volume": 803.0}, {"date": "2019-09-18", "close": 59.0, "volume": 10445.0}, {"date": "2019-09-19", "close": 56.2, "volume": 3739.0}, {"date": "2019-09-20", "close": 55.6, "volume": 12603.0}, {"date": "2019-09-23", "close": 54.2, "volume": 2159.0}, {"date": "2019-09-24", "close": 53.6, "volume": 4226.0}, {"date": "2019-09-25", "close": 52.4, "volume": 3381.0}, {"date": "2019-09-26", "close": 50.0, "volume": 5688.0}, {"date": "2019-09-27", "close": 52.6, "volume": 2589.0}, {"date": "2019-09-30", "close": 50.0, "volume": 5640.0}, {"date": "2019-10-01", "close": 50.0, "volume": 2274.0}, {"date": "2019-10-02", "close": 50.4, "volume": 2433.0}, {"date": "2019-10-03", "close": 49.6, "volume": 2222.0}, {"date": "2019-10-04", "close": 50.6, "volume": 1376.0}, {"date": "2019-10-07", "close": 48.8, "volume": 942.0}, {"date": "2019-10-08", "close": 49.4, "volume": 845.0}, {"date": "2019-10-09", "close": 46.0, "volume": 3225.0}, {"date": "2019-10-10", "close": 47.6, "volume": 2600.0}, {"date": "2019-10-11", "close": 47.2, "volume": 2175.0}, {"date": "2019-10-14", "close": 47.4, "volume": 439.0}, {"date": "2019-10-15", "close": 50.2, "volume": 1705.0}, {"date": "2019-10-16", "close": 52.8, "volume": 1882.0}, {"date": "2019-10-17", "close": 52.6, "volume": 894.0}, {"date": "2019-10-18", "close": 52.0, "volume": 723.0}, {"date": "2019-10-21", "close": 50.4, "volume": 1764.0}, {"date": "2019-10-22", "close": 47.8, "volume": 1827.0}, {"date": "2019-10-23", "close": 49.6, "volume": 738.0}, {"date": "2019-10-24", "close": 49.0, "volume": 905.0}, {"date": "2019-10-25", "close": 48.4, "volume": 1669.0}, {"date": "2019-10-28", "close": 47.6, "volume": 1131.0}, {"date": "2019-10-29", "close": 46.4, "volume": 2078.0}, {"date": "2019-10-30", "close": 48.6, "volume": 3477.0}, {"date": "2019-10-31", "close": 46.6, "volume": 1623.0}, {"date": "2019-11-01", "close": 47.4, "volume": 1311.0}, {"date": "2019-11-04", "close": 49.0, "volume": 2715.0}, {"date": "2019-11-05", "close": 46.2, "volume": 1860.0}, {"date": "2019-11-06", "close": 44.4, "volume": 3087.0}, {"date": "2019-11-07", "close": 44.0, "volume": 3723.0}, {"date": "2019-11-08", "close": 44.0, "volume": 4303.0}, {"date": "2019-11-11", "close": 43.8, "volume": 799.0}, {"date": "2019-11-12", "close": 43.0, "volume": 4592.0}, {"date": "2019-11-13", "close": 42.0, "volume": 2688.0}, {"date": "2019-11-14", "close": 43.2, "volume": 1723.0}, {"date": "2019-11-15", "close": 42.8, "volume": 1312.0}, {"date": "2019-11-18", "close": 43.0, "volume": 2795.0}, {"date": "2019-11-19", "close": 41.832, "volume": 2192.0}, {"date": "2019-11-20", "close": 42.0, "volume": 1895.0}, {"date": "2019-11-21", "close": 40.8, "volume": 5332.0}, {"date": "2019-11-22", "close": 41.2, "volume": 2082.0}, {"date": "2019-11-25", "close": 40.0, "volume": 6408.0}, {"date": "2019-11-26", "close": 40.8, "volume": 10052.0}, {"date": "2019-11-27", "close": 43.8, "volume": 5986.0}, {"date": "2019-11-29", "close": 45.3, "volume": 1785.0}, {"date": "2019-12-02", "close": 45.4, "volume": 7731.0}, {"date": "2019-12-03", "close": 44.2, "volume": 1895.0}, {"date": "2019-12-04", "close": 44.6, "volume": 1107.0}, {"date": "2019-12-05", "close": 42.8, "volume": 2533.0}, {"date": "2019-12-06", "close": 44.0, "volume": 3017.0}, {"date": "2019-12-09", "close": 42.0, "volume": 4029.0}, {"date": "2019-12-10", "close": 42.152, "volume": 2294.0}, {"date": "2019-12-11", "close": 42.0, "volume": 2629.0}, {"date": "2019-12-12", "close": 40.4, "volume": 6555.0}, {"date": "2019-12-13", "close": 40.6, "volume": 3160.0}, {"date": "2019-12-16", "close": 40.8, "volume": 1842.0}, {"date": "2019-12-17", "close": 40.6, "volume": 1181.0}, {"date": "2019-12-18", "close": 40.2, "volume": 2867.0}, {"date": "2019-12-19", "close": 40.0, "volume": 2505.0}, {"date": "2019-12-20", "close": 40.6, "volume": 1571.0}, {"date": "2019-12-23", "close": 41.6, "volume": 3079.0}, {"date": "2019-12-24", "close": 42.6, "volume": 1251.0}, {"date": "2019-12-26", "close": 40.8, "volume": 2323.0}, {"date": "2019-12-27", "close": 40.2, "volume": 4372.0}, {"date": "2019-12-30", "close": 40.6, "volume": 1918.0}, {"date": "2019-12-31", "close": 43.4, "volume": 6626.0}, {"date": "2020-01-02", "close": 49.4, "volume": 16625.0}, {"date": "2020-01-03", "close": 48.2, "volume": 4077.0}, {"date": "2020-01-06", "close": 48.4, "volume": 2524.0}, {"date": "2020-01-07", "close": 49.74, "volume": 1831.0}, {"date": "2020-01-08", "close": 50.4, "volume": 3600.0}, {"date": "2020-01-09", "close": 49.5, "volume": 2014.0}, {"date": "2020-01-10", "close": 47.72, "volume": 923.0}, {"date": "2020-01-13", "close": 49.2, "volume": 2514.0}, {"date": "2020-01-14", "close": 53.2, "volume": 11074.0}, {"date": "2020-01-15", "close": 48.2, "volume": 11751.0}, {"date": "2020-01-16", "close": 48.6, "volume": 1387.0}, {"date": "2020-01-17", "close": 44.9, "volume": 7692.0}, {"date": "2020-01-21", "close": 43.4, "volume": 4246.0}, {"date": "2020-01-22", "close": 44.0, "volume": 5245.0}, {"date": "2020-01-23", "close": 45.8, "volume": 2209.0}, {"date": "2020-01-24", "close": 44.0, "volume": 2651.0}, {"date": "2020-01-27", "close": 40.8, "volume": 5417.0}, {"date": "2020-01-28", "close": 41.8, "volume": 14464.0}, {"date": "2020-01-29", "close": 42.1, "volume": 3412.0}, {"date": "2020-01-30", "close": 40.8, "volume": 4694.0}, {"date": "2020-01-31", "close": 40.8, "volume": 2424.0}, {"date": "2020-02-03", "close": 40.0, "volume": 2826.0}, {"date": "2020-02-04", "close": 41.0, "volume": 3126.0}, {"date": "2020-02-05", "close": 42.0, "volume": 1290.0}, {"date": "2020-02-06", "close": 42.0, "volume": 1117.0}, {"date": "2020-02-07", "close": 38.8, "volume": 13082.0}, {"date": "2020-02-10", "close": 34.4, "volume": 15645.0}, {"date": "2020-02-11", "close": 30.4, "volume": 77438.0}, {"date": "2020-02-12", "close": 34.0, "volume": 34305.0}, {"date": "2020-02-13", "close": 35.2, "volume": 6477.0}, {"date": "2020-02-14", "close": 33.0, "volume": 6469.0}, {"date": "2020-02-18", "close": 37.4, "volume": 14740.0}, {"date": "2020-02-19", "close": 36.0, "volume": 13549.0}, {"date": "2020-02-20", "close": 34.4, "volume": 7604.0}, {"date": "2020-02-21", "close": 36.2, "volume": 8237.0}, {"date": "2020-02-24", "close": 39.2, "volume": 9654.0}, {"date": "2020-02-25", "close": 40.6, "volume": 12150.0}, {"date": "2020-02-26", "close": 37.0, "volume": 6953.0}, {"date": "2020-02-27", "close": 35.6, "volume": 6483.0}, {"date": "2020-02-28", "close": 35.2, "volume": 3870.0}, {"date": "2020-03-02", "close": 45.2, "volume": 54922.0}, {"date": "2020-03-03", "close": 44.4, "volume": 11987.0}, {"date": "2020-03-04", "close": 44.6, "volume": 4817.0}, {"date": "2020-03-05", "close": 46.0, "volume": 9072.0}, {"date": "2020-03-06", "close": 43.2, "volume": 3274.0}, {"date": "2020-03-09", "close": 38.2, "volume": 5373.0}, {"date": "2020-03-10", "close": 40.6, "volume": 1846.0}, {"date": "2020-03-11", "close": 37.0, "volume": 4884.0}, {"date": "2020-03-12", "close": 37.6, "volume": 8955.0}, {"date": "2020-03-13", "close": 37.0, "volume": 5799.0}, {"date": "2020-03-16", "close": 34.8, "volume": 7058.0}, {"date": "2020-03-17", "close": 34.8, "volume": 4148.0}, {"date": "2020-03-18", "close": 35.8, "volume": 6682.0}, {"date": "2020-03-19", "close": 36.32, "volume": 2834.0}, {"date": "2020-03-20", "close": 35.0, "volume": 4134.0}, {"date": "2020-03-23", "close": 33.8, "volume": 5511.0}, {"date": "2020-03-24", "close": 35.2, "volume": 4566.0}, {"date": "2020-03-25", "close": 36.2, "volume": 2607.0}, {"date": "2020-03-26", "close": 36.6, "volume": 1682.0}, {"date": "2020-03-27", "close": 36.724, "volume": 2342.0}, {"date": "2020-03-30", "close": 33.8, "volume": 4561.0}, {"date": "2020-03-31", "close": 32.6, "volume": 4364.0}, {"date": "2020-04-01", "close": 33.0, "volume": 2627.0}, {"date": "2020-04-02", "close": 33.0, "volume": 2651.0}, {"date": "2020-04-03", "close": 33.8, "volume": 900.0}, {"date": "2020-04-06", "close": 34.0, "volume": 2288.0}, {"date": "2020-04-07", "close": 33.4, "volume": 2470.0}, {"date": "2020-04-08", "close": 34.2, "volume": 2119.0}, {"date": "2020-04-09", "close": 34.8, "volume": 2062.0}, {"date": "2020-04-13", "close": 35.0, "volume": 1873.0}, {"date": "2020-04-14", "close": 35.6, "volume": 3879.0}, {"date": "2020-04-15", "close": 35.8, "volume": 3848.0}, {"date": "2020-04-16", "close": 35.0, "volume": 3713.0}, {"date": "2020-04-17", "close": 35.8, "volume": 2039.0}, {"date": "2020-04-20", "close": 35.0, "volume": 2454.0}, {"date": "2020-04-21", "close": 34.4, "volume": 1625.0}, {"date": "2020-04-22", "close": 33.2, "volume": 1820.0}, {"date": "2020-04-23", "close": 34.0, "volume": 3387.0}, {"date": "2020-04-24", "close": 35.2, "volume": 8020.0}, {"date": "2020-04-27", "close": 33.158, "volume": 12859.0}, {"date": "2020-04-28", "close": 34.0, "volume": 3452.0}, {"date": "2020-04-29", "close": 35.4, "volume": 3432.0}, {"date": "2020-04-30", "close": 35.4, "volume": 1113.0}, {"date": "2020-05-01", "close": 34.4, "volume": 4111.0}, {"date": "2020-05-04", "close": 35.0, "volume": 1409.0}, {"date": "2020-05-05", "close": 36.68, "volume": 3484.0}, {"date": "2020-05-06", "close": 40.6, "volume": 17500.0}, {"date": "2020-05-07", "close": 43.0, "volume": 11322.0}, {"date": "2020-05-08", "close": 40.6, "volume": 7412.0}, {"date": "2020-05-11", "close": 45.2, "volume": 11959.0}, {"date": "2020-05-12", "close": 46.204, "volume": 3643.0}, {"date": "2020-05-13", "close": 46.2, "volume": 4344.0}, {"date": "2020-05-14", "close": 46.4, "volume": 3941.0}, {"date": "2020-05-15", "close": 48.4, "volume": 6454.0}, {"date": "2020-05-18", "close": 43.8, "volume": 5812.0}, {"date": "2020-05-19", "close": 47.6, "volume": 5710.0}, {"date": "2020-05-20", "close": 49.0, "volume": 4573.0}, {"date": "2020-05-21", "close": 51.0, "volume": 10711.0}, {"date": "2020-05-22", "close": 54.0, "volume": 7622.0}, {"date": "2020-05-26", "close": 58.2, "volume": 9045.0}, {"date": "2020-05-27", "close": 57.6, "volume": 5756.0}, {"date": "2020-05-28", "close": 54.4, "volume": 3452.0}, {"date": "2020-05-29", "close": 54.2, "volume": 2683.0}, {"date": "2020-06-01", "close": 56.0, "volume": 1863.0}, {"date": "2020-06-02", "close": 54.4, "volume": 5691.0}, {"date": "2020-06-03", "close": 55.4, "volume": 2211.0}, {"date": "2020-06-04", "close": 55.6, "volume": 2170.0}, {"date": "2020-06-05", "close": 52.6, "volume": 6045.0}, {"date": "2020-06-08", "close": 54.2, "volume": 2403.0}, {"date": "2020-06-09", "close": 52.4, "volume": 3186.0}, {"date": "2020-06-10", "close": 52.6, "volume": 1691.0}, {"date": "2020-06-11", "close": 46.398, "volume": 9123.0}, {"date": "2020-06-12", "close": 49.8, "volume": 2815.0}, {"date": "2020-06-15", "close": 52.6, "volume": 4323.0}, {"date": "2020-06-16", "close": 53.4, "volume": 2975.0}, {"date": "2020-06-17", "close": 55.6, "volume": 2539.0}, {"date": "2020-06-18", "close": 59.6, "volume": 13427.0}, {"date": "2020-06-19", "close": 60.8, "volume": 10131.0}, {"date": "2020-06-22", "close": 62.4, "volume": 25012.0}, {"date": "2020-06-23", "close": 68.0, "volume": 32732.0}, {"date": "2020-06-24", "close": 62.4, "volume": 10236.0}, {"date": "2020-06-25", "close": 64.0, "volume": 5328.0}, {"date": "2020-06-26", "close": 66.2, "volume": 3498.0}, {"date": "2020-06-29", "close": 64.0, "volume": 3377.0}, {"date": "2020-06-30", "close": 64.4, "volume": 4846.0}, {"date": "2020-07-01", "close": 62.2, "volume": 9760.0}, {"date": "2020-07-02", "close": 62.0, "volume": 3686.0}, {"date": "2020-07-06", "close": 64.2, "volume": 2709.0}, {"date": "2020-07-07", "close": 64.8, "volume": 10980.0}, {"date": "2020-07-08", "close": 68.2, "volume": 5406.0}, {"date": "2020-07-09", "close": 69.4, "volume": 8652.0}, {"date": "2020-07-10", "close": 69.6, "volume": 4362.0}, {"date": "2020-07-13", "close": 77.6, "volume": 20395.0}, {"date": "2020-07-14", "close": 87.2, "volume": 43116.0}, {"date": "2020-07-15", "close": 77.2, "volume": 25718.0}, {"date": "2020-07-16", "close": 72.2, "volume": 8939.0}, {"date": "2020-07-17", "close": 82.4, "volume": 13369.0}, {"date": "2020-07-20", "close": 86.2, "volume": 11553.0}, {"date": "2020-07-21", "close": 83.2, "volume": 13782.0}, {"date": "2020-07-22", "close": 82.4, "volume": 4779.0}, {"date": "2020-07-23", "close": 84.2, "volume": 6790.0}, {"date": "2020-07-24", "close": 75.2, "volume": 12681.0}, {"date": "2020-07-27", "close": 74.2, "volume": 5495.0}, {"date": "2020-07-28", "close": 69.4, "volume": 9456.0}, {"date": "2020-07-29", "close": 69.4, "volume": 8006.0}, {"date": "2020-07-30", "close": 69.0, "volume": 3454.0}, {"date": "2020-07-31", "close": 61.0, "volume": 11887.0}, {"date": "2020-08-03", "close": 65.4, "volume": 6995.0}, {"date": "2020-08-04", "close": 69.4, "volume": 4142.0}, {"date": "2020-08-05", "close": 63.4, "volume": 10077.0}, {"date": "2020-08-06", "close": 61.2, "volume": 7718.0}, {"date": "2020-08-07", "close": 50.2, "volume": 174803.0}, {"date": "2020-08-10", "close": 50.2, "volume": 32775.0}, {"date": "2020-08-11", "close": 50.2, "volume": 27696.0}, {"date": "2020-08-12", "close": 49.8, "volume": 38484.0}, {"date": "2020-08-13", "close": 50.2, "volume": 23089.0}, {"date": "2020-08-14", "close": 51.0, "volume": 51019.0}, {"date": "2020-08-17", "close": 54.2, "volume": 100386.0}, {"date": "2020-08-18", "close": 60.0, "volume": 154380.0}, {"date": "2020-08-19", "close": 58.4, "volume": 47450.0}, {"date": "2020-08-20", "close": 59.0, "volume": 47067.0}, {"date": "2020-08-21", "close": 59.6, "volume": 31499.0}, {"date": "2020-08-24", "close": 57.0, "volume": 55652.0}, {"date": "2020-08-25", "close": 56.8, "volume": 21124.0}, {"date": "2020-08-26", "close": 59.4, "volume": 42370.0}, {"date": "2020-08-27", "close": 58.2, "volume": 18352.0}, {"date": "2020-08-28", "close": 57.6, "volume": 18906.0}, {"date": "2020-08-31", "close": 57.0, "volume": 26771.0}, {"date": "2020-09-01", "close": 56.0, "volume": 23334.0}, {"date": "2020-09-02", "close": 58.2, "volume": 49733.0}, {"date": "2020-09-03", "close": 58.0, "volume": 28967.0}, {"date": "2020-09-04", "close": 59.8, "volume": 35755.0}, {"date": "2020-09-08", "close": 73.4, "volume": 153100.0}, {"date": "2020-09-09", "close": 78.0, "volume": 94093.0}, {"date": "2020-09-10", "close": 73.0, "volume": 88942.0}, {"date": "2020-09-11", "close": 73.8, "volume": 23841.0}, {"date": "2020-09-14", "close": 83.8, "volume": 74877.0}, {"date": "2020-09-15", "close": 83.2, "volume": 38991.0}, {"date": "2020-09-16", "close": 83.2, "volume": 49737.0}, {"date": "2020-09-17", "close": 90.0, "volume": 90116.0}, {"date": "2020-09-18", "close": 103.2, "volume": 177072.0}, {"date": "2020-09-21", "close": 97.0, "volume": 110606.0}, {"date": "2020-09-22", "close": 93.4, "volume": 74622.0}, {"date": "2020-09-23", "close": 80.8, "volume": 73545.0}, {"date": "2020-09-24", "close": 85.0, "volume": 73896.0}, {"date": "2020-09-25", "close": 93.0, "volume": 61847.0}, {"date": "2020-09-28", "close": 95.2, "volume": 64353.0}, {"date": "2020-09-29", "close": 91.0, "volume": 38143.0}, {"date": "2020-09-30", "close": 89.6, "volume": 27601.0}, {"date": "2020-10-01", "close": 82.8, "volume": 64649.0}, {"date": "2020-10-02", "close": 85.8, "volume": 37880.0}, {"date": "2020-10-05", "close": 89.0, "volume": 26997.0}, {"date": "2020-10-06", "close": 85.6, "volume": 25284.0}, {"date": "2020-10-07", "close": 88.8, "volume": 35648.0}, {"date": "2020-10-08", "close": 100.0, "volume": 81234.0}, {"date": "2020-10-09", "close": 92.6, "volume": 59489.0}, {"date": "2020-10-12", "close": 91.0, "volume": 38632.0}, {"date": "2020-10-13", "close": 90.8, "volume": 23526.0}, {"date": "2020-10-14", "close": 91.6, "volume": 23333.0}, {"date": "2020-10-15", "close": 87.4, "volume": 30260.0}, {"date": "2020-10-16", "close": 88.2, "volume": 19222.0}, {"date": "2020-10-19", "close": 87.6, "volume": 14652.0}, {"date": "2020-10-20", "close": 82.8, "volume": 30311.0}, {"date": "2020-10-21", "close": 80.0, "volume": 20910.0}, {"date": "2020-10-22", "close": 80.0, "volume": 31033.0}, {"date": "2020-10-23", "close": 85.6, "volume": 23305.0}, {"date": "2020-10-26", "close": 78.6, "volume": 32941.0}, {"date": "2020-10-27", "close": 80.2, "volume": 8597.0}, {"date": "2020-10-28", "close": 79.8, "volume": 19696.0}, {"date": "2020-10-29", "close": 79.0, "volume": 12402.0}, {"date": "2020-10-30", "close": 76.0, "volume": 19068.0}, {"date": "2020-11-02", "close": 71.2, "volume": 30871.0}, {"date": "2020-11-03", "close": 78.4, "volume": 37151.0}, {"date": "2020-11-04", "close": 78.4, "volume": 38297.0}, {"date": "2020-11-05", "close": 82.4, "volume": 44771.0}, {"date": "2020-11-06", "close": 79.2, "volume": 24092.0}, {"date": "2020-11-09", "close": 87.0, "volume": 74871.0}, {"date": "2020-11-10", "close": 81.6, "volume": 69403.0}, {"date": "2020-11-11", "close": 80.0, "volume": 27294.0}, {"date": "2020-11-12", "close": 81.2, "volume": 67196.0}, {"date": "2020-11-13", "close": 79.0, "volume": 21099.0}, {"date": "2020-11-16", "close": 79.4, "volume": 70049.0}, {"date": "2020-11-17", "close": 78.8, "volume": 110414.0}, {"date": "2020-11-18", "close": 75.0, "volume": 56140.0}, {"date": "2020-11-19", "close": 77.2, "volume": 60375.0}, {"date": "2020-11-20", "close": 77.2, "volume": 30771.0}, {"date": "2020-11-23", "close": 79.2, "volume": 33139.0}, {"date": "2020-11-24", "close": 79.6, "volume": 19872.0}, {"date": "2020-11-25", "close": 83.2, "volume": 80573.0}, {"date": "2020-11-27", "close": 83.2, "volume": 54503.0}, {"date": "2020-11-30", "close": 116.0, "volume": 1566316.0}, {"date": "2020-12-01", "close": 115.0, "volume": 179356.0}, {"date": "2020-12-02", "close": 113.8, "volume": 74118.0}, {"date": "2020-12-03", "close": 126.0, "volume": 147950.0}, {"date": "2020-12-04", "close": 161.2, "volume": 657624.0}, {"date": "2020-12-07", "close": 192.4, "volume": 887780.0}, {"date": "2020-12-08", "close": 183.2, "volume": 251300.0}, {"date": "2020-12-09", "close": 173.4, "volume": 328942.0}, {"date": "2020-12-10", "close": 140.0, "volume": 835351.0}, {"date": "2020-12-11", "close": 144.8, "volume": 407522.0}, {"date": "2020-12-14", "close": 148.0, "volume": 182516.0}, {"date": "2020-12-15", "close": 142.2, "volume": 172627.0}, {"date": "2020-12-16", "close": 142.6, "volume": 108899.0}, {"date": "2020-12-17", "close": 157.2, "volume": 279287.0}, {"date": "2020-12-18", "close": 161.8, "volume": 226713.0}, {"date": "2020-12-21", "close": 187.4, "volume": 285458.0}, {"date": "2020-12-22", "close": 194.8, "volume": 319926.0}, {"date": "2020-12-23", "close": 204.2, "volume": 193987.0}, {"date": "2020-12-24", "close": 187.8, "volume": 121088.0}, {"date": "2020-12-28", "close": 185.8, "volume": 178697.0}, {"date": "2020-12-29", "close": 187.8, "volume": 136317.0}, {"date": "2020-12-30", "close": 183.0, "volume": 114324.0}, {"date": "2020-12-31", "close": 175.2, "volume": 91019.0}, {"date": "2021-01-04", "close": 175.2, "volume": 94230.0}, {"date": "2021-01-05", "close": 172.0, "volume": 91057.0}, {"date": "2021-01-06", "close": 168.0, "volume": 118549.0}, {"date": "2021-01-07", "close": 200.4, "volume": 265934.0}, {"date": "2021-01-08", "close": 186.8, "volume": 181160.0}, {"date": "2021-01-11", "close": 181.2, "volume": 87872.0}, {"date": "2021-01-12", "close": 192.1, "volume": 91696.0}, {"date": "2021-01-13", "close": 206.8, "volume": 179625.0}, {"date": "2021-01-14", "close": 227.2, "volume": 249707.0}, {"date": "2021-01-15", "close": 220.0, "volume": 141202.0}, {"date": "2021-01-19", "close": 209.6, "volume": 117283.0}, {"date": "2021-01-20", "close": 230.6, "volume": 169888.0}, {"date": "2021-01-21", "close": 219.0, "volume": 129802.0}, {"date": "2021-01-22", "close": 241.4, "volume": 116294.0}, {"date": "2021-01-25", "close": 244.0, "volume": 192485.0}, {"date": "2021-01-26", "close": 237.0, "volume": 108999.0}, {"date": "2021-01-27", "close": 214.8, "volume": 135776.0}, {"date": "2021-01-28", "close": 202.8, "volume": 145624.0}, {"date": "2021-01-29", "close": 199.4, "volume": 112305.0}, {"date": "2021-02-01", "close": 206.6, "volume": 132724.0}, {"date": "2021-02-02", "close": 226.4, "volume": 199210.0}, {"date": "2021-02-03", "close": 214.6, "volume": 188176.0}, {"date": "2021-02-04", "close": 186.4, "volume": 876633.0}, {"date": "2021-02-05", "close": 191.6, "volume": 331402.0}, {"date": "2021-02-08", "close": 191.8, "volume": 290578.0}, {"date": "2021-02-09", "close": 190.5, "volume": 273407.0}, {"date": "2021-02-10", "close": 187.6, "volume": 363518.0}, {"date": "2021-02-11", "close": 182.2, "volume": 239121.0}, {"date": "2021-02-12", "close": 185.0, "volume": 184836.0}, {"date": "2021-02-16", "close": 174.8, "volume": 237258.0}, {"date": "2021-02-17", "close": 171.2, "volume": 262410.0}, {"date": "2021-02-18", "close": 158.8, "volume": 166693.0}, {"date": "2021-02-19", "close": 165.6, "volume": 122884.0}, {"date": "2021-02-22", "close": 161.2, "volume": 125268.0}, {"date": "2021-02-23", "close": 147.4, "volume": 235244.0}, {"date": "2021-02-24", "close": 154.8, "volume": 89164.0}, {"date": "2021-02-25", "close": 143.6, "volume": 119703.0}, {"date": "2021-02-26", "close": 141.8, "volume": 123159.0}, {"date": "2021-03-01", "close": 145.4, "volume": 89890.0}, {"date": "2021-03-02", "close": 147.8, "volume": 121040.0}, {"date": "2021-03-03", "close": 130.2, "volume": 141306.0}, {"date": "2021-03-04", "close": 121.8, "volume": 198152.0}, {"date": "2021-03-05", "close": 127.9, "volume": 476009.0}, {"date": "2021-03-08", "close": 127.5, "volume": 117477.0}, {"date": "2021-03-09", "close": 139.6, "volume": 161326.0}, {"date": "2021-03-10", "close": 134.4, "volume": 169650.0}, {"date": "2021-03-11", "close": 140.8, "volume": 99809.0}, {"date": "2021-03-12", "close": 150.2, "volume": 110048.0}, {"date": "2021-03-15", "close": 153.2, "volume": 108086.0}, {"date": "2021-03-16", "close": 145.4, "volume": 124252.0}, {"date": "2021-03-17", "close": 157.4, "volume": 116511.0}, {"date": "2021-03-18", "close": 145.6, "volume": 84496.0}, {"date": "2021-03-19", "close": 153.2, "volume": 140622.0}, {"date": "2021-03-22", "close": 151.4, "volume": 54637.0}, {"date": "2021-03-23", "close": 153.6, "volume": 340629.0}, {"date": "2021-03-24", "close": 125.8, "volume": 300005.0}, {"date": "2021-03-25", "close": 128.6, "volume": 99002.0}, {"date": "2021-03-26", "close": 128.8, "volume": 73363.0}, {"date": "2021-03-29", "close": 122.4, "volume": 48459.0}, {"date": "2021-03-30", "close": 126.2, "volume": 65270.0}, {"date": "2021-03-31", "close": 134.0, "volume": 57279.0}, {"date": "2021-04-01", "close": 134.8, "volume": 61683.0}, {"date": "2021-04-05", "close": 138.0, "volume": 70125.0}, {"date": "2021-04-06", "close": 134.0, "volume": 42837.0}, {"date": "2021-04-07", "close": 130.2, "volume": 40738.0}, {"date": "2021-04-08", "close": 133.8, "volume": 34316.0}, {"date": "2021-04-09", "close": 125.2, "volume": 80975.0}, {"date": "2021-04-12", "close": 124.4, "volume": 48146.0}, {"date": "2021-04-13", "close": 123.4, "volume": 59891.0}, {"date": "2021-04-14", "close": 123.8, "volume": 65195.0}, {"date": "2021-04-15", "close": 118.4, "volume": 66849.0}, {"date": "2021-04-16", "close": 117.0, "volume": 77075.0}, {"date": "2021-04-19", "close": 109.6, "volume": 81563.0}, {"date": "2021-04-20", "close": 108.0, "volume": 70399.0}, {"date": "2021-04-21", "close": 112.4, "volume": 65769.0}, {"date": "2021-04-22", "close": 113.0, "volume": 60423.0}, {"date": "2021-04-23", "close": 117.0, "volume": 32210.0}, {"date": "2021-04-26", "close": 120.4, "volume": 40294.0}, {"date": "2021-04-27", "close": 116.2, "volume": 47735.0}, {"date": "2021-04-28", "close": 121.2, "volume": 45712.0}, {"date": "2021-04-29", "close": 117.0, "volume": 40841.0}, {"date": "2021-04-30", "close": 113.4, "volume": 40007.0}, {"date": "2021-05-03", "close": 109.4, "volume": 36728.0}, {"date": "2021-05-04", "close": 105.8, "volume": 73283.0}, {"date": "2021-05-05", "close": 107.4, "volume": 81446.0}, {"date": "2021-05-06", "close": 103.6, "volume": 73106.0}, {"date": "2021-05-07", "close": 106.4, "volume": 41460.0}, {"date": "2021-05-10", "close": 99.8, "volume": 96136.0}, {"date": "2021-05-11", "close": 107.2, "volume": 123263.0}, {"date": "2021-05-12", "close": 102.0, "volume": 66014.0}, {"date": "2021-05-13", "close": 97.0, "volume": 77333.0}, {"date": "2021-05-14", "close": 97.6, "volume": 66621.0}, {"date": "2021-05-17", "close": 99.8, "volume": 36250.0}, {"date": "2021-05-18", "close": 104.6, "volume": 46773.0}, {"date": "2021-05-19", "close": 104.2, "volume": 55110.0}, {"date": "2021-05-20", "close": 106.6, "volume": 30876.0}, {"date": "2021-05-21", "close": 104.6, "volume": 34472.0}, {"date": "2021-05-24", "close": 103.6, "volume": 38683.0}, {"date": "2021-05-25", "close": 102.8, "volume": 31117.0}, {"date": "2021-05-26", "close": 106.8, "volume": 40796.0}, {"date": "2021-05-27", "close": 108.0, "volume": 45564.0}, {"date": "2021-05-28", "close": 108.8, "volume": 56567.0}, {"date": "2021-06-01", "close": 118.0, "volume": 66498.0}, {"date": "2021-06-02", "close": 116.2, "volume": 85908.0}, {"date": "2021-06-03", "close": 111.0, "volume": 57173.0}, {"date": "2021-06-04", "close": 113.2, "volume": 44320.0}, {"date": "2021-06-07", "close": 120.8, "volume": 94170.0}, {"date": "2021-06-08", "close": 123.8, "volume": 69498.0}, {"date": "2021-06-09", "close": 122.0, "volume": 69610.0}, {"date": "2021-06-10", "close": 124.0, "volume": 57395.0}, {"date": "2021-06-11", "close": 122.0, "volume": 40735.0}, {"date": "2021-06-14", "close": 124.8, "volume": 55776.0}, {"date": "2021-06-15", "close": 115.8, "volume": 71984.0}, {"date": "2021-06-16", "close": 116.2, "volume": 55289.0}, {"date": "2021-06-17", "close": 119.2, "volume": 43572.0}, {"date": "2021-06-18", "close": 116.8, "volume": 46775.0}, {"date": "2021-06-21", "close": 115.2, "volume": 38936.0}, {"date": "2021-06-22", "close": 114.0, "volume": 44165.0}, {"date": "2021-06-23", "close": 116.0, "volume": 41952.0}, {"date": "2021-06-24", "close": 120.8, "volume": 57353.0}, {"date": "2021-06-25", "close": 118.2, "volume": 377500.0}, {"date": "2021-06-28", "close": 123.2, "volume": 68801.0}, {"date": "2021-06-29", "close": 113.4, "volume": 102591.0}, {"date": "2021-06-30", "close": 107.2, "volume": 97656.0}, {"date": "2021-07-01", "close": 113.4, "volume": 74790.0}, {"date": "2021-07-02", "close": 109.6, "volume": 40090.0}, {"date": "2021-07-06", "close": 108.4, "volume": 41720.0}, {"date": "2021-07-07", "close": 105.6, "volume": 50560.0}, {"date": "2021-07-08", "close": 103.2, "volume": 44768.0}, {"date": "2021-07-09", "close": 107.4, "volume": 25244.0}, {"date": "2021-07-12", "close": 105.8, "volume": 27129.0}, {"date": "2021-07-13", "close": 104.6, "volume": 27148.0}, {"date": "2021-07-14", "close": 99.6, "volume": 48988.0}, {"date": "2021-07-15", "close": 103.2, "volume": 36172.0}, {"date": "2021-07-16", "close": 100.4, "volume": 41557.0}, {"date": "2021-07-19", "close": 98.4, "volume": 57923.0}, {"date": "2021-07-20", "close": 100.6, "volume": 37039.0}, {"date": "2021-07-21", "close": 104.8, "volume": 20918.0}, {"date": "2021-07-22", "close": 99.2, "volume": 27658.0}, {"date": "2021-07-23", "close": 97.8, "volume": 32333.0}, {"date": "2021-07-26", "close": 96.6, "volume": 33308.0}, {"date": "2021-07-27", "close": 98.4, "volume": 57152.0}, {"date": "2021-07-28", "close": 102.2, "volume": 41018.0}, {"date": "2021-07-29", "close": 100.2, "volume": 45599.0}, {"date": "2021-07-30", "close": 99.0, "volume": 27005.0}, {"date": "2021-08-02", "close": 97.4, "volume": 23297.0}, {"date": "2021-08-03", "close": 94.8, "volume": 57521.0}, {"date": "2021-08-04", "close": 91.4, "volume": 50264.0}, {"date": "2021-08-05", "close": 98.0, "volume": 42016.0}, {"date": "2021-08-06", "close": 99.2, "volume": 29060.0}, {"date": "2021-08-09", "close": 98.0, "volume": 49772.0}, {"date": "2021-08-10", "close": 96.8, "volume": 35299.0}, {"date": "2021-08-11", "close": 99.2, "volume": 29227.0}, {"date": "2021-08-12", "close": 98.8, "volume": 38837.0}, {"date": "2021-08-13", "close": 94.8, "volume": 29968.0}, {"date": "2021-08-16", "close": 90.6, "volume": 32722.0}, {"date": "2021-08-17", "close": 87.8, "volume": 68234.0}, {"date": "2021-08-18", "close": 87.4, "volume": 38363.0}, {"date": "2021-08-19", "close": 83.6, "volume": 39169.0}, {"date": "2021-08-20", "close": 86.4, "volume": 28312.0}, {"date": "2021-08-23", "close": 90.8, "volume": 38067.0}, {"date": "2021-08-24", "close": 90.8, "volume": 20100.0}, {"date": "2021-08-25", "close": 91.4, "volume": 22152.0}, {"date": "2021-08-26", "close": 89.4, "volume": 31323.0}, {"date": "2021-08-27", "close": 92.8, "volume": 31505.0}, {"date": "2021-08-30", "close": 90.8, "volume": 26350.0}, {"date": "2021-08-31", "close": 92.6, "volume": 28432.0}, {"date": "2021-09-01", "close": 92.6, "volume": 35185.0}, {"date": "2021-09-02", "close": 94.0, "volume": 26899.0}, {"date": "2021-09-03", "close": 91.6, "volume": 33036.0}, {"date": "2021-09-07", "close": 89.8, "volume": 29116.0}, {"date": "2021-09-08", "close": 88.2, "volume": 29873.0}, {"date": "2021-09-09", "close": 88.0, "volume": 31741.0}, {"date": "2021-09-10", "close": 87.2, "volume": 18885.0}, {"date": "2021-09-13", "close": 86.4, "volume": 25130.0}, {"date": "2021-09-14", "close": 83.6, "volume": 28665.0}, {"date": "2021-09-15", "close": 83.8, "volume": 21802.0}, {"date": "2021-09-16", "close": 83.6, "volume": 19883.0}, {"date": "2021-09-17", "close": 88.2, "volume": 71987.0}, {"date": "2021-09-20", "close": 80.4, "volume": 52190.0}, {"date": "2021-09-21", "close": 81.0, "volume": 25639.0}, {"date": "2021-09-22", "close": 82.8, "volume": 27933.0}, {"date": "2021-09-23", "close": 86.0, "volume": 31726.0}, {"date": "2021-09-24", "close": 82.2, "volume": 24271.0}, {"date": "2021-09-27", "close": 83.8, "volume": 27558.0}, {"date": "2021-09-28", "close": 81.6, "volume": 29646.0}, {"date": "2021-09-29", "close": 78.0, "volume": 41152.0}, {"date": "2021-09-30", "close": 81.4, "volume": 31629.0}, {"date": "2021-10-01", "close": 78.8, "volume": 34501.0}, {"date": "2021-10-04", "close": 76.4, "volume": 38593.0}, {"date": "2021-10-05", "close": 76.8, "volume": 24627.0}, {"date": "2021-10-06", "close": 75.4, "volume": 32496.0}, {"date": "2021-10-07", "close": 75.6, "volume": 29441.0}, {"date": "2021-10-08", "close": 78.0, "volume": 31397.0}, {"date": "2021-10-11", "close": 76.4, "volume": 37326.0}, {"date": "2021-10-12", "close": 78.4, "volume": 30162.0}, {"date": "2021-10-13", "close": 81.6, "volume": 36312.0}, {"date": "2021-10-14", "close": 80.6, "volume": 26793.0}, {"date": "2021-10-15", "close": 78.2, "volume": 22964.0}, {"date": "2021-10-18", "close": 78.4, "volume": 20320.0}, {"date": "2021-10-19", "close": 82.8, "volume": 35339.0}, {"date": "2021-10-20", "close": 81.2, "volume": 26864.0}, {"date": "2021-10-21", "close": 80.6, "volume": 25594.0}, {"date": "2021-10-22", "close": 78.6, "volume": 28209.0}, {"date": "2021-10-25", "close": 80.8, "volume": 22821.0}, {"date": "2021-10-26", "close": 80.6, "volume": 23111.0}, {"date": "2021-10-27", "close": 77.6, "volume": 28849.0}, {"date": "2021-10-28", "close": 79.8, "volume": 22867.0}, {"date": "2021-10-29", "close": 79.8, "volume": 25254.0}, {"date": "2021-11-01", "close": 87.2, "volume": 74230.0}, {"date": "2021-11-02", "close": 85.6, "volume": 40503.0}, {"date": "2021-11-03", "close": 86.8, "volume": 36023.0}, {"date": "2021-11-04", "close": 81.4, "volume": 47710.0}, {"date": "2021-11-05", "close": 74.6, "volume": 114144.0}, {"date": "2021-11-08", "close": 77.2, "volume": 62347.0}, {"date": "2021-11-09", "close": 77.6, "volume": 55192.0}, {"date": "2021-11-10", "close": 75.2, "volume": 38967.0}, {"date": "2021-11-11", "close": 74.6, "volume": 33241.0}, {"date": "2021-11-12", "close": 75.0, "volume": 28242.0}, {"date": "2021-11-15", "close": 73.0, "volume": 44949.0}, {"date": "2021-11-16", "close": 72.0, "volume": 34991.0}, {"date": "2021-11-17", "close": 66.0, "volume": 96942.0}, {"date": "2021-11-18", "close": 62.4, "volume": 189639.0}, {"date": "2021-11-19", "close": 49.4, "volume": 764010.0}, {"date": "2021-11-22", "close": 54.4, "volume": 257680.0}, {"date": "2021-11-23", "close": 53.6, "volume": 145110.0}, {"date": "2021-11-24", "close": 55.8, "volume": 88136.0}, {"date": "2021-11-26", "close": 51.6, "volume": 59909.0}, {"date": "2021-11-29", "close": 52.4, "volume": 71862.0}, {"date": "2021-11-30", "close": 52.4, "volume": 60896.0}, {"date": "2021-12-01", "close": 49.0, "volume": 57639.0}, {"date": "2021-12-02", "close": 51.4, "volume": 54694.0}, {"date": "2021-12-03", "close": 47.2, "volume": 58220.0}, {"date": "2021-12-06", "close": 48.6, "volume": 77590.0}, {"date": "2021-12-07", "close": 52.0, "volume": 58342.0}, {"date": "2021-12-08", "close": 53.4, "volume": 44631.0}, {"date": "2021-12-09", "close": 49.8, "volume": 38030.0}, {"date": "2021-12-10", "close": 48.0, "volume": 37326.0}, {"date": "2021-12-13", "close": 47.4, "volume": 35307.0}, {"date": "2021-12-14", "close": 45.4, "volume": 50357.0}, {"date": "2021-12-15", "close": 47.2, "volume": 46266.0}, {"date": "2021-12-16", "close": 45.0, "volume": 35720.0}, {"date": "2021-12-17", "close": 47.8, "volume": 49793.0}, {"date": "2021-12-20", "close": 45.8, "volume": 34874.0}, {"date": "2021-12-21", "close": 46.0, "volume": 34344.0}, {"date": "2021-12-22", "close": 45.2, "volume": 27602.0}, {"date": "2021-12-23", "close": 44.8, "volume": 52324.0}, {"date": "2021-12-27", "close": 42.6, "volume": 58046.0}, {"date": "2021-12-28", "close": 42.2, "volume": 69263.0}, {"date": "2021-12-29", "close": 42.2, "volume": 63093.0}, {"date": "2021-12-30", "close": 44.2, "volume": 80136.0}, {"date": "2021-12-31", "close": 42.0, "volume": 68280.0}, {"date": "2022-01-03", "close": 45.2, "volume": 40638.0}, {"date": "2022-01-04", "close": 43.4, "volume": 37095.0}, {"date": "2022-01-05", "close": 41.2, "volume": 61486.0}, {"date": "2022-01-06", "close": 41.0, "volume": 41726.0}, {"date": "2022-01-07", "close": 40.6, "volume": 32862.0}, {"date": "2022-01-10", "close": 38.2, "volume": 92808.0}, {"date": "2022-01-11", "close": 38.8, "volume": 183913.0}, {"date": "2022-01-12", "close": 37.8, "volume": 71149.0}, {"date": "2022-01-13", "close": 37.2, "volume": 73169.0}, {"date": "2022-01-14", "close": 36.8, "volume": 62707.0}, {"date": "2022-01-18", "close": 36.0, "volume": 51705.0}, {"date": "2022-01-19", "close": 35.6, "volume": 43541.0}, {"date": "2022-01-20", "close": 35.0, "volume": 54398.0}, {"date": "2022-01-21", "close": 33.2, "volume": 69715.0}, {"date": "2022-01-24", "close": 34.0, "volume": 63398.0}, {"date": "2022-01-25", "close": 34.4, "volume": 35719.0}, {"date": "2022-01-26", "close": 33.6, "volume": 64036.0}, {"date": "2022-01-27", "close": 31.2, "volume": 26801.0}, {"date": "2022-01-28", "close": 32.0, "volume": 26808.0}, {"date": "2022-01-31", "close": 35.4, "volume": 49363.0}, {"date": "2022-02-01", "close": 35.2, "volume": 44593.0}, {"date": "2022-02-02", "close": 32.4, "volume": 151155.0}, {"date": "2022-02-03", "close": 31.2, "volume": 56201.0}, {"date": "2022-02-04", "close": 32.2, "volume": 131379.0}, {"date": "2022-02-07", "close": 34.6, "volume": 47821.0}, {"date": "2022-02-08", "close": 34.0, "volume": 29718.0}, {"date": "2022-02-09", "close": 34.2, "volume": 22821.0}, {"date": "2022-02-10", "close": 32.8, "volume": 29055.0}, {"date": "2022-02-11", "close": 32.2, "volume": 25276.0}, {"date": "2022-02-14", "close": 32.0, "volume": 21971.0}, {"date": "2022-02-15", "close": 33.0, "volume": 25519.0}, {"date": "2022-02-16", "close": 31.6, "volume": 56655.0}, {"date": "2022-02-17", "close": 30.4, "volume": 31506.0}, {"date": "2022-02-18", "close": 29.8, "volume": 51610.0}, {"date": "2022-02-22", "close": 28.6, "volume": 45413.0}, {"date": "2022-02-23", "close": 27.6, "volume": 40496.0}, {"date": "2022-02-24", "close": 28.8, "volume": 58081.0}, {"date": "2022-02-25", "close": 28.8, "volume": 54733.0}, {"date": "2022-02-28", "close": 31.8, "volume": 144635.0}, {"date": "2022-03-01", "close": 31.6, "volume": 48624.0}, {"date": "2022-03-02", "close": 31.6, "volume": 27774.0}, {"date": "2022-03-03", "close": 29.4, "volume": 43234.0}, {"date": "2022-03-04", "close": 28.2, "volume": 34899.0}, {"date": "2022-03-07", "close": 29.0, "volume": 31821.0}, {"date": "2022-03-08", "close": 26.8, "volume": 95416.0}, {"date": "2022-03-09", "close": 28.0, "volume": 40007.0}, {"date": "2022-03-10", "close": 38.6, "volume": 421075.0}, {"date": "2022-03-11", "close": 30.4, "volume": 209053.0}, {"date": "2022-03-14", "close": 29.6, "volume": 92348.0}, {"date": "2022-03-15", "close": 31.4, "volume": 90697.0}, {"date": "2022-03-16", "close": 33.6, "volume": 82785.0}, {"date": "2022-03-17", "close": 37.6, "volume": 119845.0}, {"date": "2022-03-18", "close": 38.4, "volume": 194952.0}, {"date": "2022-03-21", "close": 42.8, "volume": 225097.0}, {"date": "2022-03-22", "close": 44.8, "volume": 124180.0}, {"date": "2022-03-23", "close": 43.2, "volume": 58844.0}, {"date": "2022-03-24", "close": 43.0, "volume": 43050.0}, {"date": "2022-03-25", "close": 42.2, "volume": 48799.0}, {"date": "2022-03-28", "close": 38.6, "volume": 93501.0}, {"date": "2022-03-29", "close": 39.2, "volume": 46613.0}, {"date": "2022-03-30", "close": 38.8, "volume": 34640.0}, {"date": "2022-03-31", "close": 37.4, "volume": 30256.0}, {"date": "2022-04-01", "close": 38.4, "volume": 29369.0}, {"date": "2022-04-04", "close": 40.8, "volume": 34898.0}, {"date": "2022-04-05", "close": 39.4, "volume": 28243.0}, {"date": "2022-04-06", "close": 37.8, "volume": 34345.0}, {"date": "2022-04-07", "close": 37.2, "volume": 34343.0}, {"date": "2022-04-08", "close": 36.0, "volume": 21120.0}, {"date": "2022-04-11", "close": 34.8, "volume": 32696.0}, {"date": "2022-04-12", "close": 34.0, "volume": 39523.0}, {"date": "2022-04-13", "close": 34.8, "volume": 24331.0}, {"date": "2022-04-14", "close": 33.8, "volume": 19781.0}, {"date": "2022-04-18", "close": 32.0, "volume": 33471.0}, {"date": "2022-04-19", "close": 32.8, "volume": 20676.0}, {"date": "2022-04-20", "close": 32.2, "volume": 30901.0}, {"date": "2022-04-21", "close": 30.2, "volume": 30859.0}, {"date": "2022-04-22", "close": 29.8, "volume": 22722.0}, {"date": "2022-04-25", "close": 29.8, "volume": 22992.0}, {"date": "2022-04-26", "close": 28.0, "volume": 33684.0}, {"date": "2022-04-27", "close": 27.2, "volume": 26582.0}, {"date": "2022-04-28", "close": 27.4, "volume": 47214.0}, {"date": "2022-04-29", "close": 26.8, "volume": 35041.0}, {"date": "2022-05-02", "close": 27.2, "volume": 29241.0}, {"date": "2022-05-03", "close": 27.4, "volume": 21496.0}, {"date": "2022-05-04", "close": 28.6, "volume": 26675.0}, {"date": "2022-05-05", "close": 27.0, "volume": 38242.0}, {"date": "2022-05-06", "close": 26.8, "volume": 34341.0}, {"date": "2022-05-09", "close": 25.0, "volume": 44121.0}, {"date": "2022-05-10", "close": 25.6, "volume": 44301.0}, {"date": "2022-05-11", "close": 23.6, "volume": 42645.0}, {"date": "2022-05-12", "close": 24.4, "volume": 34053.0}, {"date": "2022-05-13", "close": 26.2, "volume": 50188.0}, {"date": "2022-05-16", "close": 26.2, "volume": 27435.0}, {"date": "2022-05-17", "close": 27.4, "volume": 14926.0}, {"date": "2022-05-18", "close": 25.4, "volume": 32315.0}, {"date": "2022-05-19", "close": 26.0, "volume": 16136.0}, {"date": "2022-05-20", "close": 26.4, "volume": 24070.0}, {"date": "2022-05-23", "close": 25.4, "volume": 28268.0}, {"date": "2022-05-24", "close": 24.6, "volume": 35475.0}, {"date": "2022-05-25", "close": 25.2, "volume": 17682.0}, {"date": "2022-05-26", "close": 27.6, "volume": 32179.0}, {"date": "2022-05-27", "close": 29.8, "volume": 29816.0}, {"date": "2022-05-31", "close": 29.8, "volume": 26750.0}, {"date": "2022-06-01", "close": 27.8, "volume": 28244.0}, {"date": "2022-06-02", "close": 29.4, "volume": 27016.0}, {"date": "2022-06-03", "close": 30.2, "volume": 23792.0}, {"date": "2022-06-06", "close": 30.8, "volume": 36803.0}, {"date": "2022-06-07", "close": 32.6, "volume": 44066.0}, {"date": "2022-06-08", "close": 33.6, "volume": 37904.0}, {"date": "2022-06-09", "close": 35.6, "volume": 55942.0}, {"date": "2022-06-10", "close": 33.2, "volume": 55412.0}, {"date": "2022-06-13", "close": 32.0, "volume": 49247.0}, {"date": "2022-06-14", "close": 31.6, "volume": 50002.0}, {"date": "2022-06-15", "close": 31.0, "volume": 60218.0}, {"date": "2022-06-16", "close": 29.8, "volume": 36486.0}, {"date": "2022-06-17", "close": 29.4, "volume": 32444.0}, {"date": "2022-06-21", "close": 30.4, "volume": 43009.0}, {"date": "2022-06-22", "close": 33.0, "volume": 56910.0}, {"date": "2022-06-23", "close": 34.2, "volume": 52833.0}, {"date": "2022-06-24", "close": 32.4, "volume": 407329.0}, {"date": "2022-06-27", "close": 34.2, "volume": 36743.0}, {"date": "2022-06-28", "close": 34.6, "volume": 34273.0}, {"date": "2022-06-29", "close": 34.4, "volume": 26580.0}, {"date": "2022-06-30", "close": 34.2, "volume": 26192.0}, {"date": "2022-07-01", "close": 31.0, "volume": 28864.0}, {"date": "2022-07-05", "close": 31.6, "volume": 45965.0}, {"date": "2022-07-06", "close": 31.4, "volume": 30062.0}, {"date": "2022-07-07", "close": 32.4, "volume": 17505.0}, {"date": "2022-07-08", "close": 33.8, "volume": 20641.0}, {"date": "2022-07-11", "close": 32.4, "volume": 22307.0}, {"date": "2022-07-12", "close": 34.0, "volume": 28751.0}, {"date": "2022-07-13", "close": 34.0, "volume": 21087.0}, {"date": "2022-07-14", "close": 32.4, "volume": 12294.0}, {"date": "2022-07-15", "close": 31.0, "volume": 22847.0}, {"date": "2022-07-18", "close": 30.8, "volume": 17537.0}, {"date": "2022-07-19", "close": 32.2, "volume": 19159.0}, {"date": "2022-07-20", "close": 32.2, "volume": 23869.0}, {"date": "2022-07-21", "close": 33.2, "volume": 9974.0}, {"date": "2022-07-22", "close": 31.8, "volume": 31803.0}, {"date": "2022-07-25", "close": 30.8, "volume": 8786.0}, {"date": "2022-07-26", "close": 29.4, "volume": 21689.0}, {"date": "2022-07-27", "close": 30.0, "volume": 14208.0}, {"date": "2022-07-28", "close": 29.8, "volume": 16859.0}, {"date": "2022-07-29", "close": 29.6, "volume": 18066.0}, {"date": "2022-08-01", "close": 29.6, "volume": 20438.0}, {"date": "2022-08-02", "close": 31.0, "volume": 22099.0}, {"date": "2022-08-03", "close": 31.2, "volume": 17702.0}, {"date": "2022-08-04", "close": 31.8, "volume": 14189.0}, {"date": "2022-08-05", "close": 31.2, "volume": 19230.0}, {"date": "2022-08-08", "close": 31.6, "volume": 28084.0}, {"date": "2022-08-09", "close": 30.8, "volume": 32264.0}, {"date": "2022-08-10", "close": 28.6, "volume": 52507.0}, {"date": "2022-08-11", "close": 28.8, "volume": 31151.0}, {"date": "2022-08-12", "close": 29.0, "volume": 16165.0}, {"date": "2022-08-15", "close": 29.6, "volume": 23406.0}, {"date": "2022-08-16", "close": 28.0, "volume": 45194.0}, {"date": "2022-08-17", "close": 26.8, "volume": 29524.0}, {"date": "2022-08-18", "close": 27.0, "volume": 11784.0}, {"date": "2022-08-19", "close": 26.4, "volume": 17997.0}, {"date": "2022-08-22", "close": 25.6, "volume": 15261.0}, {"date": "2022-08-23", "close": 25.8, "volume": 15054.0}, {"date": "2022-08-24", "close": 26.6, "volume": 14416.0}, {"date": "2022-08-25", "close": 27.0, "volume": 10219.0}, {"date": "2022-08-26", "close": 25.6, "volume": 13685.0}, {"date": "2022-08-29", "close": 25.4, "volume": 6559.0}, {"date": "2022-08-30", "close": 25.0, "volume": 10528.0}, {"date": "2022-08-31", "close": 24.0, "volume": 16463.0}, {"date": "2022-09-01", "close": 23.0, "volume": 24865.0}, {"date": "2022-09-02", "close": 22.6, "volume": 16547.0}, {"date": "2022-09-06", "close": 22.0, "volume": 14339.0}, {"date": "2022-09-07", "close": 21.6, "volume": 20597.0}, {"date": "2022-09-08", "close": 22.6, "volume": 23685.0}, {"date": "2022-09-09", "close": 22.6, "volume": 21536.0}, {"date": "2022-09-12", "close": 22.8, "volume": 14402.0}, {"date": "2022-09-13", "close": 22.6, "volume": 14664.0}, {"date": "2022-09-14", "close": 21.2, "volume": 34065.0}, {"date": "2022-09-15", "close": 20.6, "volume": 27070.0}, {"date": "2022-09-16", "close": 20.2, "volume": 51273.0}, {"date": "2022-09-19", "close": 19.0, "volume": 35352.0}, {"date": "2022-09-20", "close": 18.48, "volume": 26499.0}, {"date": "2022-09-21", "close": 17.978, "volume": 27996.0}, {"date": "2022-09-22", "close": 17.118, "volume": 32723.0}, {"date": "2022-09-23", "close": 16.0, "volume": 32786.0}, {"date": "2022-09-26", "close": 15.28, "volume": 27189.0}, {"date": "2022-09-27", "close": 14.56, "volume": 42509.0}, {"date": "2022-09-28", "close": 15.888, "volume": 34889.0}, {"date": "2022-09-29", "close": 14.32, "volume": 38379.0}, {"date": "2022-09-30", "close": 15.616, "volume": 29711.0}, {"date": "2022-10-03", "close": 15.72, "volume": 17517.0}, {"date": "2022-10-04", "close": 17.324, "volume": 19447.0}, {"date": "2022-10-05", "close": 15.52, "volume": 28726.0}, {"date": "2022-10-06", "close": 14.764, "volume": 30631.0}, {"date": "2022-10-07", "close": 13.026, "volume": 65028.0}, {"date": "2022-10-10", "close": 12.062, "volume": 38134.0}, {"date": "2022-10-11", "close": 12.204, "volume": 35291.0}, {"date": "2022-10-12", "close": 12.078, "volume": 20322.0}, {"date": "2022-10-13", "close": 12.196, "volume": 19324.0}, {"date": "2022-10-14", "close": 11.75, "volume": 19598.0}, {"date": "2022-10-17", "close": 12.084, "volume": 22836.0}, {"date": "2022-10-18", "close": 12.29, "volume": 17278.0}, {"date": "2022-10-19", "close": 11.82, "volume": 16451.0}, {"date": "2022-10-20", "close": 11.91, "volume": 10597.0}, {"date": "2022-10-21", "close": 12.44, "volume": 31878.0}, {"date": "2022-10-24", "close": 12.016, "volume": 16279.0}, {"date": "2022-10-25", "close": 13.0, "volume": 25900.0}, {"date": "2022-10-26", "close": 13.162, "volume": 23383.0}, {"date": "2022-10-27", "close": 13.0, "volume": 17576.0}, {"date": "2022-10-28", "close": 13.932, "volume": 21590.0}, {"date": "2022-10-31", "close": 14.3, "volume": 11295.0}, {"date": "2022-11-01", "close": 14.234, "volume": 15583.0}, {"date": "2022-11-02", "close": 13.76, "volume": 12471.0}, {"date": "2022-11-03", "close": 13.8, "volume": 10130.0}, {"date": "2022-11-04", "close": 13.5, "volume": 9854.0}, {"date": "2022-11-07", "close": 12.942, "volume": 6513.0}, {"date": "2022-11-08", "close": 12.29, "volume": 19790.0}, {"date": "2022-11-09", "close": 12.228, "volume": 19413.0}, {"date": "2022-11-10", "close": 12.402, "volume": 14004.0}, {"date": "2022-11-11", "close": 14.31, "volume": 23449.0}, {"date": "2022-11-14", "close": 14.3, "volume": 9853.0}, {"date": "2022-11-15", "close": 14.662, "volume": 9957.0}, {"date": "2022-11-16", "close": 14.846, "volume": 13939.0}, {"date": "2022-11-17", "close": 14.454, "volume": 8101.0}, {"date": "2022-11-18", "close": 14.596, "volume": 16627.0}, {"date": "2022-11-21", "close": 13.504, "volume": 23227.0}, {"date": "2022-11-22", "close": 13.82, "volume": 8975.0}, {"date": "2022-11-23", "close": 13.898, "volume": 6243.0}, {"date": "2022-11-25", "close": 14.4, "volume": 5096.0}, {"date": "2022-11-28", "close": 13.466, "volume": 5592.0}, {"date": "2022-11-29", "close": 13.988, "volume": 12153.0}, {"date": "2022-11-30", "close": 13.758, "volume": 15837.0}, {"date": "2022-12-01", "close": 13.464, "volume": 8980.0}, {"date": "2022-12-02", "close": 14.0, "volume": 6972.0}, {"date": "2022-12-05", "close": 13.336, "volume": 7942.0}, {"date": "2022-12-06", "close": 12.822, "volume": 10853.0}, {"date": "2022-12-07", "close": 12.082, "volume": 13623.0}, {"date": "2022-12-08", "close": 12.158, "volume": 15411.0}, {"date": "2022-12-09", "close": 12.814, "volume": 15419.0}, {"date": "2022-12-12", "close": 12.612, "volume": 8883.0}, {"date": "2022-12-13", "close": 13.47, "volume": 10944.0}, {"date": "2022-12-14", "close": 13.35, "volume": 13910.0}, {"date": "2022-12-15", "close": 14.964, "volume": 21862.0}, {"date": "2022-12-16", "close": 14.796, "volume": 11945.0}, {"date": "2022-12-19", "close": 14.08, "volume": 18786.0}, {"date": "2022-12-20", "close": 13.82, "volume": 7352.0}, {"date": "2022-12-21", "close": 14.76, "volume": 23609.0}, {"date": "2022-12-22", "close": 17.56, "volume": 40563.0}, {"date": "2022-12-23", "close": 15.208, "volume": 27710.0}, {"date": "2022-12-27", "close": 14.0, "volume": 14750.0}, {"date": "2022-12-28", "close": 13.402, "volume": 29911.0}, {"date": "2022-12-29", "close": 14.01, "volume": 16148.0}, {"date": "2022-12-30", "close": 15.28, "volume": 30293.0}, {"date": "2023-01-03", "close": 15.934, "volume": 9468.0}, {"date": "2023-01-04", "close": 16.394, "volume": 11093.0}, {"date": "2023-01-05", "close": 16.122, "volume": 5761.0}, {"date": "2023-01-06", "close": 15.198, "volume": 10808.0}, {"date": "2023-01-09", "close": 15.958, "volume": 9541.0}, {"date": "2023-01-10", "close": 15.968, "volume": 9449.0}, {"date": "2023-01-11", "close": 15.64, "volume": 6886.0}, {"date": "2023-01-12", "close": 18.4, "volume": 26038.0}, {"date": "2023-01-13", "close": 19.054, "volume": 17407.0}, {"date": "2023-01-17", "close": 19.328, "volume": 16251.0}, {"date": "2023-01-18", "close": 17.864, "volume": 15053.0}, {"date": "2023-01-19", "close": 17.6, "volume": 11509.0}, {"date": "2023-01-20", "close": 19.374, "volume": 20229.0}, {"date": "2023-01-23", "close": 19.0, "volume": 15126.0}, {"date": "2023-01-24", "close": 19.2, "volume": 16505.0}, {"date": "2023-01-25", "close": 19.602, "volume": 8353.0}, {"date": "2023-01-26", "close": 21.0, "volume": 29768.0}, {"date": "2023-01-27", "close": 22.8, "volume": 35544.0}, {"date": "2023-01-30", "close": 22.8, "volume": 17507.0}, {"date": "2023-01-31", "close": 23.4, "volume": 11407.0}, {"date": "2023-02-01", "close": 22.8, "volume": 16027.0}, {"date": "2023-02-02", "close": 22.8, "volume": 24694.0}, {"date": "2023-02-03", "close": 22.4, "volume": 13771.0}, {"date": "2023-02-06", "close": 21.6, "volume": 13334.0}, {"date": "2023-02-07", "close": 21.0, "volume": 8599.0}, {"date": "2023-02-08", "close": 20.4, "volume": 9943.0}, {"date": "2023-02-09", "close": 18.71, "volume": 18457.0}, {"date": "2023-02-10", "close": 17.856, "volume": 17082.0}, {"date": "2023-02-13", "close": 17.4, "volume": 15811.0}, {"date": "2023-02-14", "close": 17.582, "volume": 9894.0}, {"date": "2023-02-15", "close": 17.444, "volume": 17788.0}, {"date": "2023-02-16", "close": 17.2, "volume": 13488.0}, {"date": "2023-02-17", "close": 17.0, "volume": 6384.0}, {"date": "2023-02-21", "close": 16.2, "volume": 16175.0}, {"date": "2023-02-22", "close": 15.8, "volume": 9927.0}, {"date": "2023-02-23", "close": 15.57, "volume": 17010.0}, {"date": "2023-02-24", "close": 14.0, "volume": 35853.0}, {"date": "2023-02-27", "close": 14.0, "volume": 32434.0}, {"date": "2023-02-28", "close": 13.202, "volume": 104793.0}, {"date": "2023-03-01", "close": 14.256, "volume": 26139.0}, {"date": "2023-03-02", "close": 14.4, "volume": 12344.0}, {"date": "2023-03-03", "close": 14.8, "volume": 13711.0}, {"date": "2023-03-06", "close": 14.758, "volume": 7607.0}, {"date": "2023-03-07", "close": 13.266, "volume": 50046.0}, {"date": "2023-03-08", "close": 13.71, "volume": 19724.0}, {"date": "2023-03-09", "close": 13.068, "volume": 11227.0}, {"date": "2023-03-10", "close": 12.506, "volume": 51248.0}, {"date": "2023-03-13", "close": 12.298, "volume": 15865.0}, {"date": "2023-03-14", "close": 11.42, "volume": 38750.0}, {"date": "2023-03-15", "close": 11.586, "volume": 25432.0}, {"date": "2023-03-16", "close": 11.672, "volume": 19886.0}, {"date": "2023-03-17", "close": 11.02, "volume": 23773.0}, {"date": "2023-03-20", "close": 10.898, "volume": 24369.0}, {"date": "2023-03-21", "close": 11.242, "volume": 15093.0}, {"date": "2023-03-22", "close": 11.574, "volume": 10122.0}, {"date": "2023-03-23", "close": 11.79, "volume": 8814.0}, {"date": "2023-03-24", "close": 11.02, "volume": 15450.0}, {"date": "2023-03-27", "close": 11.2, "volume": 29272.0}, {"date": "2023-03-28", "close": 11.37, "volume": 11396.0}, {"date": "2023-03-29", "close": 12.002, "volume": 14259.0}, {"date": "2023-03-30", "close": 12.2, "volume": 10456.0}, {"date": "2023-03-31", "close": 11.896, "volume": 10643.0}, {"date": "2023-04-03", "close": 11.716, "volume": 5837.0}, {"date": "2023-04-04", "close": 11.46, "volume": 8407.0}, {"date": "2023-04-05", "close": 11.022, "volume": 7523.0}, {"date": "2023-04-06", "close": 11.282, "volume": 5471.0}, {"date": "2023-04-10", "close": 12.1, "volume": 8902.0}, {"date": "2023-04-11", "close": 11.722, "volume": 7568.0}, {"date": "2023-04-12", "close": 11.8, "volume": 8041.0}, {"date": "2023-04-13", "close": 11.9, "volume": 12402.0}, {"date": "2023-04-14", "close": 11.532, "volume": 17590.0}, {"date": "2023-04-17", "close": 11.308, "volume": 11299.0}, {"date": "2023-04-18", "close": 11.472, "volume": 6255.0}, {"date": "2023-04-19", "close": 11.526, "volume": 4124.0}, {"date": "2023-04-20", "close": 11.302, "volume": 6517.0}, {"date": "2023-04-21", "close": 11.476, "volume": 5030.0}, {"date": "2023-04-24", "close": 11.402, "volume": 8340.0}, {"date": "2023-04-25", "close": 11.08, "volume": 8612.0}, {"date": "2023-04-26", "close": 11.272, "volume": 4370.0}, {"date": "2023-04-27", "close": 10.828, "volume": 13632.0}, {"date": "2023-04-28", "close": 10.84, "volume": 10753.0}, {"date": "2023-05-01", "close": 10.822, "volume": 11394.0}, {"date": "2023-05-02", "close": 10.88, "volume": 11586.0}, {"date": "2023-05-03", "close": 11.036, "volume": 13362.0}, {"date": "2023-05-04", "close": 10.704, "volume": 10125.0}, {"date": "2023-05-05", "close": 10.898, "volume": 8248.0}, {"date": "2023-05-08", "close": 10.76, "volume": 10474.0}, {"date": "2023-05-09", "close": 10.684, "volume": 5124.0}, {"date": "2023-05-10", "close": 10.622, "volume": 7557.0}, {"date": "2023-05-11", "close": 10.62, "volume": 10260.0}, {"date": "2023-05-12", "close": 10.054, "volume": 13976.0}, {"date": "2023-05-15", "close": 10.27, "volume": 8720.0}, {"date": "2023-05-16", "close": 9.7, "volume": 17145.0}, {"date": "2023-05-17", "close": 9.764, "volume": 11457.0}, {"date": "2023-05-18", "close": 9.76, "volume": 6348.0}, {"date": "2023-05-19", "close": 9.936, "volume": 8083.0}, {"date": "2023-05-22", "close": 9.96, "volume": 12030.0}, {"date": "2023-05-23", "close": 10.252, "volume": 17920.0}, {"date": "2023-05-24", "close": 9.836, "volume": 6477.0}, {"date": "2023-05-25", "close": 9.42, "volume": 12092.0}, {"date": "2023-05-26", "close": 9.84, "volume": 8484.0}, {"date": "2023-05-30", "close": 10.01, "volume": 5654.0}, {"date": "2023-05-31", "close": 9.706, "volume": 6698.0}, {"date": "2023-06-01", "close": 9.464, "volume": 17837.0}, {"date": "2023-06-02", "close": 7.908, "volume": 108562.0}, {"date": "2023-06-05", "close": 7.162, "volume": 67893.0}, {"date": "2023-06-06", "close": 7.282, "volume": 26461.0}, {"date": "2023-06-07", "close": 7.18, "volume": 20712.0}, {"date": "2023-06-08", "close": 7.488, "volume": 17175.0}, {"date": "2023-06-09", "close": 7.2, "volume": 24890.0}, {"date": "2023-06-12", "close": 7.13, "volume": 22412.0}, {"date": "2023-06-13", "close": 7.192, "volume": 17199.0}, {"date": "2023-06-14", "close": 7.3, "volume": 27315.0}, {"date": "2023-06-15", "close": 7.832, "volume": 32643.0}, {"date": "2023-06-16", "close": 8.0, "volume": 27125.0}, {"date": "2023-06-20", "close": 7.706, "volume": 26480.0}, {"date": "2023-06-21", "close": 7.662, "volume": 13003.0}, {"date": "2023-06-22", "close": 7.6, "volume": 8871.0}, {"date": "2023-06-23", "close": 7.244, "volume": 15323.0}, {"date": "2023-06-26", "close": 7.4, "volume": 22419.0}, {"date": "2023-06-27", "close": 7.2, "volume": 12912.0}, {"date": "2023-06-28", "close": 7.068, "volume": 28642.0}, {"date": "2023-06-29", "close": 6.974, "volume": 21659.0}, {"date": "2023-06-30", "close": 7.1, "volume": 28329.0}, {"date": "2023-07-03", "close": 7.242, "volume": 23324.0}, {"date": "2023-07-05", "close": 7.252, "volume": 22349.0}, {"date": "2023-07-06", "close": 7.198, "volume": 11902.0}, {"date": "2023-07-07", "close": 7.218, "volume": 10207.0}, {"date": "2023-07-10", "close": 7.8, "volume": 47298.0}, {"date": "2023-07-11", "close": 7.698, "volume": 29688.0}, {"date": "2023-07-12", "close": 7.99, "volume": 20808.0}, {"date": "2023-07-13", "close": 7.618, "volume": 38626.0}, {"date": "2023-07-14", "close": 7.524, "volume": 20936.0}, {"date": "2023-07-17", "close": 7.398, "volume": 22425.0}, {"date": "2023-07-18", "close": 7.546, "volume": 10132.0}, {"date": "2023-07-19", "close": 7.8, "volume": 22267.0}, {"date": "2023-07-20", "close": 7.686, "volume": 5891.0}, {"date": "2023-07-21", "close": 8.08, "volume": 14869.0}, {"date": "2023-07-24", "close": 8.04, "volume": 7296.0}, {"date": "2023-07-25", "close": 7.612, "volume": 27456.0}, {"date": "2023-07-26", "close": 7.78, "volume": 22705.0}, {"date": "2023-07-27", "close": 7.626, "volume": 10437.0}, {"date": "2023-07-28", "close": 7.458, "volume": 28238.0}, {"date": "2023-07-31", "close": 7.74, "volume": 35069.0}, {"date": "2023-08-01", "close": 7.0, "volume": 63135.0}, {"date": "2023-08-02", "close": 6.416, "volume": 69112.0}, {"date": "2023-08-03", "close": 6.226, "volume": 29027.0}, {"date": "2023-08-04", "close": 5.684, "volume": 86413.0}, {"date": "2023-08-07", "close": 5.18, "volume": 80737.0}, {"date": "2023-08-08", "close": 5.696, "volume": 39845.0}, {"date": "2023-08-09", "close": 5.61, "volume": 20903.0}, {"date": "2023-08-10", "close": 5.698, "volume": 25945.0}, {"date": "2023-08-11", "close": 5.372, "volume": 25735.0}, {"date": "2023-08-14", "close": 5.44, "volume": 28927.0}, {"date": "2023-08-15", "close": 5.264, "volume": 28667.0}, {"date": "2023-08-16", "close": 5.1, "volume": 32344.0}, {"date": "2023-08-17", "close": 4.888, "volume": 31735.0}, {"date": "2023-08-18", "close": 4.576, "volume": 55004.0}, {"date": "2023-08-21", "close": 4.586, "volume": 29962.0}, {"date": "2023-08-22", "close": 4.504, "volume": 30514.0}, {"date": "2023-08-23", "close": 4.514, "volume": 13621.0}, {"date": "2023-08-24", "close": 4.68, "volume": 19563.0}, {"date": "2023-08-25", "close": 4.8, "volume": 11193.0}, {"date": "2023-08-28", "close": 5.16, "volume": 18405.0}, {"date": "2023-08-29", "close": 5.576, "volume": 29163.0}, {"date": "2023-08-30", "close": 5.48, "volume": 12552.0}, {"date": "2023-08-31", "close": 5.48, "volume": 15574.0}, {"date": "2023-09-01", "close": 5.18, "volume": 16968.0}, {"date": "2023-09-05", "close": 5.2, "volume": 13644.0}, {"date": "2023-09-06", "close": 5.13, "volume": 6441.0}, {"date": "2023-09-07", "close": 4.84, "volume": 16683.0}, {"date": "2023-09-08", "close": 4.694, "volume": 11785.0}, {"date": "2023-09-11", "close": 4.74, "volume": 11907.0}, {"date": "2023-09-12", "close": 4.75, "volume": 8374.0}, {"date": "2023-09-13", "close": 5.0, "volume": 11631.0}, {"date": "2023-09-14", "close": 4.98, "volume": 8658.0}, {"date": "2023-09-15", "close": 5.0, "volume": 22505.0}, {"date": "2023-09-18", "close": 4.958, "volume": 16463.0}, {"date": "2023-09-19", "close": 4.996, "volume": 8916.0}, {"date": "2023-09-20", "close": 4.82, "volume": 9115.0}, {"date": "2023-09-21", "close": 4.88, "volume": 6809.0}, {"date": "2023-09-22", "close": 4.88, "volume": 5352.0}, {"date": "2023-09-25", "close": 4.704, "volume": 6377.0}, {"date": "2023-09-26", "close": 4.764, "volume": 6710.0}, {"date": "2023-09-27", "close": 4.604, "volume": 18072.0}, {"date": "2023-09-28", "close": 4.608, "volume": 8264.0}, {"date": "2023-09-29", "close": 4.78, "volume": 4658.0}, {"date": "2023-10-02", "close": 4.62, "volume": 14007.0}, {"date": "2023-10-03", "close": 4.43, "volume": 13749.0}, {"date": "2023-10-04", "close": 5.406, "volume": 231630.0}, {"date": "2023-10-05", "close": 5.152, "volume": 22496.0}, {"date": "2023-10-06", "close": 4.85, "volume": 13918.0}, {"date": "2023-10-09", "close": 4.506, "volume": 29976.0}, {"date": "2023-10-10", "close": 4.708, "volume": 7541.0}, {"date": "2023-10-11", "close": 4.454, "volume": 10002.0}, {"date": "2023-10-12", "close": 4.6, "volume": 10573.0}, {"date": "2023-10-13", "close": 4.1, "volume": 59881.0}, {"date": "2023-10-16", "close": 4.17, "volume": 107688.0}, {"date": "2023-10-17", "close": 3.72, "volume": 50150.0}, {"date": "2023-10-18", "close": 4.06, "volume": 45597.0}, {"date": "2023-10-19", "close": 3.69, "volume": 39345.0}, {"date": "2023-10-20", "close": 3.38, "volume": 58456.0}, {"date": "2023-10-23", "close": 3.43, "volume": 42575.0}, {"date": "2023-10-24", "close": 3.12, "volume": 23624.0}, {"date": "2023-10-25", "close": 2.73, "volume": 44046.0}, {"date": "2023-10-26", "close": 2.561, "volume": 50346.0}, {"date": "2023-10-27", "close": 2.36, "volume": 46878.0}, {"date": "2023-10-30", "close": 2.39, "volume": 24212.0}, {"date": "2023-10-31", "close": 2.26, "volume": 46979.0}, {"date": "2023-11-01", "close": 2.3044, "volume": 52489.0}, {"date": "2023-11-02", "close": 2.75, "volume": 73224.0}, {"date": "2023-11-03", "close": 2.95, "volume": 54002.0}, {"date": "2023-11-06", "close": 2.67, "volume": 35251.0}, {"date": "2023-11-07", "close": 2.96, "volume": 67503.0}, {"date": "2023-11-08", "close": 2.67, "volume": 58444.0}, {"date": "2023-11-09", "close": 2.6101, "volume": 20206.0}, {"date": "2023-11-10", "close": 2.3, "volume": 88428.0}, {"date": "2023-11-13", "close": 2.15, "volume": 16899.0}, {"date": "2023-11-14", "close": 2.12, "volume": 51402.0}, {"date": "2023-11-15", "close": 1.95, "volume": 93490.0}, {"date": "2023-11-16", "close": 1.75, "volume": 79836.0}, {"date": "2023-11-17", "close": 1.77, "volume": 32250.0}, {"date": "2023-11-20", "close": 1.7792, "volume": 41095.0}, {"date": "2023-11-21", "close": 1.57, "volume": 73205.0}, {"date": "2023-11-22", "close": 2.11, "volume": 173601.0}, {"date": "2023-11-24", "close": 2.24, "volume": 55708.0}, {"date": "2023-11-27", "close": 2.26, "volume": 57352.0}, {"date": "2023-11-28", "close": 1.8069, "volume": 128402.0}, {"date": "2023-11-29", "close": 1.83, "volume": 29725.0}, {"date": "2023-11-30", "close": 1.71, "volume": 47818.0}, {"date": "2023-12-01", "close": 1.95, "volume": 69786.0}, {"date": "2023-12-04", "close": 2.52, "volume": 173545.0}, {"date": "2023-12-05", "close": 2.67, "volume": 79373.0}, {"date": "2023-12-06", "close": 3.19, "volume": 148122.0}, {"date": "2023-12-07", "close": 3.78, "volume": 223351.0}, {"date": "2023-12-08", "close": 3.01, "volume": 197325.0}, {"date": "2023-12-11", "close": 2.28, "volume": 140160.0}, {"date": "2023-12-12", "close": 2.135, "volume": 65370.0}, {"date": "2023-12-13", "close": 2.13, "volume": 91571.0}, {"date": "2023-12-14", "close": 2.43, "volume": 155975.0}, {"date": "2023-12-15", "close": 2.26, "volume": 103958.0}, {"date": "2023-12-18", "close": 2.42, "volume": 54627.0}, {"date": "2023-12-19", "close": 2.44, "volume": 133092.0}, {"date": "2023-12-20", "close": 2.31, "volume": 49314.0}, {"date": "2023-12-21", "close": 2.38, "volume": 37206.0}, {"date": "2023-12-22", "close": 2.3, "volume": 37838.0}, {"date": "2023-12-26", "close": 2.34, "volume": 64460.0}, {"date": "2023-12-27", "close": 2.42, "volume": 95112.0}, {"date": "2023-12-28", "close": 2.93, "volume": 191819.0}, {"date": "2023-12-29", "close": 2.85, "volume": 137190.0}, {"date": "2024-01-02", "close": 2.79, "volume": 67459.0}, {"date": "2024-01-03", "close": 2.58, "volume": 86287.0}, {"date": "2024-01-04", "close": 2.44, "volume": 58518.0}, {"date": "2024-01-05", "close": 2.36, "volume": 36936.0}, {"date": "2024-01-08", "close": 2.39, "volume": 27206.0}, {"date": "2024-01-09", "close": 2.35, "volume": 56677.0}, {"date": "2024-01-10", "close": 2.31, "volume": 26671.0}, {"date": "2024-01-11", "close": 2.3, "volume": 30722.0}, {"date": "2024-01-12", "close": 2.3, "volume": 24276.0}, {"date": "2024-01-16", "close": 2.14, "volume": 33676.0}, {"date": "2024-01-17", "close": 2.08, "volume": 18758.0}, {"date": "2024-01-18", "close": 1.97, "volume": 43923.0}, {"date": "2024-01-19", "close": 1.91, "volume": 46071.0}, {"date": "2024-01-22", "close": 2.4, "volume": 133208.0}, {"date": "2024-01-23", "close": 2.42, "volume": 75202.0}, {"date": "2024-01-24", "close": 2.3, "volume": 18630.0}, {"date": "2024-01-25", "close": 2.36, "volume": 24950.0}, {"date": "2024-01-26", "close": 2.42, "volume": 41460.0}, {"date": "2024-01-29", "close": 2.64, "volume": 63618.0}, {"date": "2024-01-30", "close": 2.6, "volume": 13896.0}, {"date": "2024-01-31", "close": 2.53, "volume": 22325.0}, {"date": "2024-02-01", "close": 2.49, "volume": 15724.0}, {"date": "2024-02-02", "close": 2.57, "volume": 44627.0}, {"date": "2024-02-05", "close": 2.41, "volume": 23720.0}, {"date": "2024-02-06", "close": 2.46, "volume": 38962.0}, {"date": "2024-02-07", "close": 2.44, "volume": 22374.0}, {"date": "2024-02-08", "close": 2.38, "volume": 16570.0}, {"date": "2024-02-09", "close": 2.59, "volume": 27352.0}, {"date": "2024-02-12", "close": 2.52, "volume": 48029.0}, {"date": "2024-02-13", "close": 2.5, "volume": 19165.0}, {"date": "2024-02-14", "close": 2.62, "volume": 28296.0}, {"date": "2024-02-15", "close": 2.45, "volume": 34169.0}, {"date": "2024-02-16", "close": 2.33, "volume": 23099.0}, {"date": "2024-02-20", "close": 2.35, "volume": 16877.0}, {"date": "2024-02-21", "close": 2.31, "volume": 15618.0}, {"date": "2024-02-22", "close": 2.332, "volume": 23101.0}, {"date": "2024-02-23", "close": 2.31, "volume": 7268.0}, {"date": "2024-02-26", "close": 2.26, "volume": 15895.0}, {"date": "2024-02-27", "close": 2.43, "volume": 28328.0}, {"date": "2024-02-28", "close": 2.44, "volume": 32382.0}, {"date": "2024-02-29", "close": 2.4, "volume": 23032.0}, {"date": "2024-03-01", "close": 2.45, "volume": 28028.0}, {"date": "2024-03-04", "close": 2.52, "volume": 42165.0}, {"date": "2024-03-05", "close": 2.47, "volume": 29447.0}, {"date": "2024-03-06", "close": 2.25, "volume": 70634.0}, {"date": "2024-03-07", "close": 2.29, "volume": 46878.0}, {"date": "2024-03-08", "close": 2.19, "volume": 23557.0}, {"date": "2024-03-11", "close": 2.13, "volume": 50480.0}, {"date": "2024-03-12", "close": 2.08, "volume": 42482.0}, {"date": "2024-03-13", "close": 2.15, "volume": 18712.0}, {"date": "2024-03-14", "close": 2.11, "volume": 27115.0}, {"date": "2024-03-15", "close": 2.16, "volume": 33573.0}, {"date": "2024-03-18", "close": 2.24, "volume": 23608.0}, {"date": "2024-03-19", "close": 2.15, "volume": 12838.0}, {"date": "2024-03-20", "close": 2.12, "volume": 28068.0}, {"date": "2024-03-21", "close": 2.09, "volume": 18386.0}, {"date": "2024-03-22", "close": 2.1, "volume": 8985.0}, {"date": "2024-03-25", "close": 2.06, "volume": 30069.0}, {"date": "2024-03-26", "close": 2.0099, "volume": 29301.0}, {"date": "2024-03-27", "close": 1.99, "volume": 22332.0}, {"date": "2024-03-28", "close": 2.02, "volume": 15360.0}, {"date": "2024-04-01", "close": 2.02, "volume": 22403.0}, {"date": "2024-04-02", "close": 1.99, "volume": 14052.0}, {"date": "2024-04-03", "close": 1.98, "volume": 13600.0}, {"date": "2024-04-04", "close": 1.93, "volume": 18636.0}, {"date": "2024-04-05", "close": 1.95, "volume": 17112.0}, {"date": "2024-04-08", "close": 1.92, "volume": 15120.0}, {"date": "2024-04-09", "close": 1.87, "volume": 19406.0}, {"date": "2024-04-10", "close": 1.78, "volume": 16722.0}, {"date": "2024-04-11", "close": 1.79, "volume": 17016.0}, {"date": "2024-04-12", "close": 1.86, "volume": 57132.0}, {"date": "2024-04-15", "close": 1.75, "volume": 8129.0}, {"date": "2024-04-16", "close": 1.74, "volume": 8288.0}, {"date": "2024-04-17", "close": 1.7475, "volume": 4918.0}, {"date": "2024-04-18", "close": 1.75, "volume": 14709.0}, {"date": "2024-04-19", "close": 1.72, "volume": 16609.0}, {"date": "2024-04-22", "close": 1.7295, "volume": 8293.0}, {"date": "2024-04-23", "close": 1.83, "volume": 7275.0}, {"date": "2024-04-24", "close": 1.82, "volume": 3863.0}, {"date": "2024-04-25", "close": 1.85, "volume": 6270.0}, {"date": "2024-04-26", "close": 1.95, "volume": 5058.0}, {"date": "2024-04-29", "close": 1.94, "volume": 8530.0}, {"date": "2024-04-30", "close": 1.92, "volume": 8152.0}, {"date": "2024-05-01", "close": 1.96, "volume": 11546.0}, {"date": "2024-05-02", "close": 1.973, "volume": 11884.0}, {"date": "2024-05-03", "close": 1.97, "volume": 11716.0}, {"date": "2024-05-06", "close": 1.89, "volume": 12862.0}, {"date": "2024-05-07", "close": 1.88, "volume": 10265.0}, {"date": "2024-05-08", "close": 1.81, "volume": 9111.0}, {"date": "2024-05-09", "close": 1.85, "volume": 3478.0}, {"date": "2024-05-10", "close": 1.88, "volume": 10744.0}, {"date": "2024-05-13", "close": 1.85, "volume": 5366.0}, {"date": "2024-05-14", "close": 2.0368, "volume": 45839.0}, {"date": "2024-05-15", "close": 1.9951, "volume": 9062.0}, {"date": "2024-05-16", "close": 1.9935, "volume": 21013.0}, {"date": "2024-05-17", "close": 1.82, "volume": 17225.0}, {"date": "2024-05-20", "close": 1.9, "volume": 27308.0}, {"date": "2024-05-21", "close": 1.9265, "volume": 9061.0}, {"date": "2024-05-22", "close": 1.91, "volume": 14103.0}, {"date": "2024-05-23", "close": 1.8699, "volume": 9350.0}, {"date": "2024-05-24", "close": 1.85, "volume": 16880.0}, {"date": "2024-05-28", "close": 1.84, "volume": 10045.0}, {"date": "2024-05-29", "close": 1.82, "volume": 12660.0}, {"date": "2024-05-30", "close": 1.8, "volume": 26775.0}, {"date": "2024-05-31", "close": 1.75, "volume": 17259.0}, {"date": "2024-06-03", "close": 1.74, "volume": 25274.0}, {"date": "2024-06-04", "close": 1.755, "volume": 19881.0}, {"date": "2024-06-05", "close": 1.8, "volume": 17607.0}, {"date": "2024-06-06", "close": 1.84, "volume": 6047.0}, {"date": "2024-06-07", "close": 1.84, "volume": 5142.0}, {"date": "2024-06-10", "close": 1.8, "volume": 13483.0}, {"date": "2024-06-11", "close": 1.82, "volume": 11461.0}, {"date": "2024-06-12", "close": 1.82, "volume": 2945.0}, {"date": "2024-06-13", "close": 1.785, "volume": 4907.0}, {"date": "2024-06-14", "close": 1.75, "volume": 12062.0}, {"date": "2024-06-17", "close": 1.705, "volume": 11648.0}, {"date": "2024-06-18", "close": 1.67, "volume": 11158.0}, {"date": "2024-06-20", "close": 1.68, "volume": 19280.0}, {"date": "2024-06-21", "close": 1.72, "volume": 9507.0}, {"date": "2024-06-24", "close": 1.74, "volume": 31889.0}, {"date": "2024-06-25", "close": 1.65, "volume": 37417.0}, {"date": "2024-06-26", "close": 1.632, "volume": 6999.0}, {"date": "2024-06-27", "close": 1.66, "volume": 11659.0}, {"date": "2024-06-28", "close": 1.61, "volume": 28197.0}, {"date": "2024-07-01", "close": 1.62, "volume": 18296.0}, {"date": "2024-07-02", "close": 1.59, "volume": 8205.0}, {"date": "2024-07-03", "close": 1.64, "volume": 9300.0}, {"date": "2024-07-05", "close": 1.68, "volume": 24028.0}, {"date": "2024-07-08", "close": 1.69, "volume": 13097.0}, {"date": "2024-07-09", "close": 1.69, "volume": 27596.0}, {"date": "2024-07-10", "close": 1.72, "volume": 23680.0}, {"date": "2024-07-11", "close": 1.8, "volume": 12322.0}, {"date": "2024-07-12", "close": 1.84, "volume": 38021.0}, {"date": "2024-07-15", "close": 1.77, "volume": 17249.0}, {"date": "2024-07-16", "close": 1.74, "volume": 14267.0}, {"date": "2024-07-17", "close": 1.745, "volume": 8788.0}, {"date": "2024-07-18", "close": 1.68, "volume": 11921.0}, {"date": "2024-07-19", "close": 1.63, "volume": 4923.0}, {"date": "2024-07-22", "close": 1.5801, "volume": 13905.0}, {"date": "2024-07-23", "close": 1.63, "volume": 8650.0}, {"date": "2024-07-24", "close": 1.65, "volume": 6648.0}, {"date": "2024-07-25", "close": 1.63, "volume": 37765.0}, {"date": "2024-07-26", "close": 1.675, "volume": 8837.0}, {"date": "2024-07-29", "close": 1.73, "volume": 5929.0}, {"date": "2024-07-30", "close": 1.5899, "volume": 38965.0}, {"date": "2024-07-31", "close": 1.64, "volume": 12111.0}, {"date": "2024-08-01", "close": 1.73, "volume": 27090.0}, {"date": "2024-08-02", "close": 1.68, "volume": 17210.0}, {"date": "2024-08-05", "close": 1.6612, "volume": 38049.0}, {"date": "2024-08-06", "close": 1.39, "volume": 57135.0}, {"date": "2024-08-07", "close": 1.3401, "volume": 25206.0}, {"date": "2024-08-08", "close": 1.39, "volume": 40301.0}, {"date": "2024-08-09", "close": 1.42, "volume": 19908.0}, {"date": "2024-08-12", "close": 1.33, "volume": 22094.0}, {"date": "2024-08-13", "close": 1.29, "volume": 43318.0}, {"date": "2024-08-14", "close": 1.205, "volume": 27041.0}, {"date": "2024-08-15", "close": 1.11, "volume": 56749.0}, {"date": "2024-08-16", "close": 1.1185, "volume": 23372.0}, {"date": "2024-08-19", "close": 1.06, "volume": 85246.0}, {"date": "2024-08-20", "close": 0.94, "volume": 41117.0}, {"date": "2024-08-21", "close": 0.92, "volume": 49562.0}, {"date": "2024-08-22", "close": 0.8576, "volume": 40423.0}, {"date": "2024-08-23", "close": 0.899, "volume": 28394.0}, {"date": "2024-08-26", "close": 0.8775, "volume": 22158.0}, {"date": "2024-08-27", "close": 0.8971, "volume": 35613.0}, {"date": "2024-08-28", "close": 0.89, "volume": 10364.0}, {"date": "2024-08-29", "close": 0.99, "volume": 56228.0}, {"date": "2024-08-30", "close": 1.025, "volume": 70256.0}, {"date": "2024-09-03", "close": 1.02, "volume": 34659.0}, {"date": "2024-09-04", "close": 0.999, "volume": 29725.0}, {"date": "2024-09-05", "close": 1.01, "volume": 8909.0}, {"date": "2024-09-06", "close": 0.98, "volume": 11057.0}, {"date": "2024-09-09", "close": 1.05, "volume": 8574.0}, {"date": "2024-09-10", "close": 0.9382, "volume": 30341.0}, {"date": "2024-09-11", "close": 0.9775, "volume": 10382.0}, {"date": "2024-09-12", "close": 0.965, "volume": 6532.0}, {"date": "2024-09-13", "close": 1.0, "volume": 6295.0}, {"date": "2024-09-16", "close": 1.17, "volume": 67097.0}, {"date": "2024-09-17", "close": 1.23, "volume": 20036.0}, {"date": "2024-09-18", "close": 1.2, "volume": 80881.0}, {"date": "2024-09-19", "close": 1.28, "volume": 163391.0}, {"date": "2024-09-20", "close": 1.06, "volume": 63835.0}, {"date": "2024-09-23", "close": 1.22, "volume": 73440.0}, {"date": "2024-09-24", "close": 1.17, "volume": 25155.0}, {"date": "2024-09-25", "close": 1.103, "volume": 22259.0}, {"date": "2024-09-26", "close": 1.19, "volume": 13407.0}, {"date": "2024-09-27", "close": 1.24, "volume": 11308.0}, {"date": "2024-09-30", "close": 1.22, "volume": 22758.0}, {"date": "2024-10-01", "close": 1.24, "volume": 15967.0}, {"date": "2024-10-02", "close": 1.25, "volume": 31316.0}, {"date": "2024-10-03", "close": 1.23, "volume": 14341.0}, {"date": "2024-10-04", "close": 1.23, "volume": 6758.0}, {"date": "2024-10-07", "close": 1.21, "volume": 20290.0}, {"date": "2024-10-08", "close": 1.17, "volume": 11990.0}, {"date": "2024-10-09", "close": 1.11, "volume": 10786.0}, {"date": "2024-10-10", "close": 1.15, "volume": 12284.0}, {"date": "2024-10-11", "close": 1.13, "volume": 20385.0}, {"date": "2024-10-14", "close": 1.16, "volume": 13658.0}, {"date": "2024-10-15", "close": 1.195, "volume": 7538.0}, {"date": "2024-10-16", "close": 1.2, "volume": 8729.0}, {"date": "2024-10-17", "close": 1.16, "volume": 6799.0}, {"date": "2024-10-18", "close": 1.2, "volume": 13132.0}, {"date": "2024-10-21", "close": 1.1, "volume": 18135.0}, {"date": "2024-10-22", "close": 1.16, "volume": 10409.0}, {"date": "2024-10-23", "close": 1.14, "volume": 11636.0}, {"date": "2024-10-24", "close": 1.1, "volume": 11665.0}, {"date": "2024-10-25", "close": 1.15, "volume": 10929.0}, {"date": "2024-10-28", "close": 1.2, "volume": 10758.0}, {"date": "2024-10-29", "close": 1.1664, "volume": 6609.0}, {"date": "2024-10-30", "close": 1.19, "volume": 15568.0}, {"date": "2024-10-31", "close": 1.19, "volume": 8478.0}, {"date": "2024-11-01", "close": 1.18, "volume": 7150.0}, {"date": "2024-11-04", "close": 1.14, "volume": 9654.0}, {"date": "2024-11-05", "close": 1.15, "volume": 10856.0}, {"date": "2024-11-06", "close": 1.1, "volume": 21234.0}, {"date": "2024-11-07", "close": 1.1, "volume": 14613.0}, {"date": "2024-11-08", "close": 1.07, "volume": 13208.0}, {"date": "2024-11-11", "close": 1.0177, "volume": 41432.0}, {"date": "2024-11-12", "close": 1.05, "volume": 23810.0}, {"date": "2024-11-13", "close": 1.02, "volume": 18574.0}, {"date": "2024-11-14", "close": 1.0211, "volume": 6040.0}, {"date": "2024-11-15", "close": 1.0, "volume": 18672.0}, {"date": "2024-11-18", "close": 1.005, "volume": 16037.0}, {"date": "2024-11-19", "close": 0.977, "volume": 22193.0}, {"date": "2024-11-20", "close": 0.98, "volume": 21437.0}, {"date": "2024-11-21", "close": 0.971, "volume": 31138.0}, {"date": "2024-11-22", "close": 0.936, "volume": 35930.0}, {"date": "2024-11-25", "close": 1.01, "volume": 72411.0}, {"date": "2024-11-26", "close": 0.99, "volume": 23433.0}, {"date": "2024-11-27", "close": 0.965, "volume": 46938.0}, {"date": "2024-11-29", "close": 0.99, "volume": 17161.0}, {"date": "2024-12-02", "close": 0.9, "volume": 103138.0}, {"date": "2024-12-03", "close": 0.93, "volume": 49806.0}, {"date": "2024-12-04", "close": 0.9025, "volume": 23315.0}, {"date": "2024-12-05", "close": 0.9, "volume": 40346.0}, {"date": "2024-12-06", "close": 0.875, "volume": 39845.0}, {"date": "2024-12-09", "close": 0.95, "volume": 45338.0}, {"date": "2024-12-10", "close": 0.9287, "volume": 19608.0}, {"date": "2024-12-11", "close": 0.7131, "volume": 953591.0}, {"date": "2024-12-12", "close": 0.612, "volume": 401021.0}, {"date": "2024-12-13", "close": 0.571, "volume": 166398.0}, {"date": "2024-12-16", "close": 0.5801, "volume": 74866.0}, {"date": "2024-12-17", "close": 0.598, "volume": 88755.0}, {"date": "2024-12-18", "close": 0.5561, "volume": 46835.0}, {"date": "2024-12-19", "close": 0.5304, "volume": 53758.0}, {"date": "2024-12-20", "close": 0.524, "volume": 5903847.0}, {"date": "2024-12-23", "close": 0.5812, "volume": 8847810.0}, {"date": "2024-12-24", "close": 0.7261, "volume": 5825513.0}, {"date": "2024-12-26", "close": 0.761, "volume": 699741.0}, {"date": "2024-12-27", "close": 0.698, "volume": 216924.0}, {"date": "2024-12-30", "close": 0.6901, "volume": 245419.0}, {"date": "2024-12-31", "close": 0.6264, "volume": 175782.0}, {"date": "2025-01-02", "close": 0.7899, "volume": 1841685.0}, {"date": "2025-01-03", "close": 0.7886, "volume": 412460.0}, {"date": "2025-01-06", "close": 0.7815, "volume": 155979.0}, {"date": "2025-01-07", "close": 0.81, "volume": 226623.0}, {"date": "2025-01-08", "close": 0.7401, "volume": 135312.0}, {"date": "2025-01-10", "close": 0.7711, "volume": 185623.0}, {"date": "2025-01-13", "close": 0.7402, "volume": 159720.0}, {"date": "2025-01-14", "close": 0.769, "volume": 121695.0}, {"date": "2025-01-15", "close": 0.7587, "volume": 892350.0}, {"date": "2025-01-16", "close": 0.798, "volume": 123733.0}, {"date": "2025-01-17", "close": 0.7947, "volume": 592497.0}, {"date": "2025-01-21", "close": 0.894, "volume": 415043.0}, {"date": "2025-01-22", "close": 0.8801, "volume": 129086.0}, {"date": "2025-01-23", "close": 0.9015, "volume": 153050.0}, {"date": "2025-01-24", "close": 0.9272, "volume": 59687.0}, {"date": "2025-01-27", "close": 0.817, "volume": 101563.0}, {"date": "2025-01-28", "close": 0.7002, "volume": 236314.0}, {"date": "2025-01-29", "close": 0.695, "volume": 38937.0}, {"date": "2025-01-30", "close": 0.6925, "volume": 78384.0}, {"date": "2025-01-31", "close": 0.719, "volume": 96416.0}, {"date": "2025-02-03", "close": 0.7671, "volume": 106868.0}, {"date": "2025-02-04", "close": 0.7824, "volume": 78252.0}, {"date": "2025-02-05", "close": 0.765, "volume": 83153.0}, {"date": "2025-02-06", "close": 0.75, "volume": 99181.0}, {"date": "2025-02-07", "close": 0.7419, "volume": 55635.0}, {"date": "2025-02-10", "close": 0.75, "volume": 33258.0}, {"date": "2025-02-11", "close": 0.759, "volume": 28414.0}, {"date": "2025-02-12", "close": 0.76, "volume": 26101.0}, {"date": "2025-02-13", "close": 0.7502, "volume": 43294.0}, {"date": "2025-02-14", "close": 0.7488, "volume": 25131.0}, {"date": "2025-02-18", "close": 0.751, "volume": 40425.0}, {"date": "2025-02-19", "close": 0.7517, "volume": 24193.0}, {"date": "2025-02-20", "close": 0.725, "volume": 36466.0}, {"date": "2025-02-21", "close": 0.7198, "volume": 15265.0}, {"date": "2025-02-24", "close": 0.666, "volume": 69859.0}, {"date": "2025-02-25", "close": 0.676, "volume": 39285.0}, {"date": "2025-02-26", "close": 0.69, "volume": 10696.0}, {"date": "2025-02-27", "close": 0.73, "volume": 13835.0}, {"date": "2025-02-28", "close": 0.728, "volume": 55436.0}, {"date": "2025-03-03", "close": 0.661, "volume": 20371.0}, {"date": "2025-03-04", "close": 0.6793, "volume": 16313.0}, {"date": "2025-03-05", "close": 0.6601, "volume": 19455.0}, {"date": "2025-03-06", "close": 0.66, "volume": 19587.0}, {"date": "2025-03-07", "close": 0.6778, "volume": 12201.0}, {"date": "2025-03-10", "close": 0.66, "volume": 36993.0}, {"date": "2025-03-11", "close": 0.6002, "volume": 67175.0}, {"date": "2025-03-12", "close": 0.6217, "volume": 45692.0}, {"date": "2025-03-13", "close": 0.6232, "volume": 7391.0}, {"date": "2025-03-14", "close": 0.6451, "volume": 16991.0}, {"date": "2025-03-17", "close": 0.62, "volume": 7860.0}, {"date": "2025-03-18", "close": 0.6001, "volume": 13939.0}, {"date": "2025-03-19", "close": 0.62, "volume": 7325.0}, {"date": "2025-03-20", "close": 0.5939, "volume": 70742.0}, {"date": "2025-03-21", "close": 0.57, "volume": 25275.0}, {"date": "2025-03-24", "close": 0.5714, "volume": 14496.0}, {"date": "2025-03-25", "close": 0.6767, "volume": 11927590.0}, {"date": "2025-03-26", "close": 1.02, "volume": 44361940.0}, {"date": "2025-03-27", "close": 0.7701, "volume": 1433117.0}, {"date": "2025-03-28", "close": 0.7001, "volume": 318549.0}, {"date": "2025-03-31", "close": 0.6889, "volume": 207620.0}, {"date": "2025-04-01", "close": 0.665, "volume": 123672.0}, {"date": "2025-04-02", "close": 0.69, "volume": 93080.0}, {"date": "2025-04-03", "close": 0.6624, "volume": 127309.0}, {"date": "2025-04-04", "close": 0.6407, "volume": 82689.0}, {"date": "2025-04-07", "close": 0.6535, "volume": 94629.0}, {"date": "2025-04-08", "close": 0.662, "volume": 86125.0}, {"date": "2025-04-09", "close": 0.64, "volume": 261968.0}, {"date": "2025-04-10", "close": 0.622, "volume": 20520.0}, {"date": "2025-04-11", "close": 0.64, "volume": 38192.0}, {"date": "2025-04-14", "close": 0.6528, "volume": 42214.0}, {"date": "2025-04-15", "close": 0.69, "volume": 54654.0}, {"date": "2025-04-16", "close": 0.65, "volume": 62505.0}, {"date": "2025-04-17", "close": 0.65, "volume": 12227.0}, {"date": "2025-04-21", "close": 0.6365, "volume": 14813.0}, {"date": "2025-04-22", "close": 0.6301, "volume": 34645.0}, {"date": "2025-04-23", "close": 0.626, "volume": 26584.0}, {"date": "2025-04-24", "close": 0.62, "volume": 13972.0}, {"date": "2025-04-25", "close": 0.6453, "volume": 14583.0}, {"date": "2025-04-28", "close": 0.647, "volume": 74266.0}, {"date": "2025-04-29", "close": 0.682, "volume": 33986.0}, {"date": "2025-04-30", "close": 0.671, "volume": 44084.0}, {"date": "2025-05-01", "close": 0.6514, "volume": 23244.0}, {"date": "2025-05-02", "close": 0.6596, "volume": 16169.0}, {"date": "2025-05-05", "close": 0.64, "volume": 9939.0}, {"date": "2025-05-06", "close": 0.94, "volume": 12141020.0}, {"date": "2025-05-07", "close": 0.7299, "volume": 519458.0}, {"date": "2025-05-08", "close": 0.687, "volume": 421201.0}, {"date": "2025-05-09", "close": 0.6599, "volume": 124947.0}, {"date": "2025-05-12", "close": 0.758, "volume": 373374.0}, {"date": "2025-05-13", "close": 0.7033, "volume": 572104.0}, {"date": "2025-05-14", "close": 0.79, "volume": 415791.0}, {"date": "2025-05-15", "close": 0.766, "volume": 507818.0}, {"date": "2025-05-16", "close": 0.781, "volume": 42540.0}, {"date": "2025-05-19", "close": 0.819, "volume": 37876.0}, {"date": "2025-05-20", "close": 0.8238, "volume": 62565.0}, {"date": "2025-05-21", "close": 0.896, "volume": 145399.0}, {"date": "2025-05-22", "close": 0.8462, "volume": 114800.0}, {"date": "2025-05-23", "close": 0.8484, "volume": 38165.0}, {"date": "2025-05-27", "close": 0.87, "volume": 67830.0}, {"date": "2025-05-28", "close": 0.8476, "volume": 19468.0}, {"date": "2025-05-29", "close": 0.9163, "volume": 40556.0}, {"date": "2025-05-30", "close": 0.82, "volume": 342962.0}, {"date": "2025-06-02", "close": 0.83, "volume": 24764.0}, {"date": "2025-06-03", "close": 0.82, "volume": 23085.0}, {"date": "2025-06-04", "close": 0.8175, "volume": 22365.0}, {"date": "2025-06-05", "close": 0.81, "volume": 12243.0}, {"date": "2025-06-06", "close": 0.794, "volume": 69649.0}, {"date": "2025-06-09", "close": 0.7648, "volume": 298569.0}, {"date": "2025-06-10", "close": 0.8824, "volume": 147035.0}, {"date": "2025-06-11", "close": 0.91, "volume": 76946.0}, {"date": "2025-06-12", "close": 0.8338, "volume": 36955.0}, {"date": "2025-06-13", "close": 0.811, "volume": 78978.0}, {"date": "2025-06-16", "close": 0.785, "volume": 46990.0}, {"date": "2025-06-17", "close": 0.7536, "volume": 281573.0}, {"date": "2025-06-18", "close": 0.7909, "volume": 757619.0}, {"date": "2025-06-20", "close": 0.799, "volume": 292945.0}, {"date": "2025-06-23", "close": 0.782, "volume": 1040562.0}, {"date": "2025-06-24", "close": 0.8197, "volume": 120165.0}, {"date": "2025-06-25", "close": 0.7745, "volume": 261501.0}, {"date": "2025-06-26", "close": 0.7696, "volume": 56319.0}, {"date": "2025-06-27", "close": 0.735, "volume": 352645.0}, {"date": "2025-06-30", "close": 0.74, "volume": 299965.0}, {"date": "2025-07-01", "close": 0.741, "volume": 22928.0}, {"date": "2025-07-02", "close": 0.765, "volume": 25633.0}, {"date": "2025-07-03", "close": 0.761, "volume": 28943.0}, {"date": "2025-07-07", "close": 0.8046, "volume": 454673.0}, {"date": "2025-07-08", "close": 0.779, "volume": 99550.0}, {"date": "2025-07-09", "close": 0.7899, "volume": 61760.0}, {"date": "2025-07-10", "close": 0.7858, "volume": 181492.0}, {"date": "2025-07-11", "close": 0.7751, "volume": 82654.0}, {"date": "2025-07-14", "close": 0.8058, "volume": 254060.0}, {"date": "2025-07-15", "close": 0.7801, "volume": 34433.0}, {"date": "2025-07-16", "close": 0.7831, "volume": 18764.0}, {"date": "2025-07-17", "close": 0.8025, "volume": 42155.0}, {"date": "2025-07-18", "close": 0.802, "volume": 79402.0}, {"date": "2025-07-21", "close": 0.7602, "volume": 100309.0}, {"date": "2025-07-22", "close": 0.7802, "volume": 72246.0}, {"date": "2025-07-23", "close": 0.8, "volume": 35156.0}, {"date": "2025-07-24", "close": 0.8096, "volume": 27104.0}, {"date": "2025-07-25", "close": 0.7978, "volume": 30054.0}, {"date": "2025-07-28", "close": 0.77, "volume": 33446.0}, {"date": "2025-07-29", "close": 0.7485, "volume": 37747.0}, {"date": "2025-07-30", "close": 0.714, "volume": 21072.0}, {"date": "2025-07-31", "close": 0.731, "volume": 12615.0}, {"date": "2025-08-01", "close": 0.7201, "volume": 17002.0}, {"date": "2025-08-04", "close": 0.731, "volume": 35348.0}, {"date": "2025-08-05", "close": 0.7281, "volume": 23271.0}, {"date": "2025-08-06", "close": 0.7168, "volume": 11291.0}, {"date": "2025-08-07", "close": 0.7387, "volume": 32952.0}, {"date": "2025-08-08", "close": 0.7481, "volume": 47621.0}, {"date": "2025-08-11", "close": 0.755, "volume": 14750.0}, {"date": "2025-08-12", "close": 0.74, "volume": 9011.0}, {"date": "2025-08-13", "close": 0.77, "volume": 36810.0}, {"date": "2025-08-14", "close": 0.74, "volume": 23694.0}, {"date": "2025-08-15", "close": 0.72, "volume": 28672.0}, {"date": "2025-08-18", "close": 0.7198, "volume": 25336.0}, {"date": "2025-08-19", "close": 0.7345, "volume": 11280.0}, {"date": "2025-08-20", "close": 0.728, "volume": 21330.0}, {"date": "2025-08-21", "close": 0.72, "volume": 6971.0}, {"date": "2025-08-22", "close": 0.75, "volume": 21212.0}, {"date": "2025-08-25", "close": 0.76, "volume": 34969.0}, {"date": "2025-08-26", "close": 0.7639, "volume": 13478.0}, {"date": "2025-08-27", "close": 0.908, "volume": 10449590.0}, {"date": "2025-08-28", "close": 1.24, "volume": 110404700.0}, {"date": "2025-08-29", "close": 1.18, "volume": 1542054.0}, {"date": "2025-09-02", "close": 1.07, "volume": 476106.0}, {"date": "2025-09-03", "close": 1.17, "volume": 574896.0}, {"date": "2025-09-04", "close": 1.28, "volume": 2071996.0}, {"date": "2025-09-05", "close": 1.17, "volume": 383360.0}, {"date": "2025-09-08", "close": 1.25, "volume": 277958.0}, {"date": "2025-09-09", "close": 1.18, "volume": 149178.0}, {"date": "2025-09-10", "close": 1.15, "volume": 142533.0}, {"date": "2025-09-11", "close": 1.15, "volume": 79951.0}, {"date": "2025-09-12", "close": 1.14, "volume": 71123.0}, {"date": "2025-09-15", "close": 1.11, "volume": 80075.0}, {"date": "2025-09-16", "close": 1.13, "volume": 50033.0}, {"date": "2025-09-17", "close": 1.14, "volume": 14139240.0}, {"date": "2025-09-18", "close": 1.49, "volume": 23361790.0}, {"date": "2025-09-19", "close": 1.54, "volume": 1742648.0}, {"date": "2025-09-22", "close": 1.62, "volume": 982694.0}, {"date": "2025-09-23", "close": 1.56, "volume": 313768.0}, {"date": "2025-09-24", "close": 1.69, "volume": 619613.0}, {"date": "2025-09-25", "close": 1.65, "volume": 144402.0}, {"date": "2025-09-26", "close": 1.84, "volume": 490309.0}, {"date": "2025-09-29", "close": 1.93, "volume": 299380.0}, {"date": "2025-09-30", "close": 2.24, "volume": 368373.0}, {"date": "2025-10-01", "close": 2.51, "volume": 419113.0}, {"date": "2025-10-02", "close": 2.85, "volume": 607938.0}, {"date": "2025-10-03", "close": 2.28, "volume": 776636.0}, {"date": "2025-10-06", "close": 1.86, "volume": 600207.0}, {"date": "2025-10-07", "close": 2.1, "volume": 414933.0}, {"date": "2025-10-08", "close": 2.0, "volume": 143382.0}, {"date": "2025-10-09", "close": 1.93, "volume": 134273.0}, {"date": "2025-10-10", "close": 1.84, "volume": 180904.0}, {"date": "2025-10-13", "close": 1.75, "volume": 136497.0}, {"date": "2025-10-14", "close": 1.87, "volume": 255104.0}, {"date": "2025-10-15", "close": 1.93, "volume": 152040.0}, {"date": "2025-10-16", "close": 1.81, "volume": 56552.0}, {"date": "2025-10-17", "close": 1.64, "volume": 141679.0}, {"date": "2025-10-20", "close": 1.64, "volume": 53206.0}, {"date": "2025-10-21", "close": 1.62, "volume": 27643.0}, {"date": "2025-10-22", "close": 1.51, "volume": 95286.0}, {"date": "2025-10-23", "close": 1.54, "volume": 23022.0}, {"date": "2025-10-24", "close": 1.48, "volume": 32977.0}, {"date": "2025-10-27", "close": 1.48, "volume": 39880.0}, {"date": "2025-10-28", "close": 1.46, "volume": 30916.0}, {"date": "2025-10-29", "close": 1.32, "volume": 42880.0}, {"date": "2025-10-30", "close": 1.33, "volume": 18174.0}, {"date": "2025-10-31", "close": 1.3, "volume": 45678.0}, {"date": "2025-11-03", "close": 1.22, "volume": 51146.0}, {"date": "2025-11-04", "close": 1.06, "volume": 120092.0}, {"date": "2025-11-05", "close": 1.03, "volume": 55735.0}, {"date": "2025-11-06", "close": 1.06, "volume": 79052.0}, {"date": "2025-11-07", "close": 1.05, "volume": 40686.0}, {"date": "2025-11-10", "close": 1.04, "volume": 82493.0}, {"date": "2025-11-11", "close": 1.09, "volume": 31773.0}, {"date": "2025-11-12", "close": 1.11, "volume": 63171.0}, {"date": "2025-11-13", "close": 1.02, "volume": 57569.0}, {"date": "2025-11-14", "close": 1.07, "volume": 124915.0}, {"date": "2025-11-17", "close": 0.9901, "volume": 19256.0}, {"date": "2025-11-18", "close": 0.9535, "volume": 29873.0}, {"date": "2025-11-19", "close": 0.91, "volume": 38821.0}, {"date": "2025-11-20", "close": 0.93, "volume": 18350.0}, {"date": "2025-11-21", "close": 0.9069, "volume": 18374.0}, {"date": "2025-11-24", "close": 0.8976, "volume": 37757.0}, {"date": "2025-11-25", "close": 0.8913, "volume": 46872.0}, {"date": "2025-11-26", "close": 0.9562, "volume": 45556.0}, {"date": "2025-11-28", "close": 1.01, "volume": 59450.0}, {"date": "2025-12-01", "close": 1.01, "volume": 18807.0}, {"date": "2025-12-02", "close": 0.9639, "volume": 25739.0}, {"date": "2025-12-03", "close": 0.99, "volume": 19903.0}, {"date": "2025-12-04", "close": 1.02, "volume": 28722.0}, {"date": "2025-12-05", "close": 0.993, "volume": 9559.0}, {"date": "2025-12-08", "close": 0.9925, "volume": 14441.0}, {"date": "2025-12-09", "close": 0.9793, "volume": 24482.0}, {"date": "2025-12-10", "close": 0.94, "volume": 26289.0}, {"date": "2025-12-11", "close": 0.9542, "volume": 38036.0}, {"date": "2025-12-12", "close": 0.9258, "volume": 17968.0}, {"date": "2025-12-15", "close": 0.9, "volume": 23147.0}, {"date": "2025-12-16", "close": 0.8592, "volume": 49355.0}, {"date": "2025-12-17", "close": 0.897, "volume": 36307.0}, {"date": "2025-12-18", "close": 0.8691, "volume": 25825.0}, {"date": "2025-12-19", "close": 0.8502, "volume": 18985.0}, {"date": "2025-12-22", "close": 0.8501, "volume": 16907.0}, {"date": "2025-12-23", "close": 0.79, "volume": 22309.0}, {"date": "2025-12-24", "close": 0.8473, "volume": 46249.0}, {"date": "2025-12-26", "close": 1.02, "volume": 213467.0}, {"date": "2025-12-29", "close": 0.9201, "volume": 94593.0}, {"date": "2025-12-30", "close": 0.9, "volume": 31040.0}, {"date": "2025-12-31", "close": 0.93, "volume": 97155.0}, {"date": "2026-01-02", "close": 0.95, "volume": 16438.0}, {"date": "2026-01-05", "close": 0.9, "volume": 42891.0}, {"date": "2026-01-06", "close": 0.8857, "volume": 52867.0}, {"date": "2026-01-07", "close": 0.8837, "volume": 9180.0}, {"date": "2026-01-08", "close": 0.9016, "volume": 7762.0}, {"date": "2026-01-09", "close": 0.8903, "volume": 28811.0}, {"date": "2026-01-12", "close": 0.963, "volume": 16750.0}, {"date": "2026-01-13", "close": 1.05, "volume": 52528.0}, {"date": "2026-01-14", "close": 1.06, "volume": 40170.0}, {"date": "2026-01-15", "close": 0.9812, "volume": 23821.0}, {"date": "2026-01-16", "close": 0.99, "volume": 10544.0}, {"date": "2026-01-20", "close": 0.97, "volume": 22115.0}, {"date": "2026-01-21", "close": 0.965, "volume": 15287.0}, {"date": "2026-01-22", "close": 1.0, "volume": 24287.0}, {"date": "2026-01-23", "close": 1.11, "volume": 179690.0}, {"date": "2026-01-26", "close": 1.01, "volume": 38370.0}, {"date": "2026-01-27", "close": 1.01, "volume": 51971.0}, {"date": "2026-01-28", "close": 0.976, "volume": 17003.0}, {"date": "2026-01-29", "close": 0.96, "volume": 17909.0}, {"date": "2026-01-30", "close": 0.91, "volume": 24734.0}, {"date": "2026-02-02", "close": 0.933, "volume": 17239.0}, {"date": "2026-02-03", "close": 0.93, "volume": 39647.0}, {"date": "2026-02-04", "close": 0.8851, "volume": 31985.0}, {"date": "2026-02-05", "close": 0.7801, "volume": 60941.0}, {"date": "2026-02-06", "close": 0.821, "volume": 28851.0}, {"date": "2026-02-09", "close": 0.9, "volume": 19421.0}, {"date": "2026-02-10", "close": 0.9005, "volume": 5806.0}, {"date": "2026-02-11", "close": 0.88, "volume": 10413.0}, {"date": "2026-02-12", "close": 0.89, "volume": 106580.0}, {"date": "2026-02-13", "close": 0.9, "volume": 22609.0}, {"date": "2026-02-17", "close": 0.885, "volume": 15816.0}, {"date": "2026-02-18", "close": 0.9022, "volume": 40273.0}, {"date": "2026-02-19", "close": 0.925, "volume": 5545.0}, {"date": "2026-02-20", "close": 0.8701, "volume": 16321.0}, {"date": "2026-02-23", "close": 0.9057, "volume": 29551.0}, {"date": "2026-02-24", "close": 0.8843, "volume": 14188.0}, {"date": "2026-02-25", "close": 0.8875, "volume": 4959.0}, {"date": "2026-02-26", "close": 1.02, "volume": 99245.0}, {"date": "2026-02-27", "close": 0.97, "volume": 32312.0}, {"date": "2026-03-02", "close": 0.9999, "volume": 9729.0}, {"date": "2026-03-03", "close": 0.9798, "volume": 6604.0}, {"date": "2026-03-04", "close": 0.93, "volume": 32500.0}, {"date": "2026-03-05", "close": 0.93, "volume": 6592.0}, {"date": "2026-03-06", "close": 0.927, "volume": 23387.0}, {"date": "2026-03-09", "close": 0.9, "volume": 61287.0}, {"date": "2026-03-10", "close": 0.9338, "volume": 37297.0}, {"date": "2026-03-11", "close": 0.935, "volume": 8921.0}, {"date": "2026-03-12", "close": 0.96, "volume": 43944.0}, {"date": "2026-03-13", "close": 0.937, "volume": 48540.0}, {"date": "2026-03-16", "close": 0.8911, "volume": 125182.0}, {"date": "2026-03-17", "close": 1.005, "volume": 112750.0}, {"date": "2026-03-18", "close": 0.9501, "volume": 29700.0}, {"date": "2026-03-19", "close": 0.9201, "volume": 20249.0}, {"date": "2026-03-20", "close": 0.95, "volume": 55673.0}, {"date": "2026-03-23", "close": 0.9285, "volume": 22752.0}, {"date": "2026-03-24", "close": 0.91, "volume": 5198.0}, {"date": "2026-03-25", "close": 0.9425, "volume": 42253.0}, {"date": "2026-03-26", "close": 0.9101, "volume": 6319.0}, {"date": "2026-03-27", "close": 0.885, "volume": 5995.0}, {"date": "2026-03-30", "close": 0.8651, "volume": 27076.0}, {"date": "2026-03-31", "close": 0.8653, "volume": 7911.0}, {"date": "2026-04-01", "close": 0.885, "volume": 19897.0}, {"date": "2026-04-02", "close": 0.8755, "volume": 10336.0}, {"date": "2026-04-06", "close": 0.9129, "volume": 15299.0}, {"date": "2026-04-07", "close": 0.8923, "volume": 11258.0}, {"date": "2026-04-08", "close": 0.93, "volume": 12436.0}, {"date": "2026-04-09", "close": 0.9275, "volume": 27836.0}, {"date": "2026-04-10", "close": 0.9341, "volume": 9211.0}, {"date": "2026-04-13", "close": 0.9399, "volume": 57643.0}, {"date": "2026-04-14", "close": 1.02, "volume": 57877.0}, {"date": "2026-04-15", "close": 1.12, "volume": 181252.0}, {"date": "2026-04-16", "close": 0.9993, "volume": 65779.0}, {"date": "2026-04-17", "close": 0.9802, "volume": 18531.0}, {"date": "2026-04-20", "close": 0.981, "volume": 22759.0}, {"date": "2026-04-21", "close": 0.9613, "volume": 19749.0}, {"date": "2026-04-22", "close": 0.9699, "volume": 49864.0}, {"date": "2026-04-23", "close": 0.9625, "volume": 23126.0}, {"date": "2026-04-24", "close": 0.9749, "volume": 33138.0}, {"date": "2026-04-27", "close": 0.9596, "volume": 14577.0}, {"date": "2026-04-28", "close": 0.9301, "volume": 9119.0}, {"date": "2026-04-29", "close": 0.9313, "volume": 27608.0}, {"date": "2026-04-30", "close": 0.9379, "volume": 35345.0}, {"date": "2026-05-01", "close": 0.9325, "volume": 6022.0}, {"date": "2026-05-04", "close": 0.9375, "volume": 63520.0}, {"date": "2026-05-05", "close": 0.9374, "volume": 17033.0}, {"date": "2026-05-06", "close": 0.961, "volume": 80664.0}, {"date": "2026-05-07", "close": 0.95, "volume": 55904.0}, {"date": "2026-05-08", "close": 0.94, "volume": 27725.0}, {"date": "2026-05-11", "close": 0.885, "volume": 83489.0}, {"date": "2026-05-12", "close": 0.87, "volume": 29199.0}, {"date": "2026-05-13", "close": 0.861, "volume": 24222.0}, {"date": "2026-05-14", "close": 0.9101, "volume": 48255.0}, {"date": "2026-05-15", "close": 0.885, "volume": 25112.0}, {"date": "2026-05-18", "close": 0.9005, "volume": 21663.0}, {"date": "2026-05-19", "close": 1.04, "volume": 104273.0}, {"date": "2026-05-20", "close": 0.962, "volume": 37007.0}, {"date": "2026-05-21", "close": 0.9495, "volume": 24327.0}, {"date": "2026-05-22", "close": 0.9849, "volume": 52272.0}, {"date": "2026-05-26", "close": 0.9799, "volume": 50003.0}, {"date": "2026-05-27", "close": 0.9848, "volume": 19323.0}, {"date": "2026-05-28", "close": 1.04, "volume": 49193.0}, {"date": "2026-05-29", "close": 1.04, "volume": 65373.0}, {"date": "2026-06-01", "close": 1.03, "volume": 22330.0}, {"date": "2026-06-02", "close": 1.0, "volume": 30721.0}, {"date": "2026-06-03", "close": 1.0, "volume": 5969.0}, {"date": "2026-06-04", "close": 0.9874, "volume": 6077.0}, {"date": "2026-06-05", "close": 0.98, "volume": 20869.0}, {"date": "2026-06-08", "close": 0.97, "volume": 25807.0}, {"date": "2026-06-09", "close": 0.94, "volume": 24459.0}, {"date": "2026-06-10", "close": 0.9769, "volume": 55196.0}, {"date": "2026-06-11", "close": 0.9691, "volume": 33631.0}, {"date": "2026-06-12", "close": 1.0, "volume": 49223.0}, {"date": "2026-06-15", "close": 1.04, "volume": 48666.0}, {"date": "2026-06-16", "close": 1.02, "volume": 18872.0}, {"date": "2026-06-17", "close": 1.02, "volume": 115388.0}, {"date": "2026-06-18", "close": 0.94, "volume": 99944.0}, {"date": "2026-06-22", "close": 1.01, "volume": 55363.0}, {"date": "2026-06-23", "close": 1.02, "volume": 21355.0}, {"date": "2026-06-24", "close": 1.18, "volume": 257407.0}, {"date": "2026-06-25", "close": 1.08, "volume": 54976.0}, {"date": "2026-06-26", "close": 1.1, "volume": 12020.0}, {"date": "2026-06-29", "close": 1.09, "volume": 11378.0}, {"date": "2026-06-30", "close": 1.07, "volume": 18512.0}, {"date": "2026-07-01", "close": 1.07, "volume": 8095.0}, {"date": "2026-07-02", "close": 1.03, "volume": 8783.0}, {"date": "2026-07-06", "close": 1.02, "volume": 8770.0}, {"date": "2026-07-07", "close": 0.9698, "volume": 42381.0}, {"date": "2026-07-08", "close": 0.94, "volume": 374459.0}, {"date": "2026-07-09", "close": 0.9157, "volume": 38376.0}, {"date": "2026-07-10", "close": 0.98, "volume": 21976.0}, {"date": "2026-07-13", "close": 0.9912, "volume": 21244.0}, {"date": "2026-07-14", "close": 0.96, "volume": 35149.0}, {"date": "2026-07-15", "close": 0.99, "volume": 46897.0}, {"date": "2026-07-16", "close": 0.97, "volume": 45337.0}, {"date": "2026-07-17", "close": 0.9699, "volume": 7923.0}, {"date": "2026-07-20", "close": 0.9474, "volume": 4427.0}, {"date": "2026-07-21", "close": 0.96, "volume": 3993.0}, {"date": "2026-07-22", "close": 0.9449, "volume": 4773.0}, {"date": "2026-07-23", "close": 0.9411, "volume": 13479.0}, {"date": "2026-07-24", "close": 0.91, "volume": 20951.0}, {"date": "2026-07-27", "close": 0.9, "volume": 12188.0}, {"date": "2026-07-28", "close": 0.92, "volume": 11940.0}, {"date": "2026-07-29", "close": 0.9194, "volume": 24530.0}, {"date": "2026-07-30", "close": 0.91, "volume": 11131.0}, {"date": "2026-07-31", "close": 0.9056, "volume": 4295.0}, {"date": "2026-08-03", "close": 0.9196, "volume": 14044.0}, {"date": "2026-08-04", "close": 0.91, "volume": 15572.0}, {"date": "2026-08-05", "close": 0.9899, "volume": 49174.0}, {"date": "2026-08-06", "close": 1.07, "volume": 11574130.0}, {"date": "2026-08-07", "close": 1.17, "volume": 14267470.0}], "refreshing": true}