{"ticker": "AQMS", "overview": {"cik": "1621832", "ticker": "AQMS", "name": "Aqua Metals, Inc.", "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "sic": "3341", "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029824", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029016", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029015", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029014", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029013", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029012", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029011", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-21", "title": "FORM S-8", "accession": "0001437749-26-028747", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001437749-26-028733", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028728", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028727", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028726", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001437749-26-025091", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-025088", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-08", "title": "FORM ARS", "accession": "0001437749-26-023054", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "FORM DEF 14A", "accession": "0001437749-26-023053", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022931", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022930", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001437749-26-017947", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-017044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017038", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "FORM 10-K/A", "accession": "0001437749-26-014205", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012406", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012405", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012402", "price_sensitive": false}]}, "description": "Aqua Metals, Inc. trades as AQMS on the NASDAQ and is registered in the United States, classified under Secondary Smelting & Refining of Nonferrous Metals (SIC 3341). Privy Trades holds 140 insider filings for the company, from January 2022 to May 2024. Across those, 9 insiders disclosed 19 open-market purchases totalling $866.23K against 6 sales totalling $620.83K. The most recent filing on record is dated 13 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 866233.85, "sell_n": 6, "sell_sum": 620833.04, "net": 245400.80999999994, "insiders": 9, "first_date": "2022-01-05", "last_date": "2024-05-14"}, "metrics": {"ticker": "AQMS", "has_prices": true, "as_of": "2026-08-07", "last": 2.86, "prev_close": 2.68, "change": 0.17999999999999972, "change_pct": 0.0671641791044775, "session_volume": 65667.0, "vwap_5": 2.6713180299172503, "vwap_20": 2.69653941669904, "vwap_60": 3.075548033722346, "vwap_250": 12.39769848603392, "high_52w": 8.1, "low_52w": 2.48, "avg_volume_20": 34750.5, "sessions": 400, "market_cap": {"value": 10191698.66, "shares": 3563531.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-032719", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4515.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649322/000143774926032719/0001437749-26-032719-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29744}, {"id": "0001437749-26-032717", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Eric West", "who_key": "West Eric", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1656.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CFO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2070093/000143774926032717/0001437749-26-032717-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29744}, {"id": "0001437749-26-032718", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1374.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "C-suite exec files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879186/000143774926032718/0001437749-26-032718-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29744}, {"id": "0001437749-26-029011", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "C-suite exec files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879186/000143774926029011/0001437749-26-029011-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001437749-26-029012", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Eric West", "who_key": "West Eric", "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": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CFO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2070093/000143774926029012/0001437749-26-029012-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001437749-26-029013", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649322/000143774926029013/0001437749-26-029013-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001437749-26-029014", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Eric John Gangloff", "who_key": "Gangloff Eric John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056373/000143774926029014/0001437749-26-029014-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001437749-26-029015", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Vincent L. Divito", "who_key": "DIVITO VINCENT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926029015/0001437749-26-029015-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001437749-26-029016", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Steven K. Henderson", "who_key": "HENDERSON STEVEN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796815/000143774926029016/0001437749-26-029016-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001437749-26-028728", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2683.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "C-suite exec files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879186/000143774926028728/0001437749-26-028728-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "0001437749-26-028726", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8824.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649322/000143774926028726/0001437749-26-028726-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "0001437749-26-028727", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Eric West", "who_key": "West Eric", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3238.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CFO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2070093/000143774926028727/0001437749-26-028727-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "0001437749-26-022930", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7133.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926022930/0001437749-26-022930-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001437749-26-022931", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2209.6800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "C-suite exec files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926022931/0001437749-26-022931-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001437749-26-017947", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Eric West", "who_key": "West Eric", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2819.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CFO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926017947/0001437749-26-017947-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}, {"id": "0001437749-26-012402", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9219.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926012402/0001437749-26-012402-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293264}, {"id": "0001437749-26-012405", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2802.7999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "C-suite exec files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926012405/0001437749-26-012405-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293264}, {"id": "0001437749-26-012406", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Eric West", "who_key": "West Eric", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3382.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CFO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926012406/0001437749-26-012406-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293264}, {"id": "0001437749-26-005956", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Eric West", "who_key": "West Eric", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5778.639999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CFO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926005956/0001437749-26-005956-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362384}, {"id": "0001437749-26-005957", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4788.5599999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "C-suite exec files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926005957/0001437749-26-005957-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362384}, {"id": "0001437749-26-005958", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 15741.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926005958/0001437749-26-005958-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362384}, {"id": "0001437749-26-004201", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 110004.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "C-suite exec files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926004201/0001437749-26-004201-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378224}, {"id": "0001437749-26-004204", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 377000.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926004204/0001437749-26-004204-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378224}, {"id": "0001437749-26-004206", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Eric West", "who_key": "West Eric", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 134000.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CFO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926004206/0001437749-26-004206-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378224}, {"id": "0001437749-26-001025", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926001025/0001437749-26-001025-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431504}, {"id": "0001437749-26-001026", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "C-suite exec files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926001026/0001437749-26-001026-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431504}, {"id": "0001437749-26-000661", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4699.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "C-suite exec files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926000661/0001437749-26-000661-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438704}, {"id": "0001437749-26-000662", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 15398.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774926000662/0001437749-26-000662-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438704}, {"id": "0001437749-25-038472", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 34108.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774925038472/0001437749-25-038472-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460304}, {"id": "0001437749-25-036124", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Eric West", "who_key": "West Eric", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7056.000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "CFO files routine paperwork on AQMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774925036124/0001437749-25-036124-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500624}], "recent_buys": [{"id": "0001437749-24-017375", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Sung Yi", "who_key": "YI SUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29250.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "Board member picks up $29K of AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017375/0001437749-24-017375-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299824}, {"id": "0001437749-24-017373", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Edward J. Smith", "who_key": "SMITH EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9750.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "Director buys $10K of AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017373/0001437749-24-017373-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299824}, {"id": "0001437749-24-017372", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Peifang Zhang", "who_key": "Zhang Peifang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24375.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "3 insiders now buying AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017372/0001437749-24-017372-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299824}, {"id": "0001437749-24-017371", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Vincent L. Divito", "who_key": "DIVITO VINCENT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24375.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "4 insiders now buying AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017371/0001437749-24-017371-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299824}, {"id": "0001437749-24-017370", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "David McMurtry", "who_key": "McMurtry David", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9750.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "That makes 5 insiders into AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017370/0001437749-24-017370-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299824}, {"id": "0001437749-24-017369", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9750.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "That makes 6 insiders into AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017369/0001437749-24-017369-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299824}, {"id": "0001437749-24-017368", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Judd Merrill", "who_key": "Merrill Judd", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14625.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "Insider cluster: 7 buying AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017368/0001437749-24-017368-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299824}, {"id": "0001437749-24-017367", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97500.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "That makes 8 insiders into AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017367/0001437749-24-017367-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299824}, {"id": "0001437749-23-032529", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Vincent L. Divito", "who_key": "DIVITO VINCENT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4450.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "9 insiders now buying AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774923032529/0001437749-23-032529-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557584}, {"id": "0001437749-23-020343", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Edward J. Smith", "who_key": "SMITH EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99550.00000000001, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "That makes 9 insiders into AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774923020343/0001437749-23-020343-index.htm", "trade_date": "2023-07-19", "timestamp": "2023-07-19", "mins": 1731824}, {"id": "0001437749-23-020342", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Peifang Zhang", "who_key": "Zhang Peifang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80190.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "That makes 9 insiders into AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774923020342/0001437749-23-020342-index.htm", "trade_date": "2023-07-19", "timestamp": "2023-07-19", "mins": 1731824}, {"id": "0001437749-23-020341", "src": "INSIDERS", "ticker": "AQMS", "cik": "1621832", "company": "Aqua Metals, Inc.", "company_raw": "Aqua Metals, Inc.", "who": "Vincent L. Divito", "who_key": "DIVITO VINCENT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9900.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Secondary Smelting & Refining of  Nonferrous Metals", "country": "United States", "headline": "9 insiders now buying AQMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774923020341/0001437749-23-020341-index.htm", "trade_date": "2023-07-19", "timestamp": "2023-07-19", "mins": 1731824}], "institutional": [], "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": "Aqua Metals, Inc. - Common Stock", "new_value": "Aqua Metals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001621832", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001621832", "applied": 1, "detected_at": "2026-09-10T10:05:05.182541"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "9.9100", "new_value": "29.6200", "effective": "2025-10-14", "evidence": "AQMS moved 1:3 in one session on 2025-10-14 \u2014 a clean 1:3 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.255148"}]}, "key_people": [{"who": "Stephen Cotton", "who_key": "Cotton Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 97500.0, "sold": 518428.69, "net": -420928.69, "trades": 4, "top_score": 49.5, "lean": "selling", "history": [{"action": "BUY", "amount": 97500.0, "date": "2024-05-14", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017367/0001437749-24-017367-index.htm"}, {"action": "SELL", "amount": 218493.66, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922016925/0001437749-22-016925-index.htm"}, {"action": "SELL", "amount": 141853.05, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922007301/0001437749-22-007301-index.htm"}, {"action": "SELL", "amount": 158081.98, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922000562/0001437749-22-000562-index.htm"}], "latest": {"action": "BUY", "amount": 97500.0, "date": "2024-05-14", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017367/0001437749-24-017367-index.htm"}}, {"who": "David Kanen", "who_key": "Kanen David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 336968.85, "sold": 0, "net": 336968.85, "trades": 3, "top_score": 47.6, "lean": "buying", "history": [{"action": "BUY", "amount": 25635.0, "date": "2022-12-28", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922029954/0001437749-22-029954-index.htm"}, {"action": "BUY", "amount": 110226.35, "date": "2022-12-27", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922029887/0001437749-22-029887-index.htm"}, {"action": "BUY", "amount": 201107.5, "date": "2022-12-23", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922029854/0001437749-22-029854-index.htm"}], "latest": {"action": "BUY", "amount": 25635.0, "date": "2022-12-28", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922029954/0001437749-22-029954-index.htm"}}, {"who": "Edward J. Smith", "who_key": "SMITH EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 173300.0, "sold": 0, "net": 173300.0, "trades": 3, "top_score": 51.8, "lean": "buying", "history": [{"action": "BUY", "amount": 9750.0, "date": "2024-05-14", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017373/0001437749-24-017373-index.htm"}, {"action": "BUY", "amount": 99550.00000000001, "date": "2023-07-19", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774923020343/0001437749-23-020343-index.htm"}, {"action": "BUY", "amount": 64000.0, "date": "2022-12-14", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922029268/0001437749-22-029268-index.htm"}], "latest": {"action": "BUY", "amount": 9750.0, "date": "2024-05-14", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017373/0001437749-24-017373-index.htm"}}, {"who": "Peifang Zhang", "who_key": "Zhang Peifang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 149465.0, "sold": 0, "net": 149465.0, "trades": 4, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 24375.0, "date": "2024-05-14", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017372/0001437749-24-017372-index.htm"}, {"action": "BUY", "amount": 80190.0, "date": "2023-07-19", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774923020342/0001437749-23-020342-index.htm"}, {"action": "BUY", "amount": 9900.0, "date": "2022-12-29", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774923000206/0001437749-23-000206-index.htm"}, {"action": "BUY", "amount": 35000.0, "date": "2022-12-23", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922029853/0001437749-22-029853-index.htm"}], "latest": {"action": "BUY", "amount": 24375.0, "date": "2024-05-14", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017372/0001437749-24-017372-index.htm"}}, {"who": "Benjamin S. Taecker", "who_key": "Taecker Benjamin S.", "role": "Chief Eng and Opr Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9750.0, "sold": 102404.35, "net": -92654.35, "trades": 4, "top_score": 31.5, "lean": "selling", "history": [{"action": "BUY", "amount": 9750.0, "date": "2024-05-14", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017369/0001437749-24-017369-index.htm"}, {"action": "SELL", "amount": 38158.12, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922016924/0001437749-22-016924-index.htm"}, {"action": "SELL", "amount": 18937.71, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922007300/0001437749-22-007300-index.htm"}, {"action": "SELL", "amount": 45308.520000000004, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922000560/0001437749-22-000560-index.htm"}], "latest": {"action": "BUY", "amount": 9750.0, "date": "2024-05-14", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017369/0001437749-24-017369-index.htm"}}, {"who": "Vincent L. Divito", "who_key": "DIVITO VINCENT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 45625.0, "sold": 0, "net": 45625.0, "trades": 4, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 24375.0, "date": "2024-05-14", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017371/0001437749-24-017371-index.htm"}, {"action": "BUY", "amount": 4450.0, "date": "2023-11-17", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774923032529/0001437749-23-032529-index.htm"}, {"action": "BUY", "amount": 9900.0, "date": "2023-07-19", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774923020341/0001437749-23-020341-index.htm"}, {"action": "BUY", "amount": 6899.999999999999, "date": "2022-12-23", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774922029852/0001437749-22-029852-index.htm"}], "latest": {"action": "BUY", "amount": 24375.0, "date": "2024-05-14", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017371/0001437749-24-017371-index.htm"}}, {"who": "Sung Yi", "who_key": "YI SUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29250.0, "sold": 0, "net": 29250.0, "trades": 1, "top_score": 47.8, "lean": "buying", "history": [{"action": "BUY", "amount": 29250.0, "date": "2024-05-14", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017375/0001437749-24-017375-index.htm"}], "latest": {"action": "BUY", "amount": 29250.0, "date": "2024-05-14", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017375/0001437749-24-017375-index.htm"}}, {"who": "Judd Merrill", "who_key": "Merrill Judd", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 14625.0, "sold": 0, "net": 14625.0, "trades": 1, "top_score": 37.1, "lean": "buying", "history": [{"action": "BUY", "amount": 14625.0, "date": "2024-05-14", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017368/0001437749-24-017368-index.htm"}], "latest": {"action": "BUY", "amount": 14625.0, "date": "2024-05-14", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1621832/000143774924017368/0001437749-24-017368-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029824", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029016", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029015", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029014", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029013", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029012", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029011", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-21", "title": "FORM S-8", "accession": "0001437749-26-028747", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001437749-26-028733", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028728", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028727", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028726", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001437749-26-025091", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-025088", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-08", "title": "FORM ARS", "accession": "0001437749-26-023054", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "FORM DEF 14A", "accession": "0001437749-26-023053", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022931", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022930", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001437749-26-017947", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-017044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017038", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "FORM 10-K/A", "accession": "0001437749-26-014205", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012406", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012405", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012402", "price_sensitive": false}], "performance": {"ticker": "AQMS", "has_prices": true, "summary": {"n": 19, "avg": -0.977824854201352, "win_rate": 0.0, "best": -0.969619715317612, "worst": -0.9903378378378378, "as_of": "2026-08-07"}, "buys": [{"who": "YI SUNG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29250.0, "date": "2024-05-14", "score": 47.8, "ref_price": 94.14, "return": -0.969619715317612}, {"who": "SMITH EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9750.0, "date": "2024-05-14", "score": 28.6, "ref_price": 94.14, "return": -0.969619715317612}, {"who": "Zhang Peifang", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24375.0, "date": "2024-05-14", "score": 35.6, "ref_price": 94.14, "return": -0.969619715317612}, {"who": "DIVITO VINCENT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24375.0, "date": "2024-05-14", "score": 34.5, "ref_price": 94.14, "return": -0.969619715317612}, {"who": "McMurtry David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 9750.0, "date": "2024-05-14", "score": 31.6, "ref_price": 94.14, "return": -0.969619715317612}, {"who": "Taecker Benjamin S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Eng and Opr Officer", "amount": 9750.0, "date": "2024-05-14", "score": 31.5, "ref_price": 94.14, "return": -0.969619715317612}, {"who": "Merrill Judd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14625.0, "date": "2024-05-14", "score": 37.1, "ref_price": 94.14, "return": -0.969619715317612}, {"who": "Cotton Stephen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 97500.0, "date": "2024-05-14", "score": 49.5, "ref_price": 94.14, "return": -0.969619715317612}, {"who": "DIVITO VINCENT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4450.0, "date": "2023-11-17", "score": 24.1, "ref_price": 174.04, "return": -0.9835669960928521}, {"who": "SMITH EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99550.00000000001, "date": "2023-07-19", "score": 45.2, "ref_price": 296.0, "return": -0.9903378378378378}, {"who": "Zhang Peifang", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80190.0, "date": "2023-07-19", "score": 44.1, "ref_price": 296.0, "return": -0.9903378378378378}, {"who": "DIVITO VINCENT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2023-07-19", "score": 27.9, "ref_price": 296.0, "return": -0.9903378378378378}, {"who": "Zhang Peifang", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2022-12-29", "score": 28.7, "ref_price": 196.0, "return": -0.985408163265306}, {"who": "Kanen David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25635.0, "date": "2022-12-28", "score": 33.3, "ref_price": 158.0, "return": -0.9818987341772151}, {"who": "Kanen David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110226.35, "date": "2022-12-27", "score": 47.6, "ref_price": 148.4, "return": -0.9807277628032344}, {"who": "Kanen David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201107.5, "date": "2022-12-23", "score": 42.7, "ref_price": 148.0, "return": -0.9806756756756756}, {"who": "Zhang Peifang", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35000.0, "date": "2022-12-23", "score": 43.9, "ref_price": 148.0, "return": -0.9806756756756756}, {"who": "DIVITO VINCENT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6899.999999999999, "date": "2022-12-23", "score": 26.4, "ref_price": 148.0, "return": -0.9806756756756756}, {"who": "SMITH EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64000.0, "date": "2022-12-14", "score": 51.8, "ref_price": 124.74, "return": -0.9770723104056438}]}, "price_series": [{"date": "2016-08-08", "close": 1914.0, "volume": 1705.0}, {"date": "2016-08-09", "close": 1814.0, "volume": 965.0}, {"date": "2016-08-10", "close": 1800.0, "volume": 1242.0}, {"date": "2016-08-11", "close": 1788.0, "volume": 573.0}, {"date": "2016-08-12", "close": 1792.0, "volume": 434.0}, {"date": "2016-08-15", "close": 1932.0, "volume": 1444.0}, {"date": "2016-08-16", "close": 1844.0, "volume": 701.0}, {"date": "2016-08-17", "close": 1740.0, "volume": 730.0}, {"date": "2016-08-18", "close": 1756.0, "volume": 417.0}, {"date": "2016-08-19", "close": 1720.0, "volume": 371.0}, {"date": "2016-08-22", "close": 1726.0, "volume": 325.0}, {"date": "2016-08-23", "close": 1730.0, "volume": 143.0}, {"date": "2016-08-24", "close": 1712.0, "volume": 511.0}, {"date": "2016-08-25", "close": 1736.0, "volume": 266.0}, {"date": "2016-08-26", "close": 1750.0, "volume": 184.0}, {"date": "2016-08-29", "close": 1826.0, "volume": 320.0}, {"date": "2016-08-30", "close": 1842.0, "volume": 317.0}, {"date": "2016-08-31", "close": 1848.0, "volume": 305.0}, {"date": "2016-09-01", "close": 1808.0, "volume": 220.0}, {"date": "2016-09-02", "close": 1824.0, "volume": 303.0}, {"date": "2016-09-06", "close": 1824.0, "volume": 318.0}, {"date": "2016-09-07", "close": 1838.0, "volume": 191.0}, {"date": "2016-09-08", "close": 1862.0, "volume": 308.0}, {"date": "2016-09-09", "close": 1752.0, "volume": 640.0}, {"date": "2016-09-12", "close": 1760.0, "volume": 560.0}, {"date": "2016-09-13", "close": 1690.0, "volume": 434.0}, {"date": "2016-09-14", "close": 1686.0, "volume": 423.0}, {"date": "2016-09-15", "close": 1754.0, "volume": 923.0}, {"date": "2016-09-16", "close": 1756.0, "volume": 1013.0}, {"date": "2016-09-19", "close": 1786.0, "volume": 342.0}, {"date": "2016-09-20", "close": 1794.0, "volume": 229.0}, {"date": "2016-09-21", "close": 1828.0, "volume": 474.0}, {"date": "2016-09-22", "close": 1808.0, "volume": 501.0}, {"date": "2016-09-23", "close": 1798.0, "volume": 292.0}, {"date": "2016-09-26", "close": 1740.0, "volume": 350.0}, {"date": "2016-09-27", "close": 1720.0, "volume": 576.0}, {"date": "2016-09-28", "close": 1830.0, "volume": 1329.0}, {"date": "2016-09-29", "close": 1788.0, "volume": 545.0}, {"date": "2016-09-30", "close": 1772.0, "volume": 962.0}, {"date": "2016-10-03", "close": 1870.0, "volume": 644.0}, {"date": "2016-10-04", "close": 1868.0, "volume": 894.0}, {"date": "2016-10-05", "close": 1842.0, "volume": 1216.0}, {"date": "2016-10-06", "close": 1822.0, "volume": 292.0}, {"date": "2016-10-07", "close": 1756.0, "volume": 474.0}, {"date": "2016-10-10", "close": 1804.0, "volume": 388.0}, {"date": "2016-10-11", "close": 1776.0, "volume": 291.0}, {"date": "2016-10-12", "close": 1780.0, "volume": 195.0}, {"date": "2016-10-13", "close": 1800.0, "volume": 249.0}, {"date": "2016-10-14", "close": 1848.0, "volume": 221.0}, {"date": "2016-10-17", "close": 1876.0, "volume": 299.0}, {"date": "2016-10-18", "close": 1882.0, "volume": 221.0}, {"date": "2016-10-19", "close": 1858.0, "volume": 219.0}, {"date": "2016-10-20", "close": 1828.0, "volume": 196.0}, {"date": "2016-10-21", "close": 1848.0, "volume": 154.0}, {"date": "2016-10-24", "close": 1850.0, "volume": 228.0}, {"date": "2016-10-25", "close": 1804.0, "volume": 233.0}, {"date": "2016-10-26", "close": 1786.0, "volume": 195.0}, {"date": "2016-10-27", "close": 1828.0, "volume": 219.0}, {"date": "2016-10-28", "close": 1830.0, "volume": 226.0}, {"date": "2016-10-31", "close": 1790.0, "volume": 440.0}, {"date": "2016-11-01", "close": 1844.0, "volume": 1653.0}, {"date": "2016-11-02", "close": 1724.0, "volume": 806.0}, {"date": "2016-11-03", "close": 1724.0, "volume": 281.0}, {"date": "2016-11-04", "close": 1854.0, "volume": 573.0}, {"date": "2016-11-07", "close": 1980.0, "volume": 1126.0}, {"date": "2016-11-08", "close": 2016.0, "volume": 1090.0}, {"date": "2016-11-09", "close": 2170.0, "volume": 1105.0}, {"date": "2016-11-10", "close": 2308.0, "volume": 1018.0}, {"date": "2016-11-11", "close": 2360.0, "volume": 1121.0}, {"date": "2016-11-14", "close": 2262.0, "volume": 831.0}, {"date": "2016-11-15", "close": 2274.0, "volume": 702.0}, {"date": "2016-11-16", "close": 2244.0, "volume": 2493.0}, {"date": "2016-11-17", "close": 2266.0, "volume": 608.0}, {"date": "2016-11-18", "close": 2542.0, "volume": 2752.0}, {"date": "2016-11-21", "close": 2532.0, "volume": 3672.0}, {"date": "2016-11-22", "close": 2438.0, "volume": 1857.0}, {"date": "2016-11-23", "close": 2654.0, "volume": 2854.0}, {"date": "2016-11-25", "close": 2636.0, "volume": 3382.0}, {"date": "2016-11-28", "close": 2540.0, "volume": 2219.0}, {"date": "2016-11-29", "close": 2426.0, "volume": 1076.0}, {"date": "2016-11-30", "close": 2460.0, "volume": 1119.0}, {"date": "2016-12-01", "close": 2420.0, "volume": 814.0}, {"date": "2016-12-02", "close": 2494.0, "volume": 720.0}, {"date": "2016-12-05", "close": 2500.0, "volume": 539.0}, {"date": "2016-12-06", "close": 2448.0, "volume": 540.0}, {"date": "2016-12-07", "close": 2418.0, "volume": 798.0}, {"date": "2016-12-08", "close": 2382.0, "volume": 876.0}, {"date": "2016-12-09", "close": 2364.0, "volume": 478.0}, {"date": "2016-12-12", "close": 2290.0, "volume": 850.0}, {"date": "2016-12-13", "close": 2336.0, "volume": 904.0}, {"date": "2016-12-14", "close": 2302.0, "volume": 494.0}, {"date": "2016-12-15", "close": 2460.0, "volume": 697.0}, {"date": "2016-12-16", "close": 2434.0, "volume": 1121.0}, {"date": "2016-12-19", "close": 2544.0, "volume": 845.0}, {"date": "2016-12-20", "close": 2620.0, "volume": 1235.0}, {"date": "2016-12-21", "close": 2540.0, "volume": 394.0}, {"date": "2016-12-22", "close": 2506.0, "volume": 475.0}, {"date": "2016-12-23", "close": 2564.0, "volume": 237.0}, {"date": "2016-12-27", "close": 2732.0, "volume": 1047.0}, {"date": "2016-12-28", "close": 2688.0, "volume": 1095.0}, {"date": "2016-12-29", "close": 2580.0, "volume": 412.0}, {"date": "2016-12-30", "close": 2622.0, "volume": 724.0}, {"date": "2017-01-03", "close": 2586.0, "volume": 909.0}, {"date": "2017-01-04", "close": 2730.0, "volume": 1034.0}, {"date": "2017-01-05", "close": 2704.0, "volume": 436.0}, {"date": "2017-01-06", "close": 2550.0, "volume": 1132.0}, {"date": "2017-01-09", "close": 2454.0, "volume": 1104.0}, {"date": "2017-01-10", "close": 2496.0, "volume": 420.0}, {"date": "2017-01-11", "close": 2448.0, "volume": 501.0}, {"date": "2017-01-12", "close": 2452.0, "volume": 553.0}, {"date": "2017-01-13", "close": 2464.0, "volume": 382.0}, {"date": "2017-01-17", "close": 2482.0, "volume": 388.0}, {"date": "2017-01-18", "close": 2548.0, "volume": 770.0}, {"date": "2017-01-19", "close": 2504.0, "volume": 285.0}, {"date": "2017-01-20", "close": 2538.0, "volume": 560.0}, {"date": "2017-01-23", "close": 2498.0, "volume": 273.0}, {"date": "2017-01-24", "close": 2368.0, "volume": 847.0}, {"date": "2017-01-25", "close": 2264.0, "volume": 785.0}, {"date": "2017-01-26", "close": 2290.0, "volume": 673.0}, {"date": "2017-01-27", "close": 2258.0, "volume": 474.0}, {"date": "2017-01-30", "close": 2142.0, "volume": 730.0}, {"date": "2017-01-31", "close": 2232.0, "volume": 1021.0}, {"date": "2017-02-01", "close": 2158.0, "volume": 586.0}, {"date": "2017-02-02", "close": 2198.0, "volume": 516.0}, {"date": "2017-02-03", "close": 2236.0, "volume": 531.0}, {"date": "2017-02-06", "close": 2136.0, "volume": 670.0}, {"date": "2017-02-07", "close": 2164.0, "volume": 287.0}, {"date": "2017-02-08", "close": 2282.0, "volume": 549.0}, {"date": "2017-02-09", "close": 3232.0, "volume": 17586.0}, {"date": "2017-02-10", "close": 3248.0, "volume": 4371.0}, {"date": "2017-02-13", "close": 3490.0, "volume": 4390.0}, {"date": "2017-02-14", "close": 3410.0, "volume": 2674.0}, {"date": "2017-02-15", "close": 3388.0, "volume": 1692.0}, {"date": "2017-02-16", "close": 3622.0, "volume": 2349.0}, {"date": "2017-02-17", "close": 3540.0, "volume": 2136.0}, {"date": "2017-02-21", "close": 3562.0, "volume": 1429.0}, {"date": "2017-02-22", "close": 3496.0, "volume": 1432.0}, {"date": "2017-02-23", "close": 3446.0, "volume": 719.0}, {"date": "2017-02-24", "close": 3342.0, "volume": 689.0}, {"date": "2017-02-27", "close": 3276.0, "volume": 1033.0}, {"date": "2017-02-28", "close": 3408.0, "volume": 2025.0}, {"date": "2017-03-01", "close": 3522.0, "volume": 1071.0}, {"date": "2017-03-02", "close": 3450.0, "volume": 831.0}, {"date": "2017-03-03", "close": 3526.0, "volume": 1444.0}, {"date": "2017-03-06", "close": 3422.0, "volume": 1237.0}, {"date": "2017-03-07", "close": 3434.0, "volume": 1026.0}, {"date": "2017-03-08", "close": 3472.0, "volume": 976.0}, {"date": "2017-03-09", "close": 3800.0, "volume": 2272.0}, {"date": "2017-03-10", "close": 3942.0, "volume": 2255.0}, {"date": "2017-03-13", "close": 4378.0, "volume": 3716.0}, {"date": "2017-03-14", "close": 3914.0, "volume": 5744.0}, {"date": "2017-03-15", "close": 4042.0, "volume": 3017.0}, {"date": "2017-03-16", "close": 3986.0, "volume": 1627.0}, {"date": "2017-03-17", "close": 3984.0, "volume": 2128.0}, {"date": "2017-03-20", "close": 3840.0, "volume": 2771.0}, {"date": "2017-03-21", "close": 3596.0, "volume": 3165.0}, {"date": "2017-03-22", "close": 3656.0, "volume": 2057.0}, {"date": "2017-03-23", "close": 3530.0, "volume": 1283.0}, {"date": "2017-03-24", "close": 3630.0, "volume": 2774.0}, {"date": "2017-03-27", "close": 3552.0, "volume": 1568.0}, {"date": "2017-03-28", "close": 3802.0, "volume": 2582.0}, {"date": "2017-03-29", "close": 3998.0, "volume": 3305.0}, {"date": "2017-03-30", "close": 3888.0, "volume": 2792.0}, {"date": "2017-03-31", "close": 3908.0, "volume": 1373.0}, {"date": "2017-04-03", "close": 3706.0, "volume": 2821.0}, {"date": "2017-04-04", "close": 3660.0, "volume": 1769.0}, {"date": "2017-04-05", "close": 3712.0, "volume": 1707.0}, {"date": "2017-04-06", "close": 3592.0, "volume": 1772.0}, {"date": "2017-04-07", "close": 3526.0, "volume": 2092.0}, {"date": "2017-04-10", "close": 3430.0, "volume": 2358.0}, {"date": "2017-04-11", "close": 3306.0, "volume": 2827.0}, {"date": "2017-04-12", "close": 3290.0, "volume": 858.0}, {"date": "2017-04-13", "close": 3472.0, "volume": 1641.0}, {"date": "2017-04-17", "close": 3498.0, "volume": 1442.0}, {"date": "2017-04-18", "close": 3492.0, "volume": 1567.0}, {"date": "2017-04-19", "close": 3464.0, "volume": 1730.0}, {"date": "2017-04-20", "close": 3226.0, "volume": 11214.0}, {"date": "2017-04-21", "close": 3134.0, "volume": 5041.0}, {"date": "2017-04-24", "close": 3262.0, "volume": 2335.0}, {"date": "2017-04-25", "close": 3354.0, "volume": 1261.0}, {"date": "2017-04-26", "close": 3326.0, "volume": 1018.0}, {"date": "2017-04-27", "close": 3400.0, "volume": 1581.0}, {"date": "2017-04-28", "close": 3300.0, "volume": 1108.0}, {"date": "2017-05-01", "close": 3308.0, "volume": 726.0}, {"date": "2017-05-02", "close": 3392.0, "volume": 1577.0}, {"date": "2017-05-03", "close": 3402.0, "volume": 1796.0}, {"date": "2017-05-04", "close": 3416.0, "volume": 1110.0}, {"date": "2017-05-05", "close": 3540.0, "volume": 1017.0}, {"date": "2017-05-08", "close": 3368.0, "volume": 3859.0}, {"date": "2017-05-09", "close": 3330.0, "volume": 1505.0}, {"date": "2017-05-10", "close": 2462.0, "volume": 8905.0}, {"date": "2017-05-11", "close": 2622.0, "volume": 5096.0}, {"date": "2017-05-12", "close": 2466.0, "volume": 2469.0}, {"date": "2017-05-15", "close": 2306.0, "volume": 3411.0}, {"date": "2017-05-16", "close": 2322.0, "volume": 1760.0}, {"date": "2017-05-17", "close": 2190.0, "volume": 2169.0}, {"date": "2017-05-18", "close": 2322.0, "volume": 3008.0}, {"date": "2017-05-19", "close": 2238.0, "volume": 1643.0}, {"date": "2017-05-22", "close": 2142.0, "volume": 1485.0}, {"date": "2017-05-23", "close": 2088.0, "volume": 2183.0}, {"date": "2017-05-24", "close": 2130.0, "volume": 1916.0}, {"date": "2017-05-25", "close": 2212.0, "volume": 2963.0}, {"date": "2017-05-26", "close": 2264.0, "volume": 1191.0}, {"date": "2017-05-30", "close": 2276.0, "volume": 937.0}, {"date": "2017-05-31", "close": 2374.0, "volume": 1499.0}, {"date": "2017-06-01", "close": 2364.0, "volume": 2763.0}, {"date": "2017-06-02", "close": 2404.0, "volume": 2242.0}, {"date": "2017-06-05", "close": 2426.0, "volume": 1254.0}, {"date": "2017-06-06", "close": 2548.0, "volume": 1243.0}, {"date": "2017-06-07", "close": 2584.0, "volume": 1764.0}, {"date": "2017-06-08", "close": 2624.0, "volume": 915.0}, {"date": "2017-06-09", "close": 2640.0, "volume": 1104.0}, {"date": "2017-06-12", "close": 2652.0, "volume": 1771.0}, {"date": "2017-06-13", "close": 2738.0, "volume": 1044.0}, {"date": "2017-06-14", "close": 2522.0, "volume": 1153.0}, {"date": "2017-06-15", "close": 2500.0, "volume": 1286.0}, {"date": "2017-06-16", "close": 2500.0, "volume": 896.0}, {"date": "2017-06-19", "close": 2474.0, "volume": 721.0}, {"date": "2017-06-20", "close": 2462.0, "volume": 570.0}, {"date": "2017-06-21", "close": 2390.0, "volume": 901.0}, {"date": "2017-06-22", "close": 2388.0, "volume": 1096.0}, {"date": "2017-06-23", "close": 2400.0, "volume": 2667.0}, {"date": "2017-06-26", "close": 2386.0, "volume": 1224.0}, {"date": "2017-06-27", "close": 2416.0, "volume": 493.0}, {"date": "2017-06-28", "close": 2510.0, "volume": 638.0}, {"date": "2017-06-29", "close": 2494.0, "volume": 864.0}, {"date": "2017-06-30", "close": 2510.0, "volume": 799.0}, {"date": "2017-07-03", "close": 2510.0, "volume": 307.0}, {"date": "2017-07-05", "close": 2498.0, "volume": 711.0}, {"date": "2017-07-06", "close": 2382.0, "volume": 985.0}, {"date": "2017-07-07", "close": 2424.0, "volume": 630.0}, {"date": "2017-07-10", "close": 2398.0, "volume": 490.0}, {"date": "2017-07-11", "close": 2486.0, "volume": 1088.0}, {"date": "2017-07-12", "close": 2466.0, "volume": 912.0}, {"date": "2017-07-13", "close": 2462.0, "volume": 835.0}, {"date": "2017-07-14", "close": 2388.0, "volume": 635.0}, {"date": "2017-07-17", "close": 2428.0, "volume": 302.0}, {"date": "2017-07-18", "close": 2394.0, "volume": 486.0}, {"date": "2017-07-19", "close": 2430.0, "volume": 345.0}, {"date": "2017-07-20", "close": 2430.0, "volume": 458.0}, {"date": "2017-07-21", "close": 2434.0, "volume": 745.0}, {"date": "2017-07-24", "close": 2392.0, "volume": 629.0}, {"date": "2017-07-25", "close": 2344.0, "volume": 851.0}, {"date": "2017-07-26", "close": 2400.0, "volume": 1963.0}, {"date": "2017-07-27", "close": 2352.0, "volume": 710.0}, {"date": "2017-07-28", "close": 2320.0, "volume": 406.0}, {"date": "2017-07-31", "close": 2336.0, "volume": 522.0}, {"date": "2017-08-01", "close": 2228.0, "volume": 906.0}, {"date": "2017-08-02", "close": 2190.0, "volume": 937.0}, {"date": "2017-08-03", "close": 2246.0, "volume": 593.0}, {"date": "2017-08-04", "close": 2202.0, "volume": 484.0}, {"date": "2017-08-07", "close": 2180.0, "volume": 491.0}, {"date": "2017-08-08", "close": 2178.0, "volume": 706.0}, {"date": "2017-08-09", "close": 2174.0, "volume": 881.0}, {"date": "2017-08-10", "close": 1662.0, "volume": 3292.0}, {"date": "2017-08-11", "close": 1630.0, "volume": 1381.0}, {"date": "2017-08-14", "close": 1658.0, "volume": 935.0}, {"date": "2017-08-15", "close": 1614.0, "volume": 608.0}, {"date": "2017-08-16", "close": 1388.0, "volume": 1744.0}, {"date": "2017-08-17", "close": 1498.0, "volume": 1682.0}, {"date": "2017-08-18", "close": 1480.0, "volume": 589.0}, {"date": "2017-08-21", "close": 1556.0, "volume": 970.0}, {"date": "2017-08-22", "close": 1572.0, "volume": 988.0}, {"date": "2017-08-23", "close": 1562.0, "volume": 574.0}, {"date": "2017-08-24", "close": 1510.0, "volume": 621.0}, {"date": "2017-08-25", "close": 1518.0, "volume": 270.0}, {"date": "2017-08-28", "close": 1522.0, "volume": 576.0}, {"date": "2017-08-29", "close": 1490.0, "volume": 406.0}, {"date": "2017-08-30", "close": 1500.0, "volume": 591.0}, {"date": "2017-08-31", "close": 1482.0, "volume": 433.0}, {"date": "2017-09-01", "close": 1432.0, "volume": 512.0}, {"date": "2017-09-05", "close": 1300.0, "volume": 1215.0}, {"date": "2017-09-06", "close": 1272.0, "volume": 1036.0}, {"date": "2017-09-07", "close": 1134.0, "volume": 2341.0}, {"date": "2017-09-08", "close": 1144.0, "volume": 1456.0}, {"date": "2017-09-11", "close": 1276.0, "volume": 1999.0}, {"date": "2017-09-12", "close": 1320.0, "volume": 2518.0}, {"date": "2017-09-13", "close": 1312.0, "volume": 1180.0}, {"date": "2017-09-14", "close": 1302.0, "volume": 939.0}, {"date": "2017-09-15", "close": 1376.0, "volume": 1634.0}, {"date": "2017-09-18", "close": 1308.0, "volume": 674.0}, {"date": "2017-09-19", "close": 1276.0, "volume": 1310.0}, {"date": "2017-09-20", "close": 1194.0, "volume": 1663.0}, {"date": "2017-09-21", "close": 1120.0, "volume": 1208.0}, {"date": "2017-09-22", "close": 1098.0, "volume": 1185.0}, {"date": "2017-09-25", "close": 1120.0, "volume": 1154.0}, {"date": "2017-09-26", "close": 1164.0, "volume": 2000.0}, {"date": "2017-09-27", "close": 1210.0, "volume": 1693.0}, {"date": "2017-09-28", "close": 1430.0, "volume": 10472.0}, {"date": "2017-09-29", "close": 1370.0, "volume": 1939.0}, {"date": "2017-10-02", "close": 1290.0, "volume": 2103.0}, {"date": "2017-10-03", "close": 1292.0, "volume": 1822.0}, {"date": "2017-10-04", "close": 1358.0, "volume": 1837.0}, {"date": "2017-10-05", "close": 1364.0, "volume": 1030.0}, {"date": "2017-10-06", "close": 1382.0, "volume": 1272.0}, {"date": "2017-10-09", "close": 1366.0, "volume": 1210.0}, {"date": "2017-10-10", "close": 1284.0, "volume": 972.0}, {"date": "2017-10-11", "close": 1254.0, "volume": 1065.0}, {"date": "2017-10-12", "close": 1282.0, "volume": 533.0}, {"date": "2017-10-13", "close": 1156.0, "volume": 1474.0}, {"date": "2017-10-16", "close": 1062.0, "volume": 2091.0}, {"date": "2017-10-17", "close": 1056.0, "volume": 1978.0}, {"date": "2017-10-18", "close": 1026.0, "volume": 1036.0}, {"date": "2017-10-19", "close": 1020.0, "volume": 2266.0}, {"date": "2017-10-20", "close": 1074.0, "volume": 1040.0}, {"date": "2017-10-23", "close": 882.0, "volume": 3239.0}, {"date": "2017-10-24", "close": 802.0, "volume": 3677.0}, {"date": "2017-10-25", "close": 798.0, "volume": 1861.0}, {"date": "2017-10-26", "close": 794.0, "volume": 2434.0}, {"date": "2017-10-27", "close": 754.0, "volume": 1207.0}, {"date": "2017-10-30", "close": 730.0, "volume": 1638.0}, {"date": "2017-10-31", "close": 796.0, "volume": 1755.0}, {"date": "2017-11-01", "close": 766.0, "volume": 1024.0}, {"date": "2017-11-02", "close": 764.0, "volume": 605.0}, {"date": "2017-11-03", "close": 748.0, "volume": 1105.0}, {"date": "2017-11-06", "close": 768.0, "volume": 1165.0}, {"date": "2017-11-07", "close": 768.0, "volume": 823.0}, {"date": "2017-11-08", "close": 792.0, "volume": 1890.0}, {"date": "2017-11-09", "close": 758.0, "volume": 1259.0}, {"date": "2017-11-10", "close": 742.0, "volume": 1915.0}, {"date": "2017-11-13", "close": 716.0, "volume": 1434.0}, {"date": "2017-11-14", "close": 600.0, "volume": 2456.0}, {"date": "2017-11-15", "close": 584.0, "volume": 2887.0}, {"date": "2017-11-16", "close": 608.0, "volume": 2600.0}, {"date": "2017-11-17", "close": 650.0, "volume": 2190.0}, {"date": "2017-11-20", "close": 672.0, "volume": 1549.0}, {"date": "2017-11-21", "close": 662.0, "volume": 1120.0}, {"date": "2017-11-22", "close": 644.0, "volume": 1067.0}, {"date": "2017-11-24", "close": 612.0, "volume": 669.0}, {"date": "2017-11-27", "close": 804.0, "volume": 4013.0}, {"date": "2017-11-28", "close": 760.0, "volume": 2616.0}, {"date": "2017-11-29", "close": 684.0, "volume": 1269.0}, {"date": "2017-11-30", "close": 650.0, "volume": 960.0}, {"date": "2017-12-01", "close": 590.0, "volume": 2631.0}, {"date": "2017-12-04", "close": 612.0, "volume": 1495.0}, {"date": "2017-12-05", "close": 598.0, "volume": 1007.0}, {"date": "2017-12-06", "close": 560.0, "volume": 1541.0}, {"date": "2017-12-07", "close": 526.0, "volume": 1431.0}, {"date": "2017-12-08", "close": 396.0, "volume": 20277.0}, {"date": "2017-12-11", "close": 376.0, "volume": 7081.0}, {"date": "2017-12-12", "close": 400.0, "volume": 6542.0}, {"date": "2017-12-13", "close": 408.0, "volume": 5557.0}, {"date": "2017-12-14", "close": 390.0, "volume": 4057.0}, {"date": "2017-12-15", "close": 398.0, "volume": 2616.0}, {"date": "2017-12-18", "close": 436.0, "volume": 5270.0}, {"date": "2017-12-19", "close": 410.0, "volume": 2997.0}, {"date": "2017-12-20", "close": 406.0, "volume": 2673.0}, {"date": "2017-12-21", "close": 424.0, "volume": 3133.0}, {"date": "2017-12-22", "close": 420.0, "volume": 2306.0}, {"date": "2017-12-26", "close": 406.0, "volume": 2213.0}, {"date": "2017-12-27", "close": 432.0, "volume": 3342.0}, {"date": "2017-12-28", "close": 420.0, "volume": 4092.0}, {"date": "2017-12-29", "close": 426.0, "volume": 2549.0}, {"date": "2018-01-02", "close": 476.0, "volume": 5999.0}, {"date": "2018-01-03", "close": 450.0, "volume": 2430.0}, {"date": "2018-01-04", "close": 442.0, "volume": 1748.0}, {"date": "2018-01-05", "close": 436.0, "volume": 831.0}, {"date": "2018-01-08", "close": 424.0, "volume": 1725.0}, {"date": "2018-01-09", "close": 366.0, "volume": 8854.0}, {"date": "2018-01-10", "close": 378.0, "volume": 1543.0}, {"date": "2018-01-11", "close": 392.0, "volume": 1689.0}, {"date": "2018-01-12", "close": 388.0, "volume": 1561.0}, {"date": "2018-01-16", "close": 392.0, "volume": 2391.0}, {"date": "2018-01-17", "close": 406.0, "volume": 2600.0}, {"date": "2018-01-18", "close": 404.0, "volume": 781.0}, {"date": "2018-01-19", "close": 414.0, "volume": 695.0}, {"date": "2018-01-22", "close": 384.0, "volume": 1889.0}, {"date": "2018-01-23", "close": 396.0, "volume": 1192.0}, {"date": "2018-01-24", "close": 384.0, "volume": 1345.0}, {"date": "2018-01-25", "close": 386.0, "volume": 759.0}, {"date": "2018-01-26", "close": 392.0, "volume": 729.0}, {"date": "2018-01-29", "close": 370.0, "volume": 1414.0}, {"date": "2018-01-30", "close": 374.0, "volume": 1387.0}, {"date": "2018-01-31", "close": 364.0, "volume": 787.0}, {"date": "2018-02-01", "close": 358.0, "volume": 1768.0}, {"date": "2018-02-02", "close": 362.0, "volume": 1842.0}, {"date": "2018-02-05", "close": 356.0, "volume": 1932.0}, {"date": "2018-02-06", "close": 354.0, "volume": 1958.0}, {"date": "2018-02-07", "close": 338.0, "volume": 1507.0}, {"date": "2018-02-08", "close": 318.0, "volume": 1357.0}, {"date": "2018-02-09", "close": 324.0, "volume": 2251.0}, {"date": "2018-02-12", "close": 440.0, "volume": 21322.0}, {"date": "2018-02-13", "close": 600.0, "volume": 71297.0}, {"date": "2018-02-14", "close": 558.0, "volume": 18832.0}, {"date": "2018-02-15", "close": 536.0, "volume": 4080.0}, {"date": "2018-02-16", "close": 600.0, "volume": 9729.0}, {"date": "2018-02-20", "close": 554.0, "volume": 9435.0}, {"date": "2018-02-21", "close": 574.0, "volume": 3204.0}, {"date": "2018-02-22", "close": 524.0, "volume": 3748.0}, {"date": "2018-02-23", "close": 520.0, "volume": 2613.0}, {"date": "2018-02-26", "close": 528.0, "volume": 3149.0}, {"date": "2018-02-27", "close": 477.0, "volume": 2851.0}, {"date": "2018-02-28", "close": 462.0, "volume": 1331.0}, {"date": "2018-03-01", "close": 444.0, "volume": 2508.0}, {"date": "2018-03-02", "close": 460.0, "volume": 1392.0}, {"date": "2018-03-05", "close": 480.0, "volume": 9682.0}, {"date": "2018-03-06", "close": 470.0, "volume": 3478.0}, {"date": "2018-03-07", "close": 486.0, "volume": 2117.0}, {"date": "2018-03-08", "close": 530.0, "volume": 2351.0}, {"date": "2018-03-09", "close": 526.0, "volume": 3155.0}, {"date": "2018-03-12", "close": 564.0, "volume": 3269.0}, {"date": "2018-03-13", "close": 582.0, "volume": 5120.0}, {"date": "2018-03-14", "close": 538.0, "volume": 4418.0}, {"date": "2018-03-15", "close": 520.0, "volume": 2525.0}, {"date": "2018-03-16", "close": 575.0, "volume": 13243.0}, {"date": "2018-03-19", "close": 544.0, "volume": 2266.0}, {"date": "2018-03-20", "close": 524.0, "volume": 2064.0}, {"date": "2018-03-21", "close": 548.0, "volume": 2846.0}, {"date": "2018-03-22", "close": 522.0, "volume": 2243.0}, {"date": "2018-03-23", "close": 482.0, "volume": 3073.0}, {"date": "2018-03-26", "close": 506.0, "volume": 2774.0}, {"date": "2018-03-27", "close": 474.0, "volume": 2337.0}, {"date": "2018-03-28", "close": 498.0, "volume": 4295.0}, {"date": "2018-03-29", "close": 518.0, "volume": 1732.0}, {"date": "2018-04-02", "close": 494.0, "volume": 2405.0}, {"date": "2018-04-03", "close": 454.0, "volume": 3114.0}, {"date": "2018-04-04", "close": 460.0, "volume": 2047.0}, {"date": "2018-04-05", "close": 512.0, "volume": 2312.0}, {"date": "2018-04-06", "close": 512.0, "volume": 1971.0}, {"date": "2018-04-09", "close": 474.0, "volume": 1745.0}, {"date": "2018-04-10", "close": 460.0, "volume": 2086.0}, {"date": "2018-04-11", "close": 472.0, "volume": 1151.0}, {"date": "2018-04-12", "close": 466.0, "volume": 1172.0}, {"date": "2018-04-13", "close": 456.0, "volume": 1496.0}, {"date": "2018-04-16", "close": 452.0, "volume": 1981.0}, {"date": "2018-04-17", "close": 456.0, "volume": 1083.0}, {"date": "2018-04-18", "close": 520.0, "volume": 2933.0}, {"date": "2018-04-19", "close": 500.0, "volume": 1679.0}, {"date": "2018-04-20", "close": 524.0, "volume": 3297.0}, {"date": "2018-04-23", "close": 492.0, "volume": 2777.0}, {"date": "2018-04-24", "close": 504.0, "volume": 3091.0}, {"date": "2018-04-25", "close": 520.0, "volume": 2353.0}, {"date": "2018-04-26", "close": 566.0, "volume": 6164.0}, {"date": "2018-04-27", "close": 674.0, "volume": 25545.0}, {"date": "2018-04-30", "close": 626.0, "volume": 14106.0}, {"date": "2018-05-01", "close": 632.0, "volume": 5409.0}, {"date": "2018-05-02", "close": 774.0, "volume": 21498.0}, {"date": "2018-05-03", "close": 828.0, "volume": 13704.0}, {"date": "2018-05-04", "close": 786.0, "volume": 7197.0}, {"date": "2018-05-07", "close": 744.0, "volume": 6044.0}, {"date": "2018-05-08", "close": 764.0, "volume": 3175.0}, {"date": "2018-05-09", "close": 706.0, "volume": 5638.0}, {"date": "2018-05-10", "close": 624.0, "volume": 8169.0}, {"date": "2018-05-11", "close": 644.0, "volume": 4025.0}, {"date": "2018-05-14", "close": 638.0, "volume": 2539.0}, {"date": "2018-05-15", "close": 636.0, "volume": 1457.0}, {"date": "2018-05-16", "close": 632.0, "volume": 1829.0}, {"date": "2018-05-17", "close": 644.0, "volume": 1336.0}, {"date": "2018-05-18", "close": 710.0, "volume": 3941.0}, {"date": "2018-05-21", "close": 794.0, "volume": 4867.0}, {"date": "2018-05-22", "close": 732.0, "volume": 4563.0}, {"date": "2018-05-23", "close": 724.0, "volume": 2019.0}, {"date": "2018-05-24", "close": 664.0, "volume": 2945.0}, {"date": "2018-05-25", "close": 632.0, "volume": 2167.0}, {"date": "2018-05-29", "close": 644.0, "volume": 2552.0}, {"date": "2018-05-30", "close": 690.0, "volume": 2778.0}, {"date": "2018-05-31", "close": 694.0, "volume": 1228.0}, {"date": "2018-06-01", "close": 672.0, "volume": 1429.0}, {"date": "2018-06-04", "close": 664.0, "volume": 2364.0}, {"date": "2018-06-05", "close": 656.0, "volume": 1994.0}, {"date": "2018-06-06", "close": 646.0, "volume": 3135.0}, {"date": "2018-06-07", "close": 604.0, "volume": 3260.0}, {"date": "2018-06-08", "close": 588.0, "volume": 4423.0}, {"date": "2018-06-11", "close": 606.0, "volume": 6846.0}, {"date": "2018-06-12", "close": 654.0, "volume": 3122.0}, {"date": "2018-06-13", "close": 628.0, "volume": 4944.0}, {"date": "2018-06-14", "close": 660.0, "volume": 20635.0}, {"date": "2018-06-15", "close": 670.0, "volume": 4934.0}, {"date": "2018-06-18", "close": 690.0, "volume": 3768.0}, {"date": "2018-06-19", "close": 698.0, "volume": 6395.0}, {"date": "2018-06-20", "close": 662.0, "volume": 4941.0}, {"date": "2018-06-21", "close": 692.0, "volume": 4203.0}, {"date": "2018-06-22", "close": 652.0, "volume": 14141.0}, {"date": "2018-06-25", "close": 628.0, "volume": 4986.0}, {"date": "2018-06-26", "close": 612.0, "volume": 4175.0}, {"date": "2018-06-27", "close": 598.0, "volume": 2766.0}, {"date": "2018-06-28", "close": 568.0, "volume": 5394.0}, {"date": "2018-06-29", "close": 576.0, "volume": 4600.0}, {"date": "2018-07-02", "close": 564.0, "volume": 2964.0}, {"date": "2018-07-03", "close": 574.0, "volume": 2448.0}, {"date": "2018-07-05", "close": 596.0, "volume": 1833.0}, {"date": "2018-07-06", "close": 570.0, "volume": 3140.0}, {"date": "2018-07-09", "close": 570.0, "volume": 2576.0}, {"date": "2018-07-10", "close": 622.0, "volume": 2684.0}, {"date": "2018-07-11", "close": 582.0, "volume": 1847.0}, {"date": "2018-07-12", "close": 598.0, "volume": 1828.0}, {"date": "2018-07-13", "close": 604.0, "volume": 1650.0}, {"date": "2018-07-16", "close": 608.0, "volume": 1094.0}, {"date": "2018-07-17", "close": 602.0, "volume": 656.0}, {"date": "2018-07-18", "close": 606.0, "volume": 717.0}, {"date": "2018-07-19", "close": 574.0, "volume": 2204.0}, {"date": "2018-07-20", "close": 616.0, "volume": 2721.0}, {"date": "2018-07-23", "close": 612.0, "volume": 2048.0}, {"date": "2018-07-24", "close": 600.0, "volume": 704.0}, {"date": "2018-07-25", "close": 604.0, "volume": 1159.0}, {"date": "2018-07-26", "close": 590.0, "volume": 1413.0}, {"date": "2018-07-27", "close": 598.0, "volume": 1414.0}, {"date": "2018-07-30", "close": 592.0, "volume": 703.0}, {"date": "2018-07-31", "close": 598.0, "volume": 1413.0}, {"date": "2018-08-01", "close": 612.0, "volume": 1498.0}, {"date": "2018-08-02", "close": 620.0, "volume": 686.0}, {"date": "2018-08-03", "close": 614.0, "volume": 836.0}, {"date": "2018-08-06", "close": 602.0, "volume": 1172.0}, {"date": "2018-08-07", "close": 590.0, "volume": 1512.0}, {"date": "2018-08-08", "close": 582.0, "volume": 2154.0}, {"date": "2018-08-09", "close": 456.0, "volume": 11382.0}, {"date": "2018-08-10", "close": 472.0, "volume": 2526.0}, {"date": "2018-08-13", "close": 504.0, "volume": 3387.0}, {"date": "2018-08-14", "close": 470.0, "volume": 3281.0}, {"date": "2018-08-15", "close": 476.0, "volume": 1306.0}, {"date": "2018-08-16", "close": 482.0, "volume": 889.0}, {"date": "2018-08-17", "close": 492.0, "volume": 2560.0}, {"date": "2018-08-20", "close": 476.0, "volume": 1350.0}, {"date": "2018-08-21", "close": 472.0, "volume": 1142.0}, {"date": "2018-08-22", "close": 464.0, "volume": 786.0}, {"date": "2018-08-23", "close": 448.0, "volume": 1625.0}, {"date": "2018-08-24", "close": 470.0, "volume": 969.0}, {"date": "2018-08-27", "close": 466.0, "volume": 787.0}, {"date": "2018-08-28", "close": 456.0, "volume": 970.0}, {"date": "2018-08-29", "close": 484.0, "volume": 1156.0}, {"date": "2018-08-30", "close": 480.0, "volume": 654.0}, {"date": "2018-08-31", "close": 486.0, "volume": 1276.0}, {"date": "2018-09-04", "close": 474.0, "volume": 870.0}, {"date": "2018-09-05", "close": 488.0, "volume": 660.0}, {"date": "2018-09-06", "close": 500.0, "volume": 1312.0}, {"date": "2018-09-07", "close": 534.0, "volume": 2090.0}, {"date": "2018-09-10", "close": 558.0, "volume": 1189.0}, {"date": "2018-09-11", "close": 550.0, "volume": 1003.0}, {"date": "2018-09-12", "close": 552.0, "volume": 692.0}, {"date": "2018-09-13", "close": 540.0, "volume": 1142.0}, {"date": "2018-09-14", "close": 536.0, "volume": 827.0}, {"date": "2018-09-17", "close": 506.0, "volume": 1270.0}, {"date": "2018-09-18", "close": 530.0, "volume": 595.0}, {"date": "2018-09-19", "close": 504.0, "volume": 1090.0}, {"date": "2018-09-20", "close": 518.0, "volume": 1235.0}, {"date": "2018-09-21", "close": 538.0, "volume": 1873.0}, {"date": "2018-09-24", "close": 520.0, "volume": 949.0}, {"date": "2018-09-25", "close": 534.0, "volume": 1386.0}, {"date": "2018-09-26", "close": 552.0, "volume": 1767.0}, {"date": "2018-09-27", "close": 534.0, "volume": 1331.0}, {"date": "2018-09-28", "close": 516.0, "volume": 1335.0}, {"date": "2018-10-01", "close": 514.0, "volume": 937.0}, {"date": "2018-10-02", "close": 504.0, "volume": 836.0}, {"date": "2018-10-03", "close": 530.0, "volume": 1122.0}, {"date": "2018-10-04", "close": 518.0, "volume": 1669.0}, {"date": "2018-10-05", "close": 520.0, "volume": 659.0}, {"date": "2018-10-08", "close": 538.0, "volume": 950.0}, {"date": "2018-10-09", "close": 540.0, "volume": 897.0}, {"date": "2018-10-10", "close": 490.0, "volume": 1827.0}, {"date": "2018-10-11", "close": 464.0, "volume": 1538.0}, {"date": "2018-10-12", "close": 584.0, "volume": 6841.0}, {"date": "2018-10-15", "close": 550.0, "volume": 3366.0}, {"date": "2018-10-16", "close": 542.0, "volume": 966.0}, {"date": "2018-10-17", "close": 556.0, "volume": 976.0}, {"date": "2018-10-18", "close": 532.0, "volume": 836.0}, {"date": "2018-10-19", "close": 524.0, "volume": 902.0}, {"date": "2018-10-22", "close": 500.0, "volume": 859.0}, {"date": "2018-10-23", "close": 478.0, "volume": 1174.0}, {"date": "2018-10-24", "close": 470.0, "volume": 977.0}, {"date": "2018-10-25", "close": 448.0, "volume": 2069.0}, {"date": "2018-10-26", "close": 442.0, "volume": 2188.0}, {"date": "2018-10-29", "close": 436.0, "volume": 927.0}, {"date": "2018-10-30", "close": 448.0, "volume": 934.0}, {"date": "2018-10-31", "close": 460.0, "volume": 1252.0}, {"date": "2018-11-01", "close": 452.0, "volume": 1233.0}, {"date": "2018-11-02", "close": 458.0, "volume": 572.0}, {"date": "2018-11-05", "close": 460.0, "volume": 972.0}, {"date": "2018-11-06", "close": 458.0, "volume": 1202.0}, {"date": "2018-11-07", "close": 482.0, "volume": 2755.0}, {"date": "2018-11-08", "close": 450.0, "volume": 1734.0}, {"date": "2018-11-09", "close": 520.0, "volume": 3842.0}, {"date": "2018-11-12", "close": 490.0, "volume": 979.0}, {"date": "2018-11-13", "close": 502.0, "volume": 1677.0}, {"date": "2018-11-14", "close": 488.0, "volume": 2423.0}, {"date": "2018-11-15", "close": 504.0, "volume": 1149.0}, {"date": "2018-11-16", "close": 494.0, "volume": 925.0}, {"date": "2018-11-19", "close": 468.0, "volume": 1353.0}, {"date": "2018-11-20", "close": 480.0, "volume": 1594.0}, {"date": "2018-11-21", "close": 510.0, "volume": 1389.0}, {"date": "2018-11-23", "close": 512.0, "volume": 358.0}, {"date": "2018-11-26", "close": 474.0, "volume": 1215.0}, {"date": "2018-11-27", "close": 468.0, "volume": 1068.0}, {"date": "2018-11-28", "close": 464.0, "volume": 1394.0}, {"date": "2018-11-29", "close": 454.0, "volume": 716.0}, {"date": "2018-11-30", "close": 456.0, "volume": 1416.0}, {"date": "2018-12-03", "close": 440.0, "volume": 2122.0}, {"date": "2018-12-04", "close": 430.0, "volume": 803.0}, {"date": "2018-12-06", "close": 408.0, "volume": 2980.0}, {"date": "2018-12-07", "close": 414.0, "volume": 665.0}, {"date": "2018-12-10", "close": 392.0, "volume": 1584.0}, {"date": "2018-12-11", "close": 402.0, "volume": 2143.0}, {"date": "2018-12-12", "close": 396.0, "volume": 872.0}, {"date": "2018-12-13", "close": 368.0, "volume": 1600.0}, {"date": "2018-12-14", "close": 362.0, "volume": 2341.0}, {"date": "2018-12-17", "close": 346.0, "volume": 1961.0}, {"date": "2018-12-18", "close": 342.0, "volume": 1663.0}, {"date": "2018-12-19", "close": 320.0, "volume": 1412.0}, {"date": "2018-12-20", "close": 348.0, "volume": 2462.0}, {"date": "2018-12-21", "close": 326.0, "volume": 9294.0}, {"date": "2018-12-24", "close": 320.0, "volume": 418.0}, {"date": "2018-12-26", "close": 324.0, "volume": 1548.0}, {"date": "2018-12-27", "close": 310.0, "volume": 2477.0}, {"date": "2018-12-28", "close": 360.0, "volume": 2282.0}, {"date": "2018-12-31", "close": 364.0, "volume": 1404.0}, {"date": "2019-01-02", "close": 370.0, "volume": 895.0}, {"date": "2019-01-03", "close": 362.0, "volume": 580.0}, {"date": "2019-01-04", "close": 376.0, "volume": 442.0}, {"date": "2019-01-07", "close": 380.0, "volume": 1266.0}, {"date": "2019-01-08", "close": 364.0, "volume": 1343.0}, {"date": "2019-01-09", "close": 360.0, "volume": 766.0}, {"date": "2019-01-10", "close": 414.0, "volume": 1815.0}, {"date": "2019-01-11", "close": 466.0, "volume": 8770.0}, {"date": "2019-01-14", "close": 434.0, "volume": 3514.0}, {"date": "2019-01-15", "close": 456.0, "volume": 1277.0}, {"date": "2019-01-16", "close": 396.0, "volume": 3302.0}, {"date": "2019-01-17", "close": 432.0, "volume": 6180.0}, {"date": "2019-01-18", "close": 418.0, "volume": 2333.0}, {"date": "2019-01-22", "close": 432.0, "volume": 2729.0}, {"date": "2019-01-23", "close": 432.0, "volume": 1923.0}, {"date": "2019-01-24", "close": 454.0, "volume": 1704.0}, {"date": "2019-01-25", "close": 444.0, "volume": 2198.0}, {"date": "2019-01-28", "close": 448.0, "volume": 1411.0}, {"date": "2019-01-29", "close": 438.0, "volume": 751.0}, {"date": "2019-01-30", "close": 450.0, "volume": 867.0}, {"date": "2019-01-31", "close": 454.0, "volume": 945.0}, {"date": "2019-02-01", "close": 498.0, "volume": 4376.0}, {"date": "2019-02-04", "close": 508.0, "volume": 2140.0}, {"date": "2019-02-05", "close": 498.0, "volume": 2926.0}, {"date": "2019-02-06", "close": 506.0, "volume": 1427.0}, {"date": "2019-02-07", "close": 468.0, "volume": 1339.0}, {"date": "2019-02-08", "close": 478.0, "volume": 976.0}, {"date": "2019-02-11", "close": 474.0, "volume": 615.0}, {"date": "2019-02-12", "close": 496.0, "volume": 1754.0}, {"date": "2019-02-13", "close": 492.0, "volume": 754.0}, {"date": "2019-02-14", "close": 508.0, "volume": 1209.0}, {"date": "2019-02-15", "close": 518.0, "volume": 1310.0}, {"date": "2019-02-19", "close": 494.0, "volume": 1218.0}, {"date": "2019-02-20", "close": 512.0, "volume": 1841.0}, {"date": "2019-02-21", "close": 504.0, "volume": 850.0}, {"date": "2019-02-22", "close": 586.0, "volume": 6832.0}, {"date": "2019-02-25", "close": 616.0, "volume": 3688.0}, {"date": "2019-02-26", "close": 604.0, "volume": 3206.0}, {"date": "2019-02-27", "close": 594.0, "volume": 3352.0}, {"date": "2019-02-28", "close": 566.0, "volume": 5521.0}, {"date": "2019-03-01", "close": 686.0, "volume": 16960.0}, {"date": "2019-03-04", "close": 668.0, "volume": 6823.0}, {"date": "2019-03-05", "close": 800.0, "volume": 21369.0}, {"date": "2019-03-06", "close": 814.0, "volume": 15393.0}, {"date": "2019-03-07", "close": 794.0, "volume": 7126.0}, {"date": "2019-03-08", "close": 710.0, "volume": 7773.0}, {"date": "2019-03-11", "close": 744.0, "volume": 4293.0}, {"date": "2019-03-12", "close": 758.0, "volume": 2311.0}, {"date": "2019-03-13", "close": 762.0, "volume": 3057.0}, {"date": "2019-03-14", "close": 770.0, "volume": 2448.0}, {"date": "2019-03-15", "close": 836.0, "volume": 7253.0}, {"date": "2019-03-18", "close": 796.0, "volume": 4893.0}, {"date": "2019-03-19", "close": 782.0, "volume": 3477.0}, {"date": "2019-03-20", "close": 748.0, "volume": 2553.0}, {"date": "2019-03-21", "close": 732.0, "volume": 2792.0}, {"date": "2019-03-22", "close": 692.0, "volume": 2466.0}, {"date": "2019-03-25", "close": 590.0, "volume": 12554.0}, {"date": "2019-03-26", "close": 604.0, "volume": 3947.0}, {"date": "2019-03-27", "close": 582.0, "volume": 2595.0}, {"date": "2019-03-28", "close": 636.0, "volume": 4262.0}, {"date": "2019-03-29", "close": 614.0, "volume": 2291.0}, {"date": "2019-04-01", "close": 620.0, "volume": 4257.0}, {"date": "2019-04-02", "close": 604.0, "volume": 4242.0}, {"date": "2019-04-03", "close": 602.0, "volume": 1492.0}, {"date": "2019-04-04", "close": 620.0, "volume": 1700.0}, {"date": "2019-04-05", "close": 602.0, "volume": 1960.0}, {"date": "2019-04-08", "close": 596.0, "volume": 908.0}, {"date": "2019-04-09", "close": 600.0, "volume": 2475.0}, {"date": "2019-04-10", "close": 594.0, "volume": 2482.0}, {"date": "2019-04-11", "close": 588.0, "volume": 1554.0}, {"date": "2019-04-12", "close": 606.0, "volume": 1861.0}, {"date": "2019-04-15", "close": 586.0, "volume": 2175.0}, {"date": "2019-04-16", "close": 558.0, "volume": 2575.0}, {"date": "2019-04-17", "close": 530.0, "volume": 2224.0}, {"date": "2019-04-18", "close": 508.0, "volume": 2912.0}, {"date": "2019-04-22", "close": 540.0, "volume": 1791.0}, {"date": "2019-04-23", "close": 552.0, "volume": 1912.0}, {"date": "2019-04-24", "close": 520.0, "volume": 1139.0}, {"date": "2019-04-25", "close": 500.0, "volume": 1590.0}, {"date": "2019-04-26", "close": 488.0, "volume": 1940.0}, {"date": "2019-04-29", "close": 532.0, "volume": 3791.0}, {"date": "2019-04-30", "close": 502.0, "volume": 1548.0}, {"date": "2019-05-01", "close": 482.0, "volume": 1819.0}, {"date": "2019-05-02", "close": 470.0, "volume": 3394.0}, {"date": "2019-05-03", "close": 496.0, "volume": 2511.0}, {"date": "2019-05-06", "close": 508.0, "volume": 1120.0}, {"date": "2019-05-07", "close": 502.0, "volume": 1404.0}, {"date": "2019-05-08", "close": 518.0, "volume": 1326.0}, {"date": "2019-05-09", "close": 514.0, "volume": 2017.0}, {"date": "2019-05-10", "close": 414.0, "volume": 20843.0}, {"date": "2019-05-13", "close": 410.0, "volume": 6992.0}, {"date": "2019-05-14", "close": 414.0, "volume": 4104.0}, {"date": "2019-05-15", "close": 408.0, "volume": 5261.0}, {"date": "2019-05-16", "close": 408.0, "volume": 4408.0}, {"date": "2019-05-17", "close": 392.0, "volume": 3557.0}, {"date": "2019-05-20", "close": 392.0, "volume": 4972.0}, {"date": "2019-05-21", "close": 390.0, "volume": 3037.0}, {"date": "2019-05-22", "close": 372.0, "volume": 3043.0}, {"date": "2019-05-23", "close": 362.0, "volume": 3251.0}, {"date": "2019-05-24", "close": 378.0, "volume": 5323.0}, {"date": "2019-05-28", "close": 374.0, "volume": 1209.0}, {"date": "2019-05-29", "close": 370.0, "volume": 2935.0}, {"date": "2019-05-30", "close": 388.0, "volume": 2494.0}, {"date": "2019-05-31", "close": 360.0, "volume": 1922.0}, {"date": "2019-06-03", "close": 372.0, "volume": 2168.0}, {"date": "2019-06-04", "close": 370.0, "volume": 1111.0}, {"date": "2019-06-05", "close": 346.0, "volume": 2434.0}, {"date": "2019-06-06", "close": 320.0, "volume": 4840.0}, {"date": "2019-06-07", "close": 366.0, "volume": 3769.0}, {"date": "2019-06-10", "close": 334.0, "volume": 3021.0}, {"date": "2019-06-11", "close": 324.0, "volume": 1853.0}, {"date": "2019-06-12", "close": 326.0, "volume": 1656.0}, {"date": "2019-06-13", "close": 312.0, "volume": 2368.0}, {"date": "2019-06-14", "close": 314.0, "volume": 3794.0}, {"date": "2019-06-17", "close": 316.0, "volume": 3489.0}, {"date": "2019-06-18", "close": 334.0, "volume": 1962.0}, {"date": "2019-06-19", "close": 322.0, "volume": 1096.0}, {"date": "2019-06-20", "close": 324.0, "volume": 1445.0}, {"date": "2019-06-21", "close": 324.0, "volume": 1709.0}, {"date": "2019-06-24", "close": 322.0, "volume": 1018.0}, {"date": "2019-06-25", "close": 302.0, "volume": 2589.0}, {"date": "2019-06-26", "close": 322.0, "volume": 1939.0}, {"date": "2019-06-27", "close": 302.0, "volume": 3249.0}, {"date": "2019-06-28", "close": 334.0, "volume": 2046.0}, {"date": "2019-07-01", "close": 322.0, "volume": 2306.0}, {"date": "2019-07-02", "close": 368.0, "volume": 4356.0}, {"date": "2019-07-03", "close": 366.0, "volume": 8294.0}, {"date": "2019-07-05", "close": 372.0, "volume": 2893.0}, {"date": "2019-07-08", "close": 374.0, "volume": 3263.0}, {"date": "2019-07-09", "close": 378.0, "volume": 10067.0}, {"date": "2019-07-10", "close": 394.0, "volume": 3871.0}, {"date": "2019-07-11", "close": 384.0, "volume": 2672.0}, {"date": "2019-07-12", "close": 372.0, "volume": 2346.0}, {"date": "2019-07-15", "close": 368.0, "volume": 1148.0}, {"date": "2019-07-16", "close": 378.0, "volume": 2228.0}, {"date": "2019-07-17", "close": 376.0, "volume": 1818.0}, {"date": "2019-07-18", "close": 366.0, "volume": 1453.0}, {"date": "2019-07-19", "close": 384.0, "volume": 1074.0}, {"date": "2019-07-22", "close": 370.0, "volume": 2000.0}, {"date": "2019-07-23", "close": 376.0, "volume": 1334.0}, {"date": "2019-07-24", "close": 376.0, "volume": 2506.0}, {"date": "2019-07-25", "close": 370.0, "volume": 978.0}, {"date": "2019-07-26", "close": 368.0, "volume": 1033.0}, {"date": "2019-07-29", "close": 366.0, "volume": 1685.0}, {"date": "2019-07-30", "close": 390.0, "volume": 1987.0}, {"date": "2019-07-31", "close": 382.0, "volume": 2619.0}, {"date": "2019-08-01", "close": 346.0, "volume": 4373.0}, {"date": "2019-08-02", "close": 332.0, "volume": 1061.0}, {"date": "2019-08-05", "close": 312.0, "volume": 3707.0}, {"date": "2019-08-06", "close": 308.0, "volume": 2262.0}, {"date": "2019-08-07", "close": 326.0, "volume": 1126.0}, {"date": "2019-08-08", "close": 330.0, "volume": 1730.0}, {"date": "2019-08-09", "close": 334.0, "volume": 1546.0}, {"date": "2019-08-12", "close": 334.0, "volume": 1339.0}, {"date": "2019-08-13", "close": 332.0, "volume": 1185.0}, {"date": "2019-08-14", "close": 324.0, "volume": 1739.0}, {"date": "2019-08-15", "close": 322.0, "volume": 633.0}, {"date": "2019-08-16", "close": 344.0, "volume": 2169.0}, {"date": "2019-08-19", "close": 344.0, "volume": 1118.0}, {"date": "2019-08-20", "close": 366.0, "volume": 2192.0}, {"date": "2019-08-21", "close": 370.0, "volume": 1227.0}, {"date": "2019-08-22", "close": 376.0, "volume": 1101.0}, {"date": "2019-08-23", "close": 376.0, "volume": 1325.0}, {"date": "2019-08-26", "close": 388.0, "volume": 802.0}, {"date": "2019-08-27", "close": 374.0, "volume": 2844.0}, {"date": "2019-08-28", "close": 384.0, "volume": 971.0}, {"date": "2019-08-29", "close": 396.0, "volume": 1113.0}, {"date": "2019-08-30", "close": 400.0, "volume": 1710.0}, {"date": "2019-09-03", "close": 394.0, "volume": 969.0}, {"date": "2019-09-04", "close": 388.0, "volume": 859.0}, {"date": "2019-09-05", "close": 412.0, "volume": 2952.0}, {"date": "2019-09-06", "close": 384.0, "volume": 1893.0}, {"date": "2019-09-09", "close": 380.0, "volume": 1433.0}, {"date": "2019-09-10", "close": 394.0, "volume": 3165.0}, {"date": "2019-09-11", "close": 388.0, "volume": 1583.0}, {"date": "2019-09-12", "close": 384.0, "volume": 714.0}, {"date": "2019-09-13", "close": 390.0, "volume": 513.0}, {"date": "2019-09-16", "close": 378.0, "volume": 1042.0}, {"date": "2019-09-17", "close": 368.0, "volume": 1537.0}, {"date": "2019-09-18", "close": 342.0, "volume": 1977.0}, {"date": "2019-09-19", "close": 362.0, "volume": 1731.0}, {"date": "2019-09-20", "close": 368.0, "volume": 2071.0}, {"date": "2019-09-23", "close": 370.0, "volume": 757.0}, {"date": "2019-09-24", "close": 348.0, "volume": 2045.0}, {"date": "2019-09-25", "close": 344.0, "volume": 817.0}, {"date": "2019-09-26", "close": 354.0, "volume": 741.0}, {"date": "2019-09-27", "close": 340.0, "volume": 912.0}, {"date": "2019-09-30", "close": 340.0, "volume": 886.0}, {"date": "2019-10-01", "close": 340.0, "volume": 1218.0}, {"date": "2019-10-02", "close": 344.0, "volume": 1187.0}, {"date": "2019-10-03", "close": 360.0, "volume": 1165.0}, {"date": "2019-10-04", "close": 382.0, "volume": 1697.0}, {"date": "2019-10-07", "close": 370.0, "volume": 774.0}, {"date": "2019-10-08", "close": 358.0, "volume": 848.0}, {"date": "2019-10-09", "close": 356.0, "volume": 843.0}, {"date": "2019-10-10", "close": 346.0, "volume": 1244.0}, {"date": "2019-10-11", "close": 362.0, "volume": 1263.0}, {"date": "2019-10-14", "close": 356.0, "volume": 656.0}, {"date": "2019-10-15", "close": 354.0, "volume": 848.0}, {"date": "2019-10-16", "close": 359.0, "volume": 793.0}, {"date": "2019-10-17", "close": 368.0, "volume": 1126.0}, {"date": "2019-10-18", "close": 368.0, "volume": 374.0}, {"date": "2019-10-21", "close": 362.0, "volume": 683.0}, {"date": "2019-10-22", "close": 362.0, "volume": 617.0}, {"date": "2019-10-23", "close": 366.0, "volume": 1159.0}, {"date": "2019-10-24", "close": 364.0, "volume": 1223.0}, {"date": "2019-10-25", "close": 358.0, "volume": 809.0}, {"date": "2019-10-28", "close": 338.0, "volume": 1362.0}, {"date": "2019-10-29", "close": 330.0, "volume": 1145.0}, {"date": "2019-10-30", "close": 324.0, "volume": 587.0}, {"date": "2019-10-31", "close": 320.0, "volume": 1376.0}, {"date": "2019-11-01", "close": 324.0, "volume": 738.0}, {"date": "2019-11-04", "close": 328.0, "volume": 1241.0}, {"date": "2019-11-05", "close": 318.0, "volume": 1413.0}, {"date": "2019-11-06", "close": 298.0, "volume": 2004.0}, {"date": "2019-11-07", "close": 298.0, "volume": 1152.0}, {"date": "2019-11-08", "close": 302.0, "volume": 1150.0}, {"date": "2019-11-11", "close": 304.0, "volume": 1127.0}, {"date": "2019-11-12", "close": 290.0, "volume": 1621.0}, {"date": "2019-11-13", "close": 316.0, "volume": 2374.0}, {"date": "2019-11-14", "close": 316.0, "volume": 1292.0}, {"date": "2019-11-15", "close": 312.0, "volume": 993.0}, {"date": "2019-11-18", "close": 306.0, "volume": 1424.0}, {"date": "2019-11-19", "close": 284.0, "volume": 2076.0}, {"date": "2019-11-20", "close": 254.0, "volume": 3229.0}, {"date": "2019-11-21", "close": 272.0, "volume": 4216.0}, {"date": "2019-11-22", "close": 284.0, "volume": 911.0}, {"date": "2019-11-25", "close": 276.0, "volume": 2008.0}, {"date": "2019-11-26", "close": 290.0, "volume": 4139.0}, {"date": "2019-11-27", "close": 274.0, "volume": 1572.0}, {"date": "2019-11-29", "close": 270.0, "volume": 686.0}, {"date": "2019-12-02", "close": 162.12, "volume": 18405.0}, {"date": "2019-12-03", "close": 149.34, "volume": 7915.0}, {"date": "2019-12-04", "close": 152.18, "volume": 4645.0}, {"date": "2019-12-05", "close": 146.02, "volume": 4581.0}, {"date": "2019-12-06", "close": 125.54, "volume": 7908.0}, {"date": "2019-12-09", "close": 125.68, "volume": 3307.0}, {"date": "2019-12-10", "close": 127.32, "volume": 5776.0}, {"date": "2019-12-11", "close": 130.0, "volume": 6020.0}, {"date": "2019-12-12", "close": 122.52, "volume": 6464.0}, {"date": "2019-12-13", "close": 112.8, "volume": 6795.0}, {"date": "2019-12-16", "close": 90.4, "volume": 12193.0}, {"date": "2019-12-17", "close": 90.42, "volume": 7826.0}, {"date": "2019-12-18", "close": 84.0, "volume": 6000.0}, {"date": "2019-12-19", "close": 102.06, "volume": 12067.0}, {"date": "2019-12-20", "close": 98.36, "volume": 4605.0}, {"date": "2019-12-23", "close": 97.52, "volume": 4048.0}, {"date": "2019-12-24", "close": 99.28, "volume": 1975.0}, {"date": "2019-12-26", "close": 104.0, "volume": 4231.0}, {"date": "2019-12-27", "close": 166.0, "volume": 61154.0}, {"date": "2019-12-30", "close": 166.0, "volume": 9943.0}, {"date": "2019-12-31", "close": 151.06, "volume": 8835.0}, {"date": "2020-01-02", "close": 147.22, "volume": 5298.0}, {"date": "2020-01-03", "close": 147.72, "volume": 4112.0}, {"date": "2020-01-06", "close": 159.94, "volume": 4062.0}, {"date": "2020-01-07", "close": 197.0, "volume": 11586.0}, {"date": "2020-01-08", "close": 181.0, "volume": 5272.0}, {"date": "2020-01-09", "close": 192.34, "volume": 2815.0}, {"date": "2020-01-10", "close": 173.2, "volume": 3361.0}, {"date": "2020-01-13", "close": 181.04, "volume": 2359.0}, {"date": "2020-01-14", "close": 152.12, "volume": 8550.0}, {"date": "2020-01-15", "close": 150.98, "volume": 3167.0}, {"date": "2020-01-16", "close": 146.08, "volume": 4643.0}, {"date": "2020-01-17", "close": 142.0, "volume": 4568.0}, {"date": "2020-01-21", "close": 138.0, "volume": 1946.0}, {"date": "2020-01-22", "close": 140.0, "volume": 1357.0}, {"date": "2020-01-23", "close": 145.0, "volume": 3084.0}, {"date": "2020-01-24", "close": 156.0, "volume": 4072.0}, {"date": "2020-01-27", "close": 158.02, "volume": 4844.0}, {"date": "2020-01-28", "close": 156.0, "volume": 2022.0}, {"date": "2020-01-29", "close": 160.0, "volume": 3488.0}, {"date": "2020-01-30", "close": 150.38, "volume": 4640.0}, {"date": "2020-01-31", "close": 153.22, "volume": 3160.0}, {"date": "2020-02-03", "close": 150.02, "volume": 1902.0}, {"date": "2020-02-04", "close": 150.4, "volume": 1337.0}, {"date": "2020-02-05", "close": 156.94, "volume": 982.0}, {"date": "2020-02-06", "close": 155.0, "volume": 507.0}, {"date": "2020-02-07", "close": 157.2, "volume": 1321.0}, {"date": "2020-02-10", "close": 153.98, "volume": 1413.0}, {"date": "2020-02-11", "close": 151.8, "volume": 1607.0}, {"date": "2020-02-12", "close": 151.26, "volume": 2613.0}, {"date": "2020-02-13", "close": 155.9, "volume": 1220.0}, {"date": "2020-02-14", "close": 151.0, "volume": 800.0}, {"date": "2020-02-18", "close": 160.4, "volume": 1965.0}, {"date": "2020-02-19", "close": 167.86, "volume": 2322.0}, {"date": "2020-02-20", "close": 168.0, "volume": 953.0}, {"date": "2020-02-21", "close": 169.6, "volume": 957.0}, {"date": "2020-02-24", "close": 161.36, "volume": 1427.0}, {"date": "2020-02-25", "close": 158.0, "volume": 702.0}, {"date": "2020-02-26", "close": 154.0, "volume": 827.0}, {"date": "2020-02-27", "close": 137.8, "volume": 1936.0}, {"date": "2020-02-28", "close": 138.0, "volume": 2982.0}, {"date": "2020-03-02", "close": 136.3, "volume": 1647.0}, {"date": "2020-03-03", "close": 143.98, "volume": 948.0}, {"date": "2020-03-04", "close": 142.0, "volume": 1112.0}, {"date": "2020-03-05", "close": 146.78, "volume": 1371.0}, {"date": "2020-03-06", "close": 151.48, "volume": 2301.0}, {"date": "2020-03-09", "close": 138.0, "volume": 1683.0}, {"date": "2020-03-10", "close": 127.82, "volume": 1881.0}, {"date": "2020-03-11", "close": 125.02, "volume": 2034.0}, {"date": "2020-03-12", "close": 84.0, "volume": 5028.0}, {"date": "2020-03-13", "close": 100.0, "volume": 4808.0}, {"date": "2020-03-16", "close": 80.28, "volume": 1873.0}, {"date": "2020-03-17", "close": 80.4, "volume": 1967.0}, {"date": "2020-03-18", "close": 76.0, "volume": 2649.0}, {"date": "2020-03-19", "close": 78.0, "volume": 3645.0}, {"date": "2020-03-20", "close": 73.2, "volume": 2928.0}, {"date": "2020-03-23", "close": 67.92, "volume": 3117.0}, {"date": "2020-03-24", "close": 84.0, "volume": 2447.0}, {"date": "2020-03-25", "close": 83.4, "volume": 2012.0}, {"date": "2020-03-26", "close": 91.0, "volume": 2435.0}, {"date": "2020-03-27", "close": 86.0, "volume": 650.0}, {"date": "2020-03-30", "close": 90.0, "volume": 1521.0}, {"date": "2020-03-31", "close": 90.04, "volume": 2092.0}, {"date": "2020-04-01", "close": 82.0, "volume": 867.0}, {"date": "2020-04-02", "close": 75.92, "volume": 2235.0}, {"date": "2020-04-03", "close": 76.26, "volume": 2204.0}, {"date": "2020-04-06", "close": 78.0, "volume": 1136.0}, {"date": "2020-04-07", "close": 76.0, "volume": 2076.0}, {"date": "2020-04-08", "close": 85.6, "volume": 3300.0}, {"date": "2020-04-09", "close": 94.0, "volume": 1536.0}, {"date": "2020-04-13", "close": 104.0, "volume": 1142.0}, {"date": "2020-04-14", "close": 125.8, "volume": 4086.0}, {"date": "2020-04-15", "close": 119.98, "volume": 1787.0}, {"date": "2020-04-16", "close": 118.0, "volume": 1453.0}, {"date": "2020-04-17", "close": 122.46, "volume": 1014.0}, {"date": "2020-04-20", "close": 112.6, "volume": 1916.0}, {"date": "2020-04-21", "close": 108.0, "volume": 881.0}, {"date": "2020-04-22", "close": 112.0, "volume": 769.0}, {"date": "2020-04-23", "close": 111.98, "volume": 896.0}, {"date": "2020-04-24", "close": 116.0, "volume": 1275.0}, {"date": "2020-04-27", "close": 115.0, "volume": 760.0}, {"date": "2020-04-28", "close": 114.0, "volume": 1761.0}, {"date": "2020-04-29", "close": 120.92, "volume": 1320.0}, {"date": "2020-04-30", "close": 108.02, "volume": 2777.0}, {"date": "2020-05-01", "close": 118.88, "volume": 15216.0}, {"date": "2020-05-04", "close": 144.0, "volume": 5034.0}, {"date": "2020-05-05", "close": 148.0, "volume": 6537.0}, {"date": "2020-05-06", "close": 143.36, "volume": 3646.0}, {"date": "2020-05-07", "close": 133.58, "volume": 2481.0}, {"date": "2020-05-08", "close": 136.48, "volume": 3305.0}, {"date": "2020-05-11", "close": 140.6, "volume": 2242.0}, {"date": "2020-05-12", "close": 139.9, "volume": 1182.0}, {"date": "2020-05-13", "close": 137.48, "volume": 531.0}, {"date": "2020-05-14", "close": 137.0, "volume": 402.0}, {"date": "2020-05-15", "close": 153.8, "volume": 4053.0}, {"date": "2020-05-18", "close": 159.98, "volume": 2976.0}, {"date": "2020-05-19", "close": 169.0, "volume": 3164.0}, {"date": "2020-05-20", "close": 170.0, "volume": 1121.0}, {"date": "2020-05-21", "close": 184.08, "volume": 3422.0}, {"date": "2020-05-22", "close": 186.0, "volume": 1296.0}, {"date": "2020-05-26", "close": 179.8, "volume": 2003.0}, {"date": "2020-05-27", "close": 179.68, "volume": 1071.0}, {"date": "2020-05-28", "close": 172.0, "volume": 939.0}, {"date": "2020-05-29", "close": 168.02, "volume": 1365.0}, {"date": "2020-06-01", "close": 169.8, "volume": 737.0}, {"date": "2020-06-02", "close": 180.0, "volume": 2062.0}, {"date": "2020-06-03", "close": 189.0, "volume": 1255.0}, {"date": "2020-06-04", "close": 181.0, "volume": 873.0}, {"date": "2020-06-05", "close": 174.64, "volume": 1665.0}, {"date": "2020-06-08", "close": 179.58, "volume": 3357.0}, {"date": "2020-06-09", "close": 208.0, "volume": 11416.0}, {"date": "2020-06-10", "close": 204.0, "volume": 3767.0}, {"date": "2020-06-11", "close": 180.0, "volume": 2495.0}, {"date": "2020-06-12", "close": 172.0, "volume": 2346.0}, {"date": "2020-06-15", "close": 190.32, "volume": 1361.0}, {"date": "2020-06-16", "close": 200.0, "volume": 2082.0}, {"date": "2020-06-17", "close": 212.0, "volume": 3976.0}, {"date": "2020-06-18", "close": 212.0, "volume": 1932.0}, {"date": "2020-06-19", "close": 206.0, "volume": 1624.0}, {"date": "2020-06-22", "close": 242.0, "volume": 10964.0}, {"date": "2020-06-23", "close": 240.0, "volume": 4210.0}, {"date": "2020-06-24", "close": 230.0, "volume": 3025.0}, {"date": "2020-06-25", "close": 234.0, "volume": 1390.0}, {"date": "2020-06-26", "close": 220.0, "volume": 1390.0}, {"date": "2020-06-29", "close": 232.0, "volume": 1405.0}, {"date": "2020-06-30", "close": 280.0, "volume": 6961.0}, {"date": "2020-07-01", "close": 240.0, "volume": 4580.0}, {"date": "2020-07-02", "close": 224.0, "volume": 4210.0}, {"date": "2020-07-06", "close": 254.0, "volume": 3089.0}, {"date": "2020-07-07", "close": 246.0, "volume": 2236.0}, {"date": "2020-07-08", "close": 224.0, "volume": 2877.0}, {"date": "2020-07-09", "close": 224.0, "volume": 2478.0}, {"date": "2020-07-10", "close": 222.0, "volume": 1845.0}, {"date": "2020-07-13", "close": 218.0, "volume": 2027.0}, {"date": "2020-07-14", "close": 224.0, "volume": 1476.0}, {"date": "2020-07-15", "close": 224.0, "volume": 1453.0}, {"date": "2020-07-16", "close": 221.0, "volume": 2498.0}, {"date": "2020-07-17", "close": 226.0, "volume": 1353.0}, {"date": "2020-07-20", "close": 222.0, "volume": 1095.0}, {"date": "2020-07-21", "close": 230.0, "volume": 1097.0}, {"date": "2020-07-22", "close": 234.0, "volume": 1335.0}, {"date": "2020-07-23", "close": 218.0, "volume": 3525.0}, {"date": "2020-07-24", "close": 224.0, "volume": 2108.0}, {"date": "2020-07-27", "close": 220.0, "volume": 1109.0}, {"date": "2020-07-28", "close": 214.0, "volume": 1566.0}, {"date": "2020-07-29", "close": 208.0, "volume": 1111.0}, {"date": "2020-07-30", "close": 198.58, "volume": 2090.0}, {"date": "2020-07-31", "close": 198.0, "volume": 747.0}, {"date": "2020-08-03", "close": 226.0, "volume": 2637.0}, {"date": "2020-08-04", "close": 220.0, "volume": 2599.0}, {"date": "2020-08-05", "close": 214.0, "volume": 2148.0}, {"date": "2020-08-06", "close": 216.0, "volume": 798.0}, {"date": "2020-08-07", "close": 208.0, "volume": 1454.0}, {"date": "2020-08-10", "close": 214.0, "volume": 2809.0}, {"date": "2020-08-11", "close": 204.0, "volume": 1044.0}, {"date": "2020-08-12", "close": 212.0, "volume": 1848.0}, {"date": "2020-08-13", "close": 212.0, "volume": 716.0}, {"date": "2020-08-14", "close": 202.0, "volume": 509.0}, {"date": "2020-08-17", "close": 206.0, "volume": 734.0}, {"date": "2020-08-18", "close": 202.0, "volume": 1231.0}, {"date": "2020-08-19", "close": 196.92, "volume": 818.0}, {"date": "2020-08-20", "close": 208.0, "volume": 2210.0}, {"date": "2020-08-21", "close": 202.0, "volume": 564.0}, {"date": "2020-08-24", "close": 200.0, "volume": 782.0}, {"date": "2020-08-25", "close": 196.08, "volume": 1152.0}, {"date": "2020-08-26", "close": 199.76, "volume": 1368.0}, {"date": "2020-08-27", "close": 194.16, "volume": 773.0}, {"date": "2020-08-28", "close": 196.0, "volume": 630.0}, {"date": "2020-08-31", "close": 198.18, "volume": 939.0}, {"date": "2020-09-01", "close": 202.0, "volume": 1015.0}, {"date": "2020-09-02", "close": 220.0, "volume": 1808.0}, {"date": "2020-09-03", "close": 204.0, "volume": 1375.0}, {"date": "2020-09-04", "close": 202.0, "volume": 1563.0}, {"date": "2020-09-08", "close": 202.0, "volume": 424.0}, {"date": "2020-09-09", "close": 190.0, "volume": 1345.0}, {"date": "2020-09-10", "close": 182.0, "volume": 1931.0}, {"date": "2020-09-11", "close": 179.46, "volume": 716.0}, {"date": "2020-09-14", "close": 186.9, "volume": 1340.0}, {"date": "2020-09-15", "close": 190.66, "volume": 594.0}, {"date": "2020-09-16", "close": 192.02, "volume": 612.0}, {"date": "2020-09-17", "close": 193.02, "volume": 661.0}, {"date": "2020-09-18", "close": 208.0, "volume": 2147.0}, {"date": "2020-09-21", "close": 190.52, "volume": 1573.0}, {"date": "2020-09-22", "close": 180.6, "volume": 1322.0}, {"date": "2020-09-23", "close": 182.0, "volume": 987.0}, {"date": "2020-09-24", "close": 173.0, "volume": 1118.0}, {"date": "2020-09-25", "close": 176.98, "volume": 877.0}, {"date": "2020-09-28", "close": 186.06, "volume": 678.0}, {"date": "2020-09-29", "close": 184.92, "volume": 1441.0}, {"date": "2020-09-30", "close": 182.2, "volume": 1302.0}, {"date": "2020-10-01", "close": 181.88, "volume": 608.0}, {"date": "2020-10-02", "close": 176.42, "volume": 684.0}, {"date": "2020-10-05", "close": 188.0, "volume": 1122.0}, {"date": "2020-10-06", "close": 222.0, "volume": 69715.0}, {"date": "2020-10-07", "close": 230.0, "volume": 23355.0}, {"date": "2020-10-08", "close": 206.0, "volume": 8089.0}, {"date": "2020-10-09", "close": 192.0, "volume": 6433.0}, {"date": "2020-10-12", "close": 186.44, "volume": 4080.0}, {"date": "2020-10-13", "close": 192.02, "volume": 1958.0}, {"date": "2020-10-14", "close": 190.0, "volume": 1687.0}, {"date": "2020-10-15", "close": 200.0, "volume": 1816.0}, {"date": "2020-10-16", "close": 198.02, "volume": 1015.0}, {"date": "2020-10-19", "close": 202.0, "volume": 1758.0}, {"date": "2020-10-20", "close": 206.0, "volume": 1061.0}, {"date": "2020-10-21", "close": 194.66, "volume": 976.0}, {"date": "2020-10-22", "close": 197.98, "volume": 1612.0}, {"date": "2020-10-23", "close": 196.1, "volume": 2977.0}, {"date": "2020-10-26", "close": 194.56, "volume": 3271.0}, {"date": "2020-10-27", "close": 187.94, "volume": 2864.0}, {"date": "2020-10-28", "close": 179.88, "volume": 2996.0}, {"date": "2020-10-29", "close": 180.0, "volume": 889.0}, {"date": "2020-10-30", "close": 178.0, "volume": 1279.0}, {"date": "2020-11-02", "close": 179.66, "volume": 961.0}, {"date": "2020-11-03", "close": 180.5, "volume": 952.0}, {"date": "2020-11-04", "close": 187.96, "volume": 682.0}, {"date": "2020-11-05", "close": 183.54, "volume": 882.0}, {"date": "2020-11-06", "close": 180.14, "volume": 833.0}, {"date": "2020-11-09", "close": 177.22, "volume": 2121.0}, {"date": "2020-11-10", "close": 182.96, "volume": 2245.0}, {"date": "2020-11-11", "close": 194.0, "volume": 6605.0}, {"date": "2020-11-12", "close": 187.02, "volume": 2086.0}, {"date": "2020-11-13", "close": 194.42, "volume": 1694.0}, {"date": "2020-11-16", "close": 206.0, "volume": 2731.0}, {"date": "2020-11-17", "close": 198.0, "volume": 1132.0}, {"date": "2020-11-18", "close": 196.0, "volume": 960.0}, {"date": "2020-11-19", "close": 181.0, "volume": 7166.0}, {"date": "2020-11-20", "close": 186.02, "volume": 1887.0}, {"date": "2020-11-23", "close": 190.22, "volume": 2609.0}, {"date": "2020-11-24", "close": 230.0, "volume": 18224.0}, {"date": "2020-11-25", "close": 253.0, "volume": 17356.0}, {"date": "2020-11-27", "close": 248.0, "volume": 13799.0}, {"date": "2020-11-30", "close": 260.0, "volume": 6188.0}, {"date": "2020-12-01", "close": 242.0, "volume": 7503.0}, {"date": "2020-12-02", "close": 242.0, "volume": 3314.0}, {"date": "2020-12-03", "close": 236.0, "volume": 1693.0}, {"date": "2020-12-04", "close": 250.0, "volume": 2704.0}, {"date": "2020-12-07", "close": 240.0, "volume": 3444.0}, {"date": "2020-12-08", "close": 228.0, "volume": 1898.0}, {"date": "2020-12-09", "close": 234.0, "volume": 2613.0}, {"date": "2020-12-10", "close": 228.0, "volume": 1584.0}, {"date": "2020-12-11", "close": 234.0, "volume": 2217.0}, {"date": "2020-12-14", "close": 232.0, "volume": 1311.0}, {"date": "2020-12-15", "close": 234.0, "volume": 1461.0}, {"date": "2020-12-16", "close": 230.0, "volume": 2919.0}, {"date": "2020-12-17", "close": 270.0, "volume": 10320.0}, {"date": "2020-12-18", "close": 302.0, "volume": 42389.0}, {"date": "2020-12-21", "close": 338.0, "volume": 10537.0}, {"date": "2020-12-22", "close": 500.0, "volume": 217979.0}, {"date": "2020-12-23", "close": 440.0, "volume": 51607.0}, {"date": "2020-12-24", "close": 468.0, "volume": 65706.0}, {"date": "2020-12-28", "close": 606.0, "volume": 194302.0}, {"date": "2020-12-29", "close": 618.0, "volume": 29973.0}, {"date": "2020-12-30", "close": 610.0, "volume": 17201.0}, {"date": "2020-12-31", "close": 600.0, "volume": 10929.0}, {"date": "2021-01-04", "close": 692.0, "volume": 45940.0}, {"date": "2021-01-05", "close": 666.0, "volume": 31958.0}, {"date": "2021-01-06", "close": 686.0, "volume": 26162.0}, {"date": "2021-01-07", "close": 778.0, "volume": 29983.0}, {"date": "2021-01-08", "close": 744.0, "volume": 18278.0}, {"date": "2021-01-11", "close": 732.0, "volume": 13492.0}, {"date": "2021-01-12", "close": 758.0, "volume": 19138.0}, {"date": "2021-01-13", "close": 726.0, "volume": 15025.0}, {"date": "2021-01-14", "close": 754.0, "volume": 15384.0}, {"date": "2021-01-15", "close": 744.0, "volume": 12113.0}, {"date": "2021-01-19", "close": 968.0, "volume": 57450.0}, {"date": "2021-01-20", "close": 886.0, "volume": 32378.0}, {"date": "2021-01-21", "close": 924.0, "volume": 15644.0}, {"date": "2021-01-22", "close": 958.0, "volume": 25716.0}, {"date": "2021-01-25", "close": 1180.0, "volume": 57179.0}, {"date": "2021-01-26", "close": 1444.0, "volume": 78163.0}, {"date": "2021-01-27", "close": 1288.0, "volume": 44227.0}, {"date": "2021-01-28", "close": 1154.0, "volume": 38874.0}, {"date": "2021-01-29", "close": 1136.0, "volume": 24113.0}, {"date": "2021-02-01", "close": 1128.0, "volume": 18185.0}, {"date": "2021-02-02", "close": 1148.0, "volume": 14844.0}, {"date": "2021-02-03", "close": 1184.0, "volume": 19051.0}, {"date": "2021-02-04", "close": 1154.0, "volume": 12715.0}, {"date": "2021-02-05", "close": 1174.0, "volume": 10796.0}, {"date": "2021-02-08", "close": 1336.0, "volume": 22546.0}, {"date": "2021-02-09", "close": 1258.0, "volume": 17304.0}, {"date": "2021-02-10", "close": 1218.0, "volume": 12767.0}, {"date": "2021-02-11", "close": 1174.0, "volume": 15772.0}, {"date": "2021-02-12", "close": 1172.0, "volume": 9375.0}, {"date": "2021-02-16", "close": 1212.0, "volume": 24467.0}, {"date": "2021-02-17", "close": 1378.0, "volume": 101640.0}, {"date": "2021-02-18", "close": 1177.0, "volume": 25874.0}, {"date": "2021-02-19", "close": 1202.0, "volume": 14691.0}, {"date": "2021-02-22", "close": 1056.0, "volume": 21883.0}, {"date": "2021-02-23", "close": 964.0, "volume": 27400.0}, {"date": "2021-02-24", "close": 1134.0, "volume": 22077.0}, {"date": "2021-02-25", "close": 996.0, "volume": 19292.0}, {"date": "2021-02-26", "close": 948.0, "volume": 15747.0}, {"date": "2021-03-01", "close": 1034.0, "volume": 10473.0}, {"date": "2021-03-02", "close": 976.0, "volume": 12278.0}, {"date": "2021-03-03", "close": 912.0, "volume": 11475.0}, {"date": "2021-03-04", "close": 708.0, "volume": 35618.0}, {"date": "2021-03-05", "close": 789.0, "volume": 54720.0}, {"date": "2021-03-08", "close": 810.0, "volume": 23412.0}, {"date": "2021-03-09", "close": 828.0, "volume": 16935.0}, {"date": "2021-03-10", "close": 850.0, "volume": 15997.0}, {"date": "2021-03-11", "close": 914.0, "volume": 14632.0}, {"date": "2021-03-12", "close": 940.0, "volume": 9005.0}, {"date": "2021-03-15", "close": 976.0, "volume": 11206.0}, {"date": "2021-03-16", "close": 888.0, "volume": 10734.0}, {"date": "2021-03-17", "close": 932.0, "volume": 7688.0}, {"date": "2021-03-18", "close": 876.0, "volume": 7263.0}, {"date": "2021-03-19", "close": 876.0, "volume": 8238.0}, {"date": "2021-03-22", "close": 886.0, "volume": 4953.0}, {"date": "2021-03-23", "close": 820.0, "volume": 8645.0}, {"date": "2021-03-24", "close": 744.0, "volume": 11597.0}, {"date": "2021-03-25", "close": 822.0, "volume": 10881.0}, {"date": "2021-03-26", "close": 804.0, "volume": 6840.0}, {"date": "2021-03-29", "close": 750.0, "volume": 7879.0}, {"date": "2021-03-30", "close": 806.0, "volume": 6798.0}, {"date": "2021-03-31", "close": 810.0, "volume": 13839.0}, {"date": "2021-04-01", "close": 836.0, "volume": 5653.0}, {"date": "2021-04-05", "close": 782.0, "volume": 7479.0}, {"date": "2021-04-06", "close": 800.0, "volume": 4049.0}, {"date": "2021-04-07", "close": 762.0, "volume": 8462.0}, {"date": "2021-04-08", "close": 748.0, "volume": 7479.0}, {"date": "2021-04-09", "close": 700.0, "volume": 8521.0}, {"date": "2021-04-12", "close": 690.0, "volume": 7381.0}, {"date": "2021-04-13", "close": 668.0, "volume": 8642.0}, {"date": "2021-04-14", "close": 646.0, "volume": 8302.0}, {"date": "2021-04-15", "close": 590.0, "volume": 14050.0}, {"date": "2021-04-16", "close": 624.0, "volume": 7237.0}, {"date": "2021-04-19", "close": 544.0, "volume": 10143.0}, {"date": "2021-04-20", "close": 526.0, "volume": 10299.0}, {"date": "2021-04-21", "close": 562.0, "volume": 8760.0}, {"date": "2021-04-22", "close": 572.0, "volume": 9726.0}, {"date": "2021-04-23", "close": 588.0, "volume": 8452.0}, {"date": "2021-04-26", "close": 622.0, "volume": 7253.0}, {"date": "2021-04-27", "close": 612.0, "volume": 5602.0}, {"date": "2021-04-28", "close": 610.0, "volume": 4726.0}, {"date": "2021-04-29", "close": 590.0, "volume": 6607.0}, {"date": "2021-04-30", "close": 594.0, "volume": 6051.0}, {"date": "2021-05-03", "close": 574.0, "volume": 4228.0}, {"date": "2021-05-04", "close": 566.0, "volume": 5943.0}, {"date": "2021-05-05", "close": 524.0, "volume": 7987.0}, {"date": "2021-05-06", "close": 532.0, "volume": 5673.0}, {"date": "2021-05-07", "close": 550.0, "volume": 4872.0}, {"date": "2021-05-10", "close": 502.0, "volume": 5717.0}, {"date": "2021-05-11", "close": 512.0, "volume": 5273.0}, {"date": "2021-05-12", "close": 468.0, "volume": 5843.0}, {"date": "2021-05-13", "close": 444.0, "volume": 7521.0}, {"date": "2021-05-14", "close": 480.0, "volume": 4174.0}, {"date": "2021-05-17", "close": 496.0, "volume": 3654.0}, {"date": "2021-05-18", "close": 518.0, "volume": 3018.0}, {"date": "2021-05-19", "close": 520.0, "volume": 5002.0}, {"date": "2021-05-20", "close": 516.0, "volume": 4661.0}, {"date": "2021-05-21", "close": 504.0, "volume": 4562.0}, {"date": "2021-05-24", "close": 496.0, "volume": 3390.0}, {"date": "2021-05-25", "close": 494.0, "volume": 2995.0}, {"date": "2021-05-26", "close": 512.0, "volume": 5487.0}, {"date": "2021-05-27", "close": 614.0, "volume": 30405.0}, {"date": "2021-05-28", "close": 566.0, "volume": 20363.0}, {"date": "2021-06-01", "close": 662.0, "volume": 18605.0}, {"date": "2021-06-02", "close": 634.0, "volume": 17509.0}, {"date": "2021-06-03", "close": 608.0, "volume": 9401.0}, {"date": "2021-06-04", "close": 680.0, "volume": 29297.0}, {"date": "2021-06-07", "close": 692.0, "volume": 16218.0}, {"date": "2021-06-08", "close": 726.0, "volume": 30418.0}, {"date": "2021-06-09", "close": 690.0, "volume": 13882.0}, {"date": "2021-06-10", "close": 664.0, "volume": 9194.0}, {"date": "2021-06-11", "close": 684.0, "volume": 7905.0}, {"date": "2021-06-14", "close": 678.0, "volume": 5586.0}, {"date": "2021-06-15", "close": 654.0, "volume": 6094.0}, {"date": "2021-06-16", "close": 654.0, "volume": 6217.0}, {"date": "2021-06-17", "close": 642.0, "volume": 5862.0}, {"date": "2021-06-18", "close": 626.0, "volume": 8444.0}, {"date": "2021-06-21", "close": 608.0, "volume": 11931.0}, {"date": "2021-06-22", "close": 636.0, "volume": 7648.0}, {"date": "2021-06-23", "close": 664.0, "volume": 11289.0}, {"date": "2021-06-24", "close": 662.0, "volume": 11595.0}, {"date": "2021-06-25", "close": 644.0, "volume": 7532.0}, {"date": "2021-06-28", "close": 622.0, "volume": 6370.0}, {"date": "2021-06-29", "close": 594.0, "volume": 9014.0}, {"date": "2021-06-30", "close": 600.0, "volume": 19268.0}, {"date": "2021-07-01", "close": 584.0, "volume": 13928.0}, {"date": "2021-07-02", "close": 538.0, "volume": 15846.0}, {"date": "2021-07-06", "close": 546.0, "volume": 5296.0}, {"date": "2021-07-07", "close": 518.0, "volume": 5553.0}, {"date": "2021-07-08", "close": 512.0, "volume": 9478.0}, {"date": "2021-07-09", "close": 534.0, "volume": 3619.0}, {"date": "2021-07-12", "close": 522.0, "volume": 3317.0}, {"date": "2021-07-13", "close": 496.0, "volume": 3953.0}, {"date": "2021-07-14", "close": 474.0, "volume": 4687.0}, {"date": "2021-07-15", "close": 484.0, "volume": 4224.0}, {"date": "2021-07-16", "close": 468.0, "volume": 3302.0}, {"date": "2021-07-19", "close": 470.0, "volume": 5407.0}, {"date": "2021-07-20", "close": 482.0, "volume": 3168.0}, {"date": "2021-07-21", "close": 484.0, "volume": 4068.0}, {"date": "2021-07-22", "close": 472.0, "volume": 3395.0}, {"date": "2021-07-23", "close": 452.0, "volume": 4119.0}, {"date": "2021-07-26", "close": 452.0, "volume": 3154.0}, {"date": "2021-07-27", "close": 446.0, "volume": 6663.0}, {"date": "2021-07-28", "close": 460.0, "volume": 4966.0}, {"date": "2021-07-29", "close": 460.0, "volume": 9225.0}, {"date": "2021-07-30", "close": 462.0, "volume": 5182.0}, {"date": "2021-08-02", "close": 462.0, "volume": 4122.0}, {"date": "2021-08-03", "close": 436.0, "volume": 6565.0}, {"date": "2021-08-04", "close": 424.0, "volume": 7332.0}, {"date": "2021-08-05", "close": 444.0, "volume": 4108.0}, {"date": "2021-08-06", "close": 458.0, "volume": 2606.0}, {"date": "2021-08-09", "close": 498.0, "volume": 8104.0}, {"date": "2021-08-10", "close": 498.0, "volume": 5985.0}, {"date": "2021-08-11", "close": 496.0, "volume": 4197.0}, {"date": "2021-08-12", "close": 478.0, "volume": 3180.0}, {"date": "2021-08-13", "close": 464.0, "volume": 2184.0}, {"date": "2021-08-16", "close": 430.0, "volume": 3471.0}, {"date": "2021-08-17", "close": 420.0, "volume": 3197.0}, {"date": "2021-08-18", "close": 418.0, "volume": 4289.0}, {"date": "2021-08-19", "close": 390.0, "volume": 5904.0}, {"date": "2021-08-20", "close": 398.0, "volume": 4183.0}, {"date": "2021-08-23", "close": 424.0, "volume": 5196.0}, {"date": "2021-08-24", "close": 446.0, "volume": 6396.0}, {"date": "2021-08-25", "close": 438.0, "volume": 4046.0}, {"date": "2021-08-26", "close": 450.0, "volume": 5234.0}, {"date": "2021-08-27", "close": 450.0, "volume": 4447.0}, {"date": "2021-08-30", "close": 472.0, "volume": 3334.0}, {"date": "2021-08-31", "close": 476.0, "volume": 3891.0}, {"date": "2021-09-01", "close": 454.0, "volume": 2621.0}, {"date": "2021-09-02", "close": 476.0, "volume": 4776.0}, {"date": "2021-09-03", "close": 468.0, "volume": 2207.0}, {"date": "2021-09-07", "close": 442.0, "volume": 5643.0}, {"date": "2021-09-08", "close": 424.0, "volume": 2478.0}, {"date": "2021-09-09", "close": 440.0, "volume": 2021.0}, {"date": "2021-09-10", "close": 426.0, "volume": 2305.0}, {"date": "2021-09-13", "close": 428.0, "volume": 2802.0}, {"date": "2021-09-14", "close": 406.0, "volume": 2170.0}, {"date": "2021-09-15", "close": 424.0, "volume": 3426.0}, {"date": "2021-09-16", "close": 406.0, "volume": 1968.0}, {"date": "2021-09-17", "close": 416.0, "volume": 2617.0}, {"date": "2021-09-20", "close": 392.0, "volume": 4237.0}, {"date": "2021-09-21", "close": 390.0, "volume": 3126.0}, {"date": "2021-09-22", "close": 406.0, "volume": 5506.0}, {"date": "2021-09-23", "close": 396.0, "volume": 4381.0}, {"date": "2021-09-24", "close": 410.0, "volume": 3159.0}, {"date": "2021-09-27", "close": 398.0, "volume": 4913.0}, {"date": "2021-09-28", "close": 386.0, "volume": 3740.0}, {"date": "2021-09-29", "close": 426.0, "volume": 10771.0}, {"date": "2021-09-30", "close": 414.0, "volume": 8836.0}, {"date": "2021-10-01", "close": 410.0, "volume": 3004.0}, {"date": "2021-10-04", "close": 402.0, "volume": 3022.0}, {"date": "2021-10-05", "close": 392.0, "volume": 2928.0}, {"date": "2021-10-06", "close": 396.0, "volume": 2581.0}, {"date": "2021-10-07", "close": 396.0, "volume": 3612.0}, {"date": "2021-10-08", "close": 414.0, "volume": 2424.0}, {"date": "2021-10-11", "close": 418.0, "volume": 2304.0}, {"date": "2021-10-12", "close": 440.0, "volume": 3149.0}, {"date": "2021-10-13", "close": 456.0, "volume": 4347.0}, {"date": "2021-10-14", "close": 454.0, "volume": 3217.0}, {"date": "2021-10-15", "close": 442.0, "volume": 3127.0}, {"date": "2021-10-18", "close": 428.0, "volume": 1886.0}, {"date": "2021-10-19", "close": 418.0, "volume": 5070.0}, {"date": "2021-10-20", "close": 420.0, "volume": 1611.0}, {"date": "2021-10-21", "close": 406.0, "volume": 2785.0}, {"date": "2021-10-22", "close": 386.0, "volume": 4670.0}, {"date": "2021-10-25", "close": 392.0, "volume": 3345.0}, {"date": "2021-10-26", "close": 392.0, "volume": 10284.0}, {"date": "2021-10-27", "close": 364.0, "volume": 7700.0}, {"date": "2021-10-28", "close": 362.0, "volume": 7309.0}, {"date": "2021-10-29", "close": 348.0, "volume": 5851.0}, {"date": "2021-11-01", "close": 366.0, "volume": 5188.0}, {"date": "2021-11-02", "close": 364.0, "volume": 3264.0}, {"date": "2021-11-03", "close": 378.0, "volume": 3274.0}, {"date": "2021-11-04", "close": 372.0, "volume": 4767.0}, {"date": "2021-11-05", "close": 378.0, "volume": 7706.0}, {"date": "2021-11-08", "close": 410.0, "volume": 7620.0}, {"date": "2021-11-09", "close": 394.0, "volume": 6385.0}, {"date": "2021-11-10", "close": 382.0, "volume": 4622.0}, {"date": "2021-11-11", "close": 410.0, "volume": 21212.0}, {"date": "2021-11-12", "close": 430.0, "volume": 7957.0}, {"date": "2021-11-15", "close": 420.0, "volume": 6429.0}, {"date": "2021-11-16", "close": 404.0, "volume": 5984.0}, {"date": "2021-11-17", "close": 388.0, "volume": 2281.0}, {"date": "2021-11-18", "close": 372.0, "volume": 7238.0}, {"date": "2021-11-19", "close": 360.0, "volume": 2617.0}, {"date": "2021-11-22", "close": 338.0, "volume": 6797.0}, {"date": "2021-11-23", "close": 338.0, "volume": 3149.0}, {"date": "2021-11-24", "close": 348.0, "volume": 2099.0}, {"date": "2021-11-26", "close": 338.0, "volume": 2587.0}, {"date": "2021-11-29", "close": 324.0, "volume": 2814.0}, {"date": "2021-11-30", "close": 314.0, "volume": 4754.0}, {"date": "2021-12-01", "close": 288.0, "volume": 4663.0}, {"date": "2021-12-02", "close": 302.0, "volume": 3838.0}, {"date": "2021-12-03", "close": 276.0, "volume": 4463.0}, {"date": "2021-12-06", "close": 310.0, "volume": 22363.0}, {"date": "2021-12-07", "close": 314.0, "volume": 5225.0}, {"date": "2021-12-08", "close": 342.0, "volume": 7088.0}, {"date": "2021-12-09", "close": 318.0, "volume": 3016.0}, {"date": "2021-12-10", "close": 304.0, "volume": 3502.0}, {"date": "2021-12-13", "close": 286.0, "volume": 4982.0}, {"date": "2021-12-14", "close": 274.0, "volume": 3765.0}, {"date": "2021-12-15", "close": 276.0, "volume": 6418.0}, {"date": "2021-12-16", "close": 270.0, "volume": 3486.0}, {"date": "2021-12-17", "close": 284.0, "volume": 3306.0}, {"date": "2021-12-20", "close": 268.0, "volume": 1634.0}, {"date": "2021-12-21", "close": 272.0, "volume": 2476.0}, {"date": "2021-12-22", "close": 274.0, "volume": 2182.0}, {"date": "2021-12-23", "close": 276.0, "volume": 3216.0}, {"date": "2021-12-27", "close": 258.0, "volume": 7202.0}, {"date": "2021-12-28", "close": 258.0, "volume": 12402.0}, {"date": "2021-12-29", "close": 244.0, "volume": 4575.0}, {"date": "2021-12-30", "close": 248.0, "volume": 7741.0}, {"date": "2021-12-31", "close": 246.0, "volume": 8424.0}, {"date": "2022-01-03", "close": 282.0, "volume": 5030.0}, {"date": "2022-01-04", "close": 268.0, "volume": 5017.0}, {"date": "2022-01-05", "close": 246.0, "volume": 5988.0}, {"date": "2022-01-06", "close": 232.0, "volume": 4529.0}, {"date": "2022-01-07", "close": 232.0, "volume": 2383.0}, {"date": "2022-01-10", "close": 220.0, "volume": 3091.0}, {"date": "2022-01-11", "close": 232.0, "volume": 2355.0}, {"date": "2022-01-12", "close": 226.0, "volume": 2753.0}, {"date": "2022-01-13", "close": 212.0, "volume": 3425.0}, {"date": "2022-01-14", "close": 210.0, "volume": 4200.0}, {"date": "2022-01-18", "close": 202.0, "volume": 2633.0}, {"date": "2022-01-19", "close": 194.08, "volume": 3628.0}, {"date": "2022-01-20", "close": 193.66, "volume": 3337.0}, {"date": "2022-01-21", "close": 177.18, "volume": 4678.0}, {"date": "2022-01-24", "close": 180.9, "volume": 5029.0}, {"date": "2022-01-25", "close": 191.98, "volume": 2462.0}, {"date": "2022-01-26", "close": 197.68, "volume": 3472.0}, {"date": "2022-01-27", "close": 187.0, "volume": 2314.0}, {"date": "2022-01-28", "close": 184.08, "volume": 1354.0}, {"date": "2022-01-31", "close": 206.0, "volume": 1868.0}, {"date": "2022-02-01", "close": 218.0, "volume": 2101.0}, {"date": "2022-02-02", "close": 210.0, "volume": 1730.0}, {"date": "2022-02-03", "close": 198.0, "volume": 1279.0}, {"date": "2022-02-04", "close": 210.0, "volume": 1182.0}, {"date": "2022-02-07", "close": 202.0, "volume": 1552.0}, {"date": "2022-02-08", "close": 204.0, "volume": 3417.0}, {"date": "2022-02-09", "close": 210.0, "volume": 3690.0}, {"date": "2022-02-10", "close": 202.0, "volume": 1287.0}, {"date": "2022-02-11", "close": 194.0, "volume": 1912.0}, {"date": "2022-02-14", "close": 187.32, "volume": 1904.0}, {"date": "2022-02-15", "close": 222.0, "volume": 3521.0}, {"date": "2022-02-16", "close": 212.0, "volume": 2968.0}, {"date": "2022-02-17", "close": 222.0, "volume": 2112.0}, {"date": "2022-02-18", "close": 204.0, "volume": 1451.0}, {"date": "2022-02-22", "close": 191.86, "volume": 2235.0}, {"date": "2022-02-23", "close": 186.74, "volume": 2281.0}, {"date": "2022-02-24", "close": 200.0, "volume": 4679.0}, {"date": "2022-02-25", "close": 183.64, "volume": 4827.0}, {"date": "2022-02-28", "close": 214.0, "volume": 4853.0}, {"date": "2022-03-01", "close": 214.0, "volume": 4668.0}, {"date": "2022-03-02", "close": 220.0, "volume": 3127.0}, {"date": "2022-03-03", "close": 212.0, "volume": 2260.0}, {"date": "2022-03-04", "close": 210.0, "volume": 1996.0}, {"date": "2022-03-07", "close": 199.78, "volume": 2417.0}, {"date": "2022-03-08", "close": 208.0, "volume": 50428.0}, {"date": "2022-03-09", "close": 234.0, "volume": 14101.0}, {"date": "2022-03-10", "close": 260.0, "volume": 12467.0}, {"date": "2022-03-11", "close": 268.0, "volume": 24701.0}, {"date": "2022-03-14", "close": 228.0, "volume": 7483.0}, {"date": "2022-03-15", "close": 232.0, "volume": 5473.0}, {"date": "2022-03-16", "close": 238.0, "volume": 4243.0}, {"date": "2022-03-17", "close": 256.0, "volume": 5156.0}, {"date": "2022-03-18", "close": 280.0, "volume": 3275.0}, {"date": "2022-03-21", "close": 312.0, "volume": 7305.0}, {"date": "2022-03-22", "close": 292.0, "volume": 7366.0}, {"date": "2022-03-23", "close": 288.0, "volume": 3407.0}, {"date": "2022-03-24", "close": 286.0, "volume": 3232.0}, {"date": "2022-03-25", "close": 286.0, "volume": 2389.0}, {"date": "2022-03-28", "close": 276.0, "volume": 3197.0}, {"date": "2022-03-29", "close": 312.0, "volume": 8852.0}, {"date": "2022-03-30", "close": 294.0, "volume": 4004.0}, {"date": "2022-03-31", "close": 302.0, "volume": 5122.0}, {"date": "2022-04-01", "close": 312.0, "volume": 6806.0}, {"date": "2022-04-04", "close": 318.0, "volume": 2873.0}, {"date": "2022-04-05", "close": 306.0, "volume": 2279.0}, {"date": "2022-04-06", "close": 278.0, "volume": 4165.0}, {"date": "2022-04-07", "close": 260.0, "volume": 2398.0}, {"date": "2022-04-08", "close": 238.0, "volume": 6013.0}, {"date": "2022-04-11", "close": 240.0, "volume": 2946.0}, {"date": "2022-04-12", "close": 234.0, "volume": 3139.0}, {"date": "2022-04-13", "close": 250.0, "volume": 1465.0}, {"date": "2022-04-14", "close": 238.0, "volume": 1425.0}, {"date": "2022-04-18", "close": 226.0, "volume": 2921.0}, {"date": "2022-04-19", "close": 230.0, "volume": 1189.0}, {"date": "2022-04-20", "close": 228.0, "volume": 1157.0}, {"date": "2022-04-21", "close": 218.0, "volume": 2011.0}, {"date": "2022-04-22", "close": 208.0, "volume": 2676.0}, {"date": "2022-04-25", "close": 208.0, "volume": 1448.0}, {"date": "2022-04-26", "close": 195.78, "volume": 2026.0}, {"date": "2022-04-27", "close": 199.7, "volume": 2249.0}, {"date": "2022-04-28", "close": 206.0, "volume": 2558.0}, {"date": "2022-04-29", "close": 192.2, "volume": 2596.0}, {"date": "2022-05-02", "close": 192.0, "volume": 2021.0}, {"date": "2022-05-03", "close": 195.98, "volume": 979.0}, {"date": "2022-05-04", "close": 204.0, "volume": 1167.0}, {"date": "2022-05-05", "close": 193.16, "volume": 1169.0}, {"date": "2022-05-06", "close": 187.88, "volume": 1556.0}, {"date": "2022-05-09", "close": 172.72, "volume": 2178.0}, {"date": "2022-05-10", "close": 166.94, "volume": 1749.0}, {"date": "2022-05-11", "close": 158.46, "volume": 3304.0}, {"date": "2022-05-12", "close": 155.04, "volume": 3754.0}, {"date": "2022-05-13", "close": 163.12, "volume": 2400.0}, {"date": "2022-05-16", "close": 160.0, "volume": 1359.0}, {"date": "2022-05-17", "close": 170.6, "volume": 1794.0}, {"date": "2022-05-18", "close": 161.0, "volume": 1698.0}, {"date": "2022-05-19", "close": 157.8, "volume": 2735.0}, {"date": "2022-05-20", "close": 154.6, "volume": 1851.0}, {"date": "2022-05-23", "close": 154.62, "volume": 1260.0}, {"date": "2022-05-24", "close": 145.74, "volume": 1128.0}, {"date": "2022-05-25", "close": 148.4, "volume": 831.0}, {"date": "2022-05-26", "close": 158.0, "volume": 960.0}, {"date": "2022-05-27", "close": 170.34, "volume": 1508.0}, {"date": "2022-05-31", "close": 170.0, "volume": 1340.0}, {"date": "2022-06-01", "close": 165.0, "volume": 978.0}, {"date": "2022-06-02", "close": 188.68, "volume": 2146.0}, {"date": "2022-06-03", "close": 193.82, "volume": 1390.0}, {"date": "2022-06-06", "close": 182.32, "volume": 1138.0}, {"date": "2022-06-07", "close": 190.98, "volume": 1539.0}, {"date": "2022-06-08", "close": 194.0, "volume": 909.0}, {"date": "2022-06-09", "close": 191.6, "volume": 1108.0}, {"date": "2022-06-10", "close": 182.3, "volume": 1434.0}, {"date": "2022-06-13", "close": 170.28, "volume": 1731.0}, {"date": "2022-06-14", "close": 171.38, "volume": 929.0}, {"date": "2022-06-15", "close": 184.24, "volume": 1475.0}, {"date": "2022-06-16", "close": 214.0, "volume": 9098.0}, {"date": "2022-06-17", "close": 188.0, "volume": 2807.0}, {"date": "2022-06-21", "close": 186.0, "volume": 1464.0}, {"date": "2022-06-22", "close": 183.46, "volume": 982.0}, {"date": "2022-06-23", "close": 184.98, "volume": 697.0}, {"date": "2022-06-24", "close": 188.44, "volume": 810.0}, {"date": "2022-06-27", "close": 184.0, "volume": 1201.0}, {"date": "2022-06-28", "close": 173.6, "volume": 1137.0}, {"date": "2022-06-29", "close": 161.92, "volume": 1408.0}, {"date": "2022-06-30", "close": 161.92, "volume": 1124.0}, {"date": "2022-07-01", "close": 165.22, "volume": 431.0}, {"date": "2022-07-05", "close": 168.24, "volume": 1215.0}, {"date": "2022-07-06", "close": 158.02, "volume": 2003.0}, {"date": "2022-07-07", "close": 153.8, "volume": 3355.0}, {"date": "2022-07-08", "close": 157.54, "volume": 5035.0}, {"date": "2022-07-11", "close": 156.62, "volume": 1115.0}, {"date": "2022-07-12", "close": 156.08, "volume": 1231.0}, {"date": "2022-07-13", "close": 159.4, "volume": 762.0}, {"date": "2022-07-14", "close": 163.6, "volume": 947.0}, {"date": "2022-07-15", "close": 165.5, "volume": 1206.0}, {"date": "2022-07-18", "close": 159.76, "volume": 1004.0}, {"date": "2022-07-19", "close": 166.0, "volume": 672.0}, {"date": "2022-07-20", "close": 169.98, "volume": 1582.0}, {"date": "2022-07-21", "close": 183.1, "volume": 2001.0}, {"date": "2022-07-22", "close": 168.0, "volume": 1804.0}, {"date": "2022-07-25", "close": 170.48, "volume": 484.0}, {"date": "2022-07-26", "close": 162.9, "volume": 961.0}, {"date": "2022-07-27", "close": 166.0, "volume": 1077.0}, {"date": "2022-07-28", "close": 173.82, "volume": 687.0}, {"date": "2022-07-29", "close": 172.6, "volume": 889.0}, {"date": "2022-08-01", "close": 188.48, "volume": 1233.0}, {"date": "2022-08-02", "close": 183.2, "volume": 1354.0}, {"date": "2022-08-03", "close": 183.64, "volume": 1062.0}, {"date": "2022-08-04", "close": 192.0, "volume": 1405.0}, {"date": "2022-08-05", "close": 197.6, "volume": 999.0}, {"date": "2022-08-08", "close": 206.0, "volume": 1521.0}, {"date": "2022-08-09", "close": 184.0, "volume": 2014.0}, {"date": "2022-08-10", "close": 199.82, "volume": 1366.0}, {"date": "2022-08-11", "close": 200.0, "volume": 981.0}, {"date": "2022-08-12", "close": 210.0, "volume": 2018.0}, {"date": "2022-08-15", "close": 216.0, "volume": 1766.0}, {"date": "2022-08-16", "close": 218.0, "volume": 3202.0}, {"date": "2022-08-17", "close": 202.0, "volume": 2577.0}, {"date": "2022-08-18", "close": 202.0, "volume": 451.0}, {"date": "2022-08-19", "close": 198.0, "volume": 978.0}, {"date": "2022-08-22", "close": 189.88, "volume": 846.0}, {"date": "2022-08-23", "close": 182.92, "volume": 724.0}, {"date": "2022-08-24", "close": 187.9, "volume": 431.0}, {"date": "2022-08-25", "close": 196.0, "volume": 651.0}, {"date": "2022-08-26", "close": 189.96, "volume": 610.0}, {"date": "2022-08-29", "close": 190.0, "volume": 932.0}, {"date": "2022-08-30", "close": 189.98, "volume": 1180.0}, {"date": "2022-08-31", "close": 183.04, "volume": 802.0}, {"date": "2022-09-01", "close": 171.88, "volume": 1147.0}, {"date": "2022-09-02", "close": 175.86, "volume": 441.0}, {"date": "2022-09-06", "close": 168.58, "volume": 1055.0}, {"date": "2022-09-07", "close": 167.46, "volume": 744.0}, {"date": "2022-09-08", "close": 170.96, "volume": 717.0}, {"date": "2022-09-09", "close": 174.48, "volume": 901.0}, {"date": "2022-09-12", "close": 184.0, "volume": 772.0}, {"date": "2022-09-13", "close": 176.02, "volume": 570.0}, {"date": "2022-09-14", "close": 170.0, "volume": 1452.0}, {"date": "2022-09-15", "close": 176.98, "volume": 564.0}, {"date": "2022-09-16", "close": 184.0, "volume": 887.0}, {"date": "2022-09-19", "close": 180.0, "volume": 1099.0}, {"date": "2022-09-20", "close": 170.04, "volume": 934.0}, {"date": "2022-09-21", "close": 171.56, "volume": 862.0}, {"date": "2022-09-22", "close": 169.08, "volume": 677.0}, {"date": "2022-09-23", "close": 162.04, "volume": 1647.0}, {"date": "2022-09-26", "close": 157.0, "volume": 1078.0}, {"date": "2022-09-27", "close": 160.02, "volume": 473.0}, {"date": "2022-09-28", "close": 165.92, "volume": 372.0}, {"date": "2022-09-29", "close": 158.34, "volume": 697.0}, {"date": "2022-09-30", "close": 151.04, "volume": 1049.0}, {"date": "2022-10-03", "close": 159.42, "volume": 843.0}, {"date": "2022-10-04", "close": 164.0, "volume": 868.0}, {"date": "2022-10-05", "close": 164.0, "volume": 483.0}, {"date": "2022-10-06", "close": 166.0, "volume": 503.0}, {"date": "2022-10-07", "close": 166.0, "volume": 959.0}, {"date": "2022-10-10", "close": 166.0, "volume": 865.0}, {"date": "2022-10-11", "close": 156.04, "volume": 1204.0}, {"date": "2022-10-12", "close": 153.92, "volume": 345.0}, {"date": "2022-10-13", "close": 155.64, "volume": 1022.0}, {"date": "2022-10-14", "close": 153.28, "volume": 618.0}, {"date": "2022-10-17", "close": 155.02, "volume": 347.0}, {"date": "2022-10-18", "close": 155.3, "volume": 470.0}, {"date": "2022-10-19", "close": 150.18, "volume": 794.0}, {"date": "2022-10-20", "close": 156.0, "volume": 672.0}, {"date": "2022-10-21", "close": 150.26, "volume": 969.0}, {"date": "2022-10-24", "close": 152.74, "volume": 1579.0}, {"date": "2022-10-25", "close": 152.0, "volume": 2054.0}, {"date": "2022-10-26", "close": 158.14, "volume": 1187.0}, {"date": "2022-10-27", "close": 165.76, "volume": 552.0}, {"date": "2022-10-28", "close": 165.08, "volume": 776.0}, {"date": "2022-10-31", "close": 167.04, "volume": 574.0}, {"date": "2022-11-01", "close": 171.96, "volume": 728.0}, {"date": "2022-11-02", "close": 170.02, "volume": 343.0}, {"date": "2022-11-03", "close": 173.98, "volume": 673.0}, {"date": "2022-11-04", "close": 166.0, "volume": 560.0}, {"date": "2022-11-07", "close": 158.5, "volume": 1570.0}, {"date": "2022-11-08", "close": 155.9, "volume": 855.0}, {"date": "2022-11-09", "close": 150.02, "volume": 1016.0}, {"date": "2022-11-10", "close": 158.0, "volume": 542.0}, {"date": "2022-11-11", "close": 162.08, "volume": 736.0}, {"date": "2022-11-14", "close": 164.98, "volume": 741.0}, {"date": "2022-11-15", "close": 161.96, "volume": 883.0}, {"date": "2022-11-16", "close": 154.76, "volume": 901.0}, {"date": "2022-11-17", "close": 155.76, "volume": 1207.0}, {"date": "2022-11-18", "close": 155.68, "volume": 289.0}, {"date": "2022-11-21", "close": 151.1, "volume": 564.0}, {"date": "2022-11-22", "close": 152.18, "volume": 925.0}, {"date": "2022-11-23", "close": 153.66, "volume": 192.0}, {"date": "2022-11-25", "close": 159.56, "volume": 203.0}, {"date": "2022-11-28", "close": 161.66, "volume": 542.0}, {"date": "2022-11-29", "close": 156.0, "volume": 677.0}, {"date": "2022-11-30", "close": 148.4, "volume": 1576.0}, {"date": "2022-12-01", "close": 147.62, "volume": 1072.0}, {"date": "2022-12-02", "close": 148.88, "volume": 469.0}, {"date": "2022-12-05", "close": 144.2, "volume": 670.0}, {"date": "2022-12-06", "close": 140.6, "volume": 1103.0}, {"date": "2022-12-07", "close": 136.08, "volume": 1015.0}, {"date": "2022-12-08", "close": 135.96, "volume": 1018.0}, {"date": "2022-12-09", "close": 135.96, "volume": 967.0}, {"date": "2022-12-12", "close": 129.92, "volume": 1236.0}, {"date": "2022-12-13", "close": 123.38, "volume": 1816.0}, {"date": "2022-12-14", "close": 124.74, "volume": 1694.0}, {"date": "2022-12-15", "close": 119.7, "volume": 990.0}, {"date": "2022-12-16", "close": 108.02, "volume": 1547.0}, {"date": "2022-12-19", "close": 110.0, "volume": 599.0}, {"date": "2022-12-20", "close": 101.28, "volume": 2159.0}, {"date": "2022-12-21", "close": 114.0, "volume": 5586.0}, {"date": "2022-12-22", "close": 126.8, "volume": 4009.0}, {"date": "2022-12-23", "close": 148.0, "volume": 5601.0}, {"date": "2022-12-27", "close": 148.4, "volume": 3020.0}, {"date": "2022-12-28", "close": 158.0, "volume": 1828.0}, {"date": "2022-12-29", "close": 196.0, "volume": 10373.0}, {"date": "2022-12-30", "close": 250.0, "volume": 9428.0}, {"date": "2023-01-03", "close": 230.0, "volume": 5634.0}, {"date": "2023-01-04", "close": 228.0, "volume": 1909.0}, {"date": "2023-01-05", "close": 226.0, "volume": 1585.0}, {"date": "2023-01-06", "close": 216.0, "volume": 3108.0}, {"date": "2023-01-09", "close": 212.0, "volume": 1098.0}, {"date": "2023-01-10", "close": 222.0, "volume": 1403.0}, {"date": "2023-01-11", "close": 242.0, "volume": 7070.0}, {"date": "2023-01-12", "close": 254.0, "volume": 2143.0}, {"date": "2023-01-13", "close": 288.0, "volume": 8664.0}, {"date": "2023-01-17", "close": 276.0, "volume": 2511.0}, {"date": "2023-01-18", "close": 302.0, "volume": 6473.0}, {"date": "2023-01-19", "close": 280.0, "volume": 4374.0}, {"date": "2023-01-20", "close": 271.0, "volume": 1932.0}, {"date": "2023-01-23", "close": 282.0, "volume": 1650.0}, {"date": "2023-01-24", "close": 276.0, "volume": 8048.0}, {"date": "2023-01-25", "close": 277.0, "volume": 2370.0}, {"date": "2023-01-26", "close": 268.0, "volume": 1231.0}, {"date": "2023-01-27", "close": 264.0, "volume": 2037.0}, {"date": "2023-01-30", "close": 242.0, "volume": 1653.0}, {"date": "2023-01-31", "close": 246.0, "volume": 1227.0}, {"date": "2023-02-01", "close": 240.0, "volume": 1689.0}, {"date": "2023-02-02", "close": 250.0, "volume": 1530.0}, {"date": "2023-02-03", "close": 254.0, "volume": 1749.0}, {"date": "2023-02-06", "close": 244.0, "volume": 1691.0}, {"date": "2023-02-07", "close": 240.0, "volume": 1827.0}, {"date": "2023-02-08", "close": 244.0, "volume": 1037.0}, {"date": "2023-02-09", "close": 240.0, "volume": 1439.0}, {"date": "2023-02-10", "close": 234.0, "volume": 922.0}, {"date": "2023-02-13", "close": 220.0, "volume": 2772.0}, {"date": "2023-02-14", "close": 230.0, "volume": 688.0}, {"date": "2023-02-15", "close": 238.0, "volume": 826.0}, {"date": "2023-02-16", "close": 230.0, "volume": 770.0}, {"date": "2023-02-17", "close": 226.0, "volume": 754.0}, {"date": "2023-02-21", "close": 216.0, "volume": 1329.0}, {"date": "2023-02-22", "close": 232.0, "volume": 2936.0}, {"date": "2023-02-23", "close": 246.0, "volume": 1362.0}, {"date": "2023-02-24", "close": 232.0, "volume": 1751.0}, {"date": "2023-02-27", "close": 240.0, "volume": 948.0}, {"date": "2023-02-28", "close": 236.0, "volume": 1612.0}, {"date": "2023-03-01", "close": 224.0, "volume": 1259.0}, {"date": "2023-03-02", "close": 224.0, "volume": 1024.0}, {"date": "2023-03-03", "close": 240.0, "volume": 1803.0}, {"date": "2023-03-06", "close": 224.0, "volume": 1181.0}, {"date": "2023-03-07", "close": 222.0, "volume": 2089.0}, {"date": "2023-03-08", "close": 226.0, "volume": 789.0}, {"date": "2023-03-09", "close": 210.0, "volume": 2217.0}, {"date": "2023-03-10", "close": 214.0, "volume": 1995.0}, {"date": "2023-03-13", "close": 208.0, "volume": 1288.0}, {"date": "2023-03-14", "close": 212.0, "volume": 2114.0}, {"date": "2023-03-15", "close": 208.0, "volume": 2456.0}, {"date": "2023-03-16", "close": 214.0, "volume": 869.0}, {"date": "2023-03-17", "close": 206.0, "volume": 1684.0}, {"date": "2023-03-20", "close": 202.0, "volume": 2753.0}, {"date": "2023-03-21", "close": 220.0, "volume": 1590.0}, {"date": "2023-03-22", "close": 208.0, "volume": 988.0}, {"date": "2023-03-23", "close": 208.0, "volume": 1368.0}, {"date": "2023-03-24", "close": 202.0, "volume": 1017.0}, {"date": "2023-03-27", "close": 199.44, "volume": 757.0}, {"date": "2023-03-28", "close": 200.0, "volume": 424.0}, {"date": "2023-03-29", "close": 200.0, "volume": 737.0}, {"date": "2023-03-30", "close": 220.0, "volume": 1478.0}, {"date": "2023-03-31", "close": 200.0, "volume": 3021.0}, {"date": "2023-04-03", "close": 204.0, "volume": 597.0}, {"date": "2023-04-04", "close": 200.0, "volume": 520.0}, {"date": "2023-04-05", "close": 194.0, "volume": 1902.0}, {"date": "2023-04-06", "close": 194.62, "volume": 651.0}, {"date": "2023-04-10", "close": 222.0, "volume": 3053.0}, {"date": "2023-04-11", "close": 220.0, "volume": 928.0}, {"date": "2023-04-12", "close": 212.0, "volume": 447.0}, {"date": "2023-04-13", "close": 222.0, "volume": 1636.0}, {"date": "2023-04-14", "close": 228.0, "volume": 1352.0}, {"date": "2023-04-17", "close": 236.0, "volume": 3047.0}, {"date": "2023-04-18", "close": 231.0, "volume": 1250.0}, {"date": "2023-04-19", "close": 232.0, "volume": 845.0}, {"date": "2023-04-20", "close": 232.0, "volume": 709.0}, {"date": "2023-04-21", "close": 208.0, "volume": 1020.0}, {"date": "2023-04-24", "close": 230.0, "volume": 1896.0}, {"date": "2023-04-25", "close": 234.0, "volume": 899.0}, {"date": "2023-04-26", "close": 228.0, "volume": 1053.0}, {"date": "2023-04-27", "close": 234.0, "volume": 1187.0}, {"date": "2023-04-28", "close": 230.0, "volume": 679.0}, {"date": "2023-05-01", "close": 214.0, "volume": 1374.0}, {"date": "2023-05-02", "close": 206.0, "volume": 1435.0}, {"date": "2023-05-03", "close": 208.0, "volume": 1077.0}, {"date": "2023-05-04", "close": 214.0, "volume": 1020.0}, {"date": "2023-05-05", "close": 210.0, "volume": 1084.0}, {"date": "2023-05-08", "close": 224.0, "volume": 1026.0}, {"date": "2023-05-09", "close": 220.0, "volume": 841.0}, {"date": "2023-05-10", "close": 208.0, "volume": 1373.0}, {"date": "2023-05-11", "close": 206.0, "volume": 851.0}, {"date": "2023-05-12", "close": 208.0, "volume": 543.0}, {"date": "2023-05-15", "close": 206.0, "volume": 298.0}, {"date": "2023-05-16", "close": 206.0, "volume": 1144.0}, {"date": "2023-05-17", "close": 204.0, "volume": 694.0}, {"date": "2023-05-18", "close": 208.0, "volume": 305.0}, {"date": "2023-05-19", "close": 208.0, "volume": 1203.0}, {"date": "2023-05-22", "close": 218.0, "volume": 1077.0}, {"date": "2023-05-23", "close": 210.0, "volume": 1135.0}, {"date": "2023-05-24", "close": 212.0, "volume": 745.0}, {"date": "2023-05-25", "close": 200.0, "volume": 927.0}, {"date": "2023-05-26", "close": 206.0, "volume": 1012.0}, {"date": "2023-05-30", "close": 202.0, "volume": 520.0}, {"date": "2023-05-31", "close": 206.0, "volume": 469.0}, {"date": "2023-06-01", "close": 212.0, "volume": 504.0}, {"date": "2023-06-02", "close": 202.0, "volume": 837.0}, {"date": "2023-06-05", "close": 210.0, "volume": 574.0}, {"date": "2023-06-06", "close": 216.0, "volume": 884.0}, {"date": "2023-06-07", "close": 230.0, "volume": 3924.0}, {"date": "2023-06-08", "close": 240.0, "volume": 1247.0}, {"date": "2023-06-09", "close": 230.0, "volume": 931.0}, {"date": "2023-06-12", "close": 232.0, "volume": 876.0}, {"date": "2023-06-13", "close": 232.0, "volume": 1501.0}, {"date": "2023-06-14", "close": 220.0, "volume": 837.0}, {"date": "2023-06-15", "close": 220.0, "volume": 863.0}, {"date": "2023-06-16", "close": 228.0, "volume": 1646.0}, {"date": "2023-06-20", "close": 224.0, "volume": 1106.0}, {"date": "2023-06-21", "close": 222.0, "volume": 575.0}, {"date": "2023-06-22", "close": 216.0, "volume": 513.0}, {"date": "2023-06-23", "close": 220.0, "volume": 590.0}, {"date": "2023-06-26", "close": 228.0, "volume": 1422.0}, {"date": "2023-06-27", "close": 226.0, "volume": 851.0}, {"date": "2023-06-28", "close": 234.0, "volume": 1570.0}, {"date": "2023-06-29", "close": 242.0, "volume": 21968.0}, {"date": "2023-06-30", "close": 234.0, "volume": 3283.0}, {"date": "2023-07-03", "close": 232.0, "volume": 918.0}, {"date": "2023-07-05", "close": 236.0, "volume": 1355.0}, {"date": "2023-07-06", "close": 222.0, "volume": 1893.0}, {"date": "2023-07-07", "close": 240.0, "volume": 1770.0}, {"date": "2023-07-10", "close": 248.0, "volume": 2103.0}, {"date": "2023-07-11", "close": 270.0, "volume": 4411.0}, {"date": "2023-07-12", "close": 300.0, "volume": 5918.0}, {"date": "2023-07-13", "close": 298.0, "volume": 4652.0}, {"date": "2023-07-14", "close": 269.0, "volume": 2851.0}, {"date": "2023-07-17", "close": 308.0, "volume": 4359.0}, {"date": "2023-07-18", "close": 338.0, "volume": 11961.0}, {"date": "2023-07-19", "close": 296.0, "volume": 44518.0}, {"date": "2023-07-20", "close": 278.0, "volume": 8949.0}, {"date": "2023-07-21", "close": 272.0, "volume": 3795.0}, {"date": "2023-07-24", "close": 270.0, "volume": 2852.0}, {"date": "2023-07-25", "close": 278.0, "volume": 4305.0}, {"date": "2023-07-26", "close": 262.0, "volume": 5075.0}, {"date": "2023-07-27", "close": 254.0, "volume": 2980.0}, {"date": "2023-07-28", "close": 262.0, "volume": 3210.0}, {"date": "2023-07-31", "close": 272.0, "volume": 3261.0}, {"date": "2023-08-01", "close": 268.0, "volume": 3674.0}, {"date": "2023-08-02", "close": 258.0, "volume": 4630.0}, {"date": "2023-08-03", "close": 250.0, "volume": 3403.0}, {"date": "2023-08-04", "close": 254.0, "volume": 1421.0}, {"date": "2023-08-07", "close": 240.0, "volume": 3970.0}, {"date": "2023-08-08", "close": 228.0, "volume": 4383.0}, {"date": "2023-08-09", "close": 226.0, "volume": 3399.0}, {"date": "2023-08-10", "close": 236.0, "volume": 5489.0}, {"date": "2023-08-11", "close": 234.0, "volume": 1581.0}, {"date": "2023-08-14", "close": 230.0, "volume": 2076.0}, {"date": "2023-08-15", "close": 220.0, "volume": 1467.0}, {"date": "2023-08-16", "close": 224.0, "volume": 2236.0}, {"date": "2023-08-17", "close": 214.0, "volume": 2559.0}, {"date": "2023-08-18", "close": 218.0, "volume": 3099.0}, {"date": "2023-08-21", "close": 218.0, "volume": 1829.0}, {"date": "2023-08-22", "close": 214.0, "volume": 1434.0}, {"date": "2023-08-23", "close": 220.0, "volume": 1324.0}, {"date": "2023-08-24", "close": 204.0, "volume": 3159.0}, {"date": "2023-08-25", "close": 202.0, "volume": 1645.0}, {"date": "2023-08-28", "close": 204.0, "volume": 926.0}, {"date": "2023-08-29", "close": 214.0, "volume": 2725.0}, {"date": "2023-08-30", "close": 216.0, "volume": 3319.0}, {"date": "2023-08-31", "close": 220.0, "volume": 2028.0}, {"date": "2023-09-01", "close": 226.0, "volume": 2069.0}, {"date": "2023-09-05", "close": 220.0, "volume": 2061.0}, {"date": "2023-09-06", "close": 216.0, "volume": 1009.0}, {"date": "2023-09-07", "close": 210.0, "volume": 975.0}, {"date": "2023-09-08", "close": 212.0, "volume": 1241.0}, {"date": "2023-09-11", "close": 224.0, "volume": 2627.0}, {"date": "2023-09-12", "close": 220.0, "volume": 1243.0}, {"date": "2023-09-13", "close": 222.0, "volume": 2436.0}, {"date": "2023-09-14", "close": 224.0, "volume": 1819.0}, {"date": "2023-09-15", "close": 222.0, "volume": 3018.0}, {"date": "2023-09-18", "close": 216.0, "volume": 1292.0}, {"date": "2023-09-19", "close": 228.0, "volume": 2460.0}, {"date": "2023-09-20", "close": 228.0, "volume": 3208.0}, {"date": "2023-09-21", "close": 230.0, "volume": 1889.0}, {"date": "2023-09-22", "close": 228.0, "volume": 901.0}, {"date": "2023-09-25", "close": 230.0, "volume": 658.0}, {"date": "2023-09-26", "close": 234.0, "volume": 1146.0}, {"date": "2023-09-27", "close": 230.0, "volume": 863.0}, {"date": "2023-09-28", "close": 222.0, "volume": 1336.0}, {"date": "2023-09-29", "close": 226.0, "volume": 1449.0}, {"date": "2023-10-02", "close": 204.0, "volume": 2524.0}, {"date": "2023-10-03", "close": 200.0, "volume": 1769.0}, {"date": "2023-10-04", "close": 200.0, "volume": 1171.0}, {"date": "2023-10-05", "close": 200.0, "volume": 1185.0}, {"date": "2023-10-06", "close": 206.0, "volume": 607.0}, {"date": "2023-10-09", "close": 193.0, "volume": 1322.0}, {"date": "2023-10-10", "close": 206.0, "volume": 1401.0}, {"date": "2023-10-11", "close": 195.5, "volume": 823.0}, {"date": "2023-10-12", "close": 194.52, "volume": 613.0}, {"date": "2023-10-13", "close": 194.0, "volume": 550.0}, {"date": "2023-10-16", "close": 194.04, "volume": 1029.0}, {"date": "2023-10-17", "close": 196.0, "volume": 1878.0}, {"date": "2023-10-18", "close": 190.14, "volume": 723.0}, {"date": "2023-10-19", "close": 184.4, "volume": 1782.0}, {"date": "2023-10-20", "close": 184.58, "volume": 1542.0}, {"date": "2023-10-23", "close": 177.98, "volume": 891.0}, {"date": "2023-10-24", "close": 171.2, "volume": 1206.0}, {"date": "2023-10-25", "close": 171.7, "volume": 566.0}, {"date": "2023-10-26", "close": 159.8, "volume": 3303.0}, {"date": "2023-10-27", "close": 152.0, "volume": 1061.0}, {"date": "2023-10-30", "close": 155.66, "volume": 1022.0}, {"date": "2023-10-31", "close": 164.52, "volume": 736.0}, {"date": "2023-11-01", "close": 168.0, "volume": 638.0}, {"date": "2023-11-02", "close": 180.78, "volume": 1337.0}, {"date": "2023-11-03", "close": 186.98, "volume": 1031.0}, {"date": "2023-11-06", "close": 185.22, "volume": 929.0}, {"date": "2023-11-07", "close": 177.26, "volume": 772.0}, {"date": "2023-11-08", "close": 190.0, "volume": 842.0}, {"date": "2023-11-09", "close": 194.0, "volume": 1016.0}, {"date": "2023-11-10", "close": 182.0, "volume": 1009.0}, {"date": "2023-11-13", "close": 172.02, "volume": 816.0}, {"date": "2023-11-14", "close": 178.8, "volume": 2095.0}, {"date": "2023-11-15", "close": 190.0, "volume": 2216.0}, {"date": "2023-11-16", "close": 180.0, "volume": 576.0}, {"date": "2023-11-17", "close": 174.04, "volume": 1868.0}, {"date": "2023-11-20", "close": 180.0, "volume": 1002.0}, {"date": "2023-11-21", "close": 180.0, "volume": 1098.0}, {"date": "2023-11-22", "close": 178.0, "volume": 846.0}, {"date": "2023-11-24", "close": 181.24, "volume": 506.0}, {"date": "2023-11-27", "close": 174.0, "volume": 557.0}, {"date": "2023-11-28", "close": 180.78, "volume": 1032.0}, {"date": "2023-11-29", "close": 176.0, "volume": 701.0}, {"date": "2023-11-30", "close": 174.2, "volume": 463.0}, {"date": "2023-12-01", "close": 173.4, "volume": 1071.0}, {"date": "2023-12-04", "close": 172.04, "volume": 1083.0}, {"date": "2023-12-05", "close": 159.0, "volume": 1686.0}, {"date": "2023-12-06", "close": 154.04, "volume": 2592.0}, {"date": "2023-12-07", "close": 158.4, "volume": 1136.0}, {"date": "2023-12-08", "close": 162.02, "volume": 2149.0}, {"date": "2023-12-11", "close": 174.36, "volume": 1655.0}, {"date": "2023-12-12", "close": 170.0, "volume": 1028.0}, {"date": "2023-12-13", "close": 180.16, "volume": 1436.0}, {"date": "2023-12-14", "close": 178.0, "volume": 1408.0}, {"date": "2023-12-15", "close": 177.4, "volume": 1900.0}, {"date": "2023-12-18", "close": 171.6, "volume": 1159.0}, {"date": "2023-12-19", "close": 172.2, "volume": 933.0}, {"date": "2023-12-20", "close": 163.96, "volume": 1232.0}, {"date": "2023-12-21", "close": 160.82, "volume": 1213.0}, {"date": "2023-12-22", "close": 161.66, "volume": 1603.0}, {"date": "2023-12-26", "close": 164.14, "volume": 1428.0}, {"date": "2023-12-27", "close": 166.0, "volume": 1127.0}, {"date": "2023-12-28", "close": 164.0, "volume": 1111.0}, {"date": "2023-12-29", "close": 152.0, "volume": 3598.0}, {"date": "2024-01-02", "close": 151.84, "volume": 1241.0}, {"date": "2024-01-03", "close": 142.4, "volume": 2633.0}, {"date": "2024-01-04", "close": 138.1, "volume": 4727.0}, {"date": "2024-01-05", "close": 130.22, "volume": 7603.0}, {"date": "2024-01-08", "close": 130.0, "volume": 2283.0}, {"date": "2024-01-09", "close": 130.0, "volume": 2268.0}, {"date": "2024-01-10", "close": 130.0, "volume": 1985.0}, {"date": "2024-01-11", "close": 129.98, "volume": 1646.0}, {"date": "2024-01-12", "close": 122.1, "volume": 1634.0}, {"date": "2024-01-16", "close": 118.22, "volume": 2333.0}, {"date": "2024-01-17", "close": 113.84, "volume": 2887.0}, {"date": "2024-01-18", "close": 111.0, "volume": 1513.0}, {"date": "2024-01-19", "close": 119.66, "volume": 1238.0}, {"date": "2024-01-22", "close": 130.92, "volume": 2268.0}, {"date": "2024-01-23", "close": 126.56, "volume": 957.0}, {"date": "2024-01-24", "close": 115.62, "volume": 2565.0}, {"date": "2024-01-25", "close": 114.1, "volume": 1390.0}, {"date": "2024-01-26", "close": 114.84, "volume": 906.0}, {"date": "2024-01-29", "close": 119.4, "volume": 1442.0}, {"date": "2024-01-30", "close": 120.78, "volume": 3549.0}, {"date": "2024-01-31", "close": 124.32, "volume": 1678.0}, {"date": "2024-02-01", "close": 120.4, "volume": 1370.0}, {"date": "2024-02-02", "close": 118.4, "volume": 1640.0}, {"date": "2024-02-05", "close": 116.4, "volume": 745.0}, {"date": "2024-02-06", "close": 121.66, "volume": 622.0}, {"date": "2024-02-07", "close": 118.02, "volume": 806.0}, {"date": "2024-02-08", "close": 115.62, "volume": 757.0}, {"date": "2024-02-09", "close": 115.22, "volume": 655.0}, {"date": "2024-02-12", "close": 118.0, "volume": 1491.0}, {"date": "2024-02-13", "close": 112.22, "volume": 1277.0}, {"date": "2024-02-14", "close": 116.3, "volume": 1408.0}, {"date": "2024-02-15", "close": 116.0, "volume": 1521.0}, {"date": "2024-02-16", "close": 114.6, "volume": 622.0}, {"date": "2024-02-20", "close": 109.38, "volume": 2166.0}, {"date": "2024-02-21", "close": 105.1, "volume": 1768.0}, {"date": "2024-02-22", "close": 101.32, "volume": 2768.0}, {"date": "2024-02-23", "close": 99.68, "volume": 1280.0}, {"date": "2024-02-26", "close": 95.54, "volume": 2548.0}, {"date": "2024-02-27", "close": 96.0, "volume": 2347.0}, {"date": "2024-02-28", "close": 97.29, "volume": 1430.0}, {"date": "2024-02-29", "close": 95.8, "volume": 2422.0}, {"date": "2024-03-01", "close": 98.1, "volume": 1560.0}, {"date": "2024-03-04", "close": 95.96, "volume": 2041.0}, {"date": "2024-03-05", "close": 104.0, "volume": 4172.0}, {"date": "2024-03-06", "close": 109.32, "volume": 4087.0}, {"date": "2024-03-07", "close": 104.6, "volume": 1382.0}, {"date": "2024-03-08", "close": 102.6, "volume": 3514.0}, {"date": "2024-03-11", "close": 98.2, "volume": 1532.0}, {"date": "2024-03-12", "close": 98.0, "volume": 1660.0}, {"date": "2024-03-13", "close": 98.22, "volume": 3147.0}, {"date": "2024-03-14", "close": 97.8, "volume": 1814.0}, {"date": "2024-03-15", "close": 98.0, "volume": 2636.0}, {"date": "2024-03-18", "close": 94.6, "volume": 2043.0}, {"date": "2024-03-19", "close": 94.58, "volume": 2348.0}, {"date": "2024-03-20", "close": 95.0, "volume": 1562.0}, {"date": "2024-03-21", "close": 96.4, "volume": 1426.0}, {"date": "2024-03-22", "close": 95.3, "volume": 1390.0}, {"date": "2024-03-25", "close": 93.42, "volume": 1850.0}, {"date": "2024-03-26", "close": 106.4, "volume": 8538.0}, {"date": "2024-03-27", "close": 104.6, "volume": 4167.0}, {"date": "2024-03-28", "close": 107.6, "volume": 4950.0}, {"date": "2024-04-01", "close": 141.44, "volume": 6947.0}, {"date": "2024-04-02", "close": 132.5, "volume": 3759.0}, {"date": "2024-04-03", "close": 122.16, "volume": 2959.0}, {"date": "2024-04-04", "close": 123.42, "volume": 1083.0}, {"date": "2024-04-05", "close": 135.2, "volume": 1589.0}, {"date": "2024-04-08", "close": 123.06, "volume": 2287.0}, {"date": "2024-04-09", "close": 119.08, "volume": 1065.0}, {"date": "2024-04-10", "close": 110.16, "volume": 1907.0}, {"date": "2024-04-11", "close": 110.22, "volume": 1186.0}, {"date": "2024-04-12", "close": 110.92, "volume": 1374.0}, {"date": "2024-04-15", "close": 110.0, "volume": 936.0}, {"date": "2024-04-16", "close": 102.0, "volume": 1080.0}, {"date": "2024-04-17", "close": 100.44, "volume": 978.0}, {"date": "2024-04-18", "close": 100.2, "volume": 342.0}, {"date": "2024-04-19", "close": 98.0, "volume": 591.0}, {"date": "2024-04-22", "close": 97.8, "volume": 1455.0}, {"date": "2024-04-23", "close": 103.6, "volume": 1246.0}, {"date": "2024-04-24", "close": 96.42, "volume": 1830.0}, {"date": "2024-04-25", "close": 101.5, "volume": 527.0}, {"date": "2024-04-26", "close": 99.56, "volume": 1382.0}, {"date": "2024-04-29", "close": 99.96, "volume": 974.0}, {"date": "2024-04-30", "close": 93.8, "volume": 2013.0}, {"date": "2024-05-01", "close": 93.2, "volume": 936.0}, {"date": "2024-05-02", "close": 93.02, "volume": 960.0}, {"date": "2024-05-03", "close": 93.6, "volume": 731.0}, {"date": "2024-05-06", "close": 100.26, "volume": 2039.0}, {"date": "2024-05-07", "close": 98.0, "volume": 1361.0}, {"date": "2024-05-08", "close": 91.62, "volume": 2415.0}, {"date": "2024-05-09", "close": 90.74, "volume": 2354.0}, {"date": "2024-05-10", "close": 90.2, "volume": 1641.0}, {"date": "2024-05-13", "close": 95.82, "volume": 1282.0}, {"date": "2024-05-14", "close": 94.14, "volume": 2704.0}, {"date": "2024-05-15", "close": 80.18, "volume": 14631.0}, {"date": "2024-05-16", "close": 87.46, "volume": 10748.0}, {"date": "2024-05-17", "close": 87.0, "volume": 6357.0}, {"date": "2024-05-20", "close": 88.8, "volume": 2217.0}, {"date": "2024-05-21", "close": 83.2, "volume": 2912.0}, {"date": "2024-05-22", "close": 79.94, "volume": 4338.0}, {"date": "2024-05-23", "close": 83.44, "volume": 3915.0}, {"date": "2024-05-24", "close": 82.0, "volume": 3420.0}, {"date": "2024-05-28", "close": 81.56, "volume": 1559.0}, {"date": "2024-05-29", "close": 80.0, "volume": 872.0}, {"date": "2024-05-30", "close": 80.4, "volume": 1010.0}, {"date": "2024-05-31", "close": 79.2, "volume": 2549.0}, {"date": "2024-06-03", "close": 77.6, "volume": 2120.0}, {"date": "2024-06-04", "close": 76.0, "volume": 1061.0}, {"date": "2024-06-05", "close": 76.0, "volume": 779.0}, {"date": "2024-06-06", "close": 78.98, "volume": 1383.0}, {"date": "2024-06-07", "close": 77.24, "volume": 1191.0}, {"date": "2024-06-10", "close": 76.8, "volume": 1840.0}, {"date": "2024-06-11", "close": 78.72, "volume": 1974.0}, {"date": "2024-06-12", "close": 79.2, "volume": 1681.0}, {"date": "2024-06-13", "close": 78.06, "volume": 1237.0}, {"date": "2024-06-14", "close": 76.2, "volume": 1525.0}, {"date": "2024-06-17", "close": 74.0, "volume": 3890.0}, {"date": "2024-06-18", "close": 71.36, "volume": 1676.0}, {"date": "2024-06-20", "close": 68.5, "volume": 2928.0}, {"date": "2024-06-21", "close": 70.0, "volume": 1862.0}, {"date": "2024-06-24", "close": 70.18, "volume": 1201.0}, {"date": "2024-06-25", "close": 68.54, "volume": 3168.0}, {"date": "2024-06-26", "close": 69.2, "volume": 1027.0}, {"date": "2024-06-27", "close": 69.92, "volume": 990.0}, {"date": "2024-06-28", "close": 64.0, "volume": 3056.0}, {"date": "2024-07-01", "close": 63.84, "volume": 2115.0}, {"date": "2024-07-02", "close": 61.0, "volume": 2172.0}, {"date": "2024-07-03", "close": 62.24, "volume": 1336.0}, {"date": "2024-07-05", "close": 63.5, "volume": 3098.0}, {"date": "2024-07-08", "close": 71.08, "volume": 3387.0}, {"date": "2024-07-09", "close": 79.0, "volume": 3267.0}, {"date": "2024-07-10", "close": 71.32, "volume": 3406.0}, {"date": "2024-07-11", "close": 73.6, "volume": 2020.0}, {"date": "2024-07-12", "close": 74.88, "volume": 3530.0}, {"date": "2024-07-15", "close": 75.4, "volume": 2880.0}, {"date": "2024-07-16", "close": 74.4, "volume": 2685.0}, {"date": "2024-07-17", "close": 72.0, "volume": 1764.0}, {"date": "2024-07-18", "close": 70.0, "volume": 1563.0}, {"date": "2024-07-19", "close": 69.2, "volume": 380.0}, {"date": "2024-07-22", "close": 69.2, "volume": 666.0}, {"date": "2024-07-23", "close": 65.42, "volume": 2383.0}, {"date": "2024-07-24", "close": 63.94, "volume": 2083.0}, {"date": "2024-07-25", "close": 63.38, "volume": 1462.0}, {"date": "2024-07-26", "close": 63.6, "volume": 1636.0}, {"date": "2024-07-29", "close": 63.78, "volume": 1654.0}, {"date": "2024-07-30", "close": 62.8, "volume": 956.0}, {"date": "2024-07-31", "close": 62.1, "volume": 1718.0}, {"date": "2024-08-01", "close": 62.1, "volume": 1873.0}, {"date": "2024-08-02", "close": 61.88, "volume": 2730.0}, {"date": "2024-08-05", "close": 59.6, "volume": 4388.0}, {"date": "2024-08-06", "close": 37.7, "volume": 20255.0}, {"date": "2024-08-07", "close": 40.34, "volume": 4621.0}, {"date": "2024-08-08", "close": 38.58, "volume": 5045.0}, {"date": "2024-08-09", "close": 41.92, "volume": 5152.0}, {"date": "2024-08-12", "close": 40.74, "volume": 2573.0}, {"date": "2024-08-13", "close": 38.96, "volume": 2929.0}, {"date": "2024-08-14", "close": 40.0, "volume": 1325.0}, {"date": "2024-08-15", "close": 48.46, "volume": 9116.0}, {"date": "2024-08-16", "close": 51.12, "volume": 4770.0}, {"date": "2024-08-19", "close": 46.46, "volume": 2428.0}, {"date": "2024-08-20", "close": 48.68, "volume": 1400.0}, {"date": "2024-08-21", "close": 49.54, "volume": 1749.0}, {"date": "2024-08-22", "close": 48.0, "volume": 926.0}, {"date": "2024-08-23", "close": 46.66, "volume": 2168.0}, {"date": "2024-08-26", "close": 48.4, "volume": 1102.0}, {"date": "2024-08-27", "close": 47.2, "volume": 472.0}, {"date": "2024-08-28", "close": 46.26, "volume": 1787.0}, {"date": "2024-08-29", "close": 45.94, "volume": 601.0}, {"date": "2024-08-30", "close": 44.1, "volume": 772.0}, {"date": "2024-09-03", "close": 40.94, "volume": 2331.0}, {"date": "2024-09-04", "close": 40.92, "volume": 1618.0}, {"date": "2024-09-05", "close": 40.5, "volume": 1141.0}, {"date": "2024-09-06", "close": 40.58, "volume": 1187.0}, {"date": "2024-09-09", "close": 42.3, "volume": 1824.0}, {"date": "2024-09-10", "close": 41.2, "volume": 1117.0}, {"date": "2024-09-11", "close": 45.0, "volume": 1916.0}, {"date": "2024-09-12", "close": 44.12, "volume": 1647.0}, {"date": "2024-09-13", "close": 44.52, "volume": 1711.0}, {"date": "2024-09-16", "close": 42.24, "volume": 1334.0}, {"date": "2024-09-17", "close": 42.78, "volume": 1913.0}, {"date": "2024-09-18", "close": 40.76, "volume": 2761.0}, {"date": "2024-09-19", "close": 38.98, "volume": 7456.0}, {"date": "2024-09-20", "close": 38.3, "volume": 6103.0}, {"date": "2024-09-23", "close": 38.24, "volume": 1622.0}, {"date": "2024-09-24", "close": 38.16, "volume": 2431.0}, {"date": "2024-09-25", "close": 37.68, "volume": 1693.0}, {"date": "2024-09-26", "close": 37.72, "volume": 1769.0}, {"date": "2024-09-27", "close": 39.44, "volume": 2456.0}, {"date": "2024-09-30", "close": 37.4, "volume": 2559.0}, {"date": "2024-10-01", "close": 34.88, "volume": 3062.0}, {"date": "2024-10-02", "close": 33.86, "volume": 3573.0}, {"date": "2024-10-03", "close": 33.98, "volume": 1923.0}, {"date": "2024-10-04", "close": 33.7, "volume": 4687.0}, {"date": "2024-10-07", "close": 31.36, "volume": 4735.0}, {"date": "2024-10-08", "close": 28.58, "volume": 5697.0}, {"date": "2024-10-09", "close": 29.16, "volume": 4975.0}, {"date": "2024-10-10", "close": 31.98, "volume": 4682.0}, {"date": "2024-10-11", "close": 33.06, "volume": 5008.0}, {"date": "2024-10-14", "close": 31.78, "volume": 2657.0}, {"date": "2024-10-15", "close": 30.44, "volume": 2721.0}, {"date": "2024-10-16", "close": 31.2, "volume": 2593.0}, {"date": "2024-10-17", "close": 29.48, "volume": 2195.0}, {"date": "2024-10-18", "close": 33.72, "volume": 4738.0}, {"date": "2024-10-21", "close": 33.78, "volume": 3872.0}, {"date": "2024-10-22", "close": 32.68, "volume": 3500.0}, {"date": "2024-10-23", "close": 32.38, "volume": 3198.0}, {"date": "2024-10-24", "close": 29.58, "volume": 6514.0}, {"date": "2024-10-25", "close": 30.98, "volume": 4536.0}, {"date": "2024-10-28", "close": 32.8, "volume": 3691.0}, {"date": "2024-10-29", "close": 31.52, "volume": 4608.0}, {"date": "2024-10-30", "close": 29.6, "volume": 3009.0}, {"date": "2024-10-31", "close": 30.2, "volume": 5641.0}, {"date": "2024-11-01", "close": 27.52, "volume": 43273.0}, {"date": "2024-11-04", "close": 25.0, "volume": 11867.0}, {"date": "2024-11-05", "close": 24.8, "volume": 13581.0}, {"date": "2024-11-06", "close": 22.8, "volume": 13154.0}, {"date": "2024-11-07", "close": 22.8, "volume": 9286.0}, {"date": "2024-11-08", "close": 23.1, "volume": 10332.0}, {"date": "2024-11-11", "close": 21.5, "volume": 8715.0}, {"date": "2024-11-12", "close": 20.7, "volume": 7044.0}, {"date": "2024-11-13", "close": 19.5, "volume": 5894.0}, {"date": "2024-11-14", "close": 19.1, "volume": 16078.0}, {"date": "2024-11-15", "close": 16.7, "volume": 6980.0}, {"date": "2024-11-18", "close": 15.8, "volume": 7170.0}, {"date": "2024-11-19", "close": 15.0, "volume": 17109.0}, {"date": "2024-11-20", "close": 14.4, "volume": 7888.0}, {"date": "2024-11-21", "close": 18.1, "volume": 22343.0}, {"date": "2024-11-22", "close": 21.6, "volume": 59216.0}, {"date": "2024-11-25", "close": 26.6, "volume": 42370.0}, {"date": "2024-11-26", "close": 22.6, "volume": 17949.0}, {"date": "2024-11-27", "close": 23.0, "volume": 5229.0}, {"date": "2024-11-29", "close": 23.9, "volume": 6064.0}, {"date": "2024-12-02", "close": 22.5, "volume": 7508.0}, {"date": "2024-12-03", "close": 22.7, "volume": 7083.0}, {"date": "2024-12-04", "close": 22.4, "volume": 5367.0}, {"date": "2024-12-05", "close": 28.2, "volume": 29153.0}, {"date": "2024-12-06", "close": 25.2, "volume": 28335.0}, {"date": "2024-12-09", "close": 25.1, "volume": 8616.0}, {"date": "2024-12-10", "close": 24.0, "volume": 6023.0}, {"date": "2024-12-11", "close": 21.6, "volume": 10639.0}, {"date": "2024-12-12", "close": 20.0, "volume": 6464.0}, {"date": "2024-12-13", "close": 19.8, "volume": 6728.0}, {"date": "2024-12-16", "close": 19.3, "volume": 8526.0}, {"date": "2024-12-17", "close": 20.0, "volume": 6164.0}, {"date": "2024-12-18", "close": 19.3, "volume": 6655.0}, {"date": "2024-12-19", "close": 17.5, "volume": 7749.0}, {"date": "2024-12-20", "close": 19.2, "volume": 441941.0}, {"date": "2024-12-23", "close": 19.7, "volume": 39231.0}, {"date": "2024-12-24", "close": 18.8, "volume": 12390.0}, {"date": "2024-12-26", "close": 21.1, "volume": 31652.0}, {"date": "2024-12-27", "close": 26.2, "volume": 48564.0}, {"date": "2024-12-30", "close": 25.6, "volume": 27914.0}, {"date": "2024-12-31", "close": 25.2, "volume": 16593.0}, {"date": "2025-01-02", "close": 25.3, "volume": 10151.0}, {"date": "2025-01-03", "close": 27.9, "volume": 16765.0}, {"date": "2025-01-06", "close": 27.4, "volume": 14235.0}, {"date": "2025-01-07", "close": 27.2, "volume": 8779.0}, {"date": "2025-01-08", "close": 24.9, "volume": 9004.0}, {"date": "2025-01-10", "close": 23.1, "volume": 10262.0}, {"date": "2025-01-13", "close": 20.8, "volume": 14103.0}, {"date": "2025-01-14", "close": 20.6, "volume": 8725.0}, {"date": "2025-01-15", "close": 20.7, "volume": 4220.0}, {"date": "2025-01-16", "close": 20.1, "volume": 6197.0}, {"date": "2025-01-17", "close": 19.8, "volume": 7214.0}, {"date": "2025-01-21", "close": 20.6, "volume": 7641.0}, {"date": "2025-01-22", "close": 19.4, "volume": 15430.0}, {"date": "2025-01-23", "close": 19.1, "volume": 5597.0}, {"date": "2025-01-24", "close": 18.2, "volume": 7624.0}, {"date": "2025-01-27", "close": 17.1, "volume": 6578.0}, {"date": "2025-01-28", "close": 17.2, "volume": 5841.0}, {"date": "2025-01-29", "close": 16.6, "volume": 3511.0}, {"date": "2025-01-30", "close": 18.3, "volume": 6410.0}, {"date": "2025-01-31", "close": 17.6, "volume": 5871.0}, {"date": "2025-02-03", "close": 17.6, "volume": 3641.0}, {"date": "2025-02-04", "close": 20.5, "volume": 36941.0}, {"date": "2025-02-05", "close": 20.9, "volume": 25702.0}, {"date": "2025-02-06", "close": 21.9, "volume": 13975.0}, {"date": "2025-02-07", "close": 20.8, "volume": 8742.0}, {"date": "2025-02-10", "close": 20.0, "volume": 5174.0}, {"date": "2025-02-11", "close": 20.2, "volume": 4818.0}, {"date": "2025-02-12", "close": 19.7, "volume": 4791.0}, {"date": "2025-02-13", "close": 20.25, "volume": 3555.0}, {"date": "2025-02-14", "close": 22.4, "volume": 12411.0}, {"date": "2025-02-18", "close": 25.8, "volume": 20658.0}, {"date": "2025-02-19", "close": 23.5, "volume": 27868.0}, {"date": "2025-02-20", "close": 25.6, "volume": 7946.0}, {"date": "2025-02-21", "close": 22.85, "volume": 7968.0}, {"date": "2025-02-24", "close": 21.9, "volume": 6016.0}, {"date": "2025-02-25", "close": 20.9, "volume": 6694.0}, {"date": "2025-02-26", "close": 20.5, "volume": 7431.0}, {"date": "2025-02-27", "close": 19.4, "volume": 2921.0}, {"date": "2025-02-28", "close": 19.7, "volume": 3195.0}, {"date": "2025-03-03", "close": 18.1, "volume": 9670.0}, {"date": "2025-03-04", "close": 17.7, "volume": 5700.0}, {"date": "2025-03-05", "close": 18.1, "volume": 22439.0}, {"date": "2025-03-06", "close": 19.5, "volume": 7130.0}, {"date": "2025-03-07", "close": 19.2, "volume": 4806.0}, {"date": "2025-03-10", "close": 17.8, "volume": 3859.0}, {"date": "2025-03-11", "close": 17.9, "volume": 9270.0}, {"date": "2025-03-12", "close": 17.9, "volume": 3350.0}, {"date": "2025-03-13", "close": 17.8, "volume": 3524.0}, {"date": "2025-03-14", "close": 20.5, "volume": 6957.0}, {"date": "2025-03-17", "close": 21.6, "volume": 6304.0}, {"date": "2025-03-18", "close": 20.6, "volume": 2875.0}, {"date": "2025-03-19", "close": 20.1, "volume": 3442.0}, {"date": "2025-03-20", "close": 20.5, "volume": 1737.0}, {"date": "2025-03-21", "close": 21.3, "volume": 1392.0}, {"date": "2025-03-24", "close": 21.3, "volume": 3430.0}, {"date": "2025-03-25", "close": 20.4, "volume": 4233.0}, {"date": "2025-03-26", "close": 19.8, "volume": 5687.0}, {"date": "2025-03-27", "close": 21.0, "volume": 5170.0}, {"date": "2025-03-28", "close": 20.4, "volume": 5181.0}, {"date": "2025-03-31", "close": 18.7, "volume": 10530.0}, {"date": "2025-04-01", "close": 18.6, "volume": 5526.0}, {"date": "2025-04-02", "close": 17.6, "volume": 4717.0}, {"date": "2025-04-03", "close": 16.8, "volume": 9444.0}, {"date": "2025-04-04", "close": 16.4, "volume": 6977.0}, {"date": "2025-04-07", "close": 16.5, "volume": 7745.0}, {"date": "2025-04-08", "close": 15.3, "volume": 5872.0}, {"date": "2025-04-09", "close": 16.2, "volume": 16666.0}, {"date": "2025-04-10", "close": 15.2, "volume": 10701.0}, {"date": "2025-04-11", "close": 14.7, "volume": 4078.0}, {"date": "2025-04-14", "close": 16.0, "volume": 8603.0}, {"date": "2025-04-15", "close": 16.3, "volume": 4487.0}, {"date": "2025-04-16", "close": 15.8, "volume": 4801.0}, {"date": "2025-04-17", "close": 15.6, "volume": 4420.0}, {"date": "2025-04-21", "close": 14.9, "volume": 15183.0}, {"date": "2025-04-22", "close": 14.6, "volume": 4204.0}, {"date": "2025-04-23", "close": 14.5, "volume": 8391.0}, {"date": "2025-04-24", "close": 14.9, "volume": 13248.0}, {"date": "2025-04-25", "close": 14.5, "volume": 6470.0}, {"date": "2025-04-28", "close": 12.9, "volume": 12260.0}, {"date": "2025-04-29", "close": 13.4, "volume": 7400.0}, {"date": "2025-04-30", "close": 13.4, "volume": 10362.0}, {"date": "2025-05-01", "close": 13.2, "volume": 11039.0}, {"date": "2025-05-02", "close": 12.3, "volume": 12004.0}, {"date": "2025-05-05", "close": 11.8, "volume": 7045.0}, {"date": "2025-05-06", "close": 11.5, "volume": 7704.0}, {"date": "2025-05-07", "close": 10.6, "volume": 11691.0}, {"date": "2025-05-08", "close": 11.05, "volume": 9266.0}, {"date": "2025-05-09", "close": 9.671, "volume": 26960.0}, {"date": "2025-05-12", "close": 9.9, "volume": 8981.0}, {"date": "2025-05-13", "close": 10.4, "volume": 16488.0}, {"date": "2025-05-14", "close": 9.626, "volume": 88096.0}, {"date": "2025-05-15", "close": 11.5, "volume": 46563.0}, {"date": "2025-05-16", "close": 11.0, "volume": 27240.0}, {"date": "2025-05-19", "close": 9.8, "volume": 16777.0}, {"date": "2025-05-20", "close": 9.301, "volume": 13315.0}, {"date": "2025-05-21", "close": 9.122, "volume": 5896.0}, {"date": "2025-05-22", "close": 9.294, "volume": 10586.0}, {"date": "2025-05-23", "close": 9.1, "volume": 9958.0}, {"date": "2025-05-27", "close": 9.0, "volume": 6204.0}, {"date": "2025-05-28", "close": 9.011, "volume": 2947.0}, {"date": "2025-05-29", "close": 8.936, "volume": 9348.0}, {"date": "2025-05-30", "close": 7.986, "volume": 24324.0}, {"date": "2025-06-02", "close": 7.901, "volume": 15709.0}, {"date": "2025-06-03", "close": 7.9, "volume": 12584.0}, {"date": "2025-06-04", "close": 7.931, "volume": 15969.0}, {"date": "2025-06-05", "close": 7.3, "volume": 20315.0}, {"date": "2025-06-06", "close": 7.61, "volume": 18998.0}, {"date": "2025-06-09", "close": 8.9, "volume": 158053.0}, {"date": "2025-06-10", "close": 9.8, "volume": 348068.0}, {"date": "2025-06-11", "close": 9.1, "volume": 42051.0}, {"date": "2025-06-12", "close": 7.981, "volume": 32995.0}, {"date": "2025-06-13", "close": 7.79, "volume": 13601.0}, {"date": "2025-06-16", "close": 7.966, "volume": 27461.0}, {"date": "2025-06-17", "close": 7.759, "volume": 17789.0}, {"date": "2025-06-18", "close": 7.545, "volume": 21304.0}, {"date": "2025-06-20", "close": 6.322, "volume": 41279.0}, {"date": "2025-06-23", "close": 5.925, "volume": 53921.0}, {"date": "2025-06-24", "close": 5.802, "volume": 45947.0}, {"date": "2025-06-25", "close": 5.5, "volume": 36564.0}, {"date": "2025-06-26", "close": 5.49, "volume": 29459.0}, {"date": "2025-06-27", "close": 5.2, "volume": 30781.0}, {"date": "2025-06-30", "close": 4.85, "volume": 43147.0}, {"date": "2025-07-01", "close": 4.936, "volume": 25655.0}, {"date": "2025-07-02", "close": 5.555, "volume": 50014.0}, {"date": "2025-07-03", "close": 5.252, "volume": 20623.0}, {"date": "2025-07-07", "close": 4.901, "volume": 41605.0}, {"date": "2025-07-08", "close": 4.8, "volume": 27377.0}, {"date": "2025-07-09", "close": 5.847, "volume": 11329340.0}, {"date": "2025-07-10", "close": 5.57, "volume": 452136.0}, {"date": "2025-07-11", "close": 5.062, "volume": 169804.0}, {"date": "2025-07-14", "close": 5.272, "volume": 176748.0}, {"date": "2025-07-15", "close": 5.86, "volume": 283131.0}, {"date": "2025-07-16", "close": 5.971, "volume": 51946.0}, {"date": "2025-07-17", "close": 5.974, "volume": 99782.0}, {"date": "2025-07-18", "close": 6.147, "volume": 108771.0}, {"date": "2025-07-21", "close": 5.883, "volume": 111285.0}, {"date": "2025-07-22", "close": 5.42, "volume": 111439.0}, {"date": "2025-07-23", "close": 5.599, "volume": 47653.0}, {"date": "2025-07-24", "close": 5.417, "volume": 49371.0}, {"date": "2025-07-25", "close": 5.248, "volume": 28407.0}, {"date": "2025-07-28", "close": 5.048, "volume": 44591.0}, {"date": "2025-07-29", "close": 4.433, "volume": 92228.0}, {"date": "2025-07-30", "close": 4.488, "volume": 28663.0}, {"date": "2025-07-31", "close": 3.812, "volume": 108627.0}, {"date": "2025-08-01", "close": 3.897, "volume": 81568.0}, {"date": "2025-08-04", "close": 4.37, "volume": 87533.0}, {"date": "2025-08-05", "close": 3.87, "volume": 93270.0}, {"date": "2025-08-06", "close": 3.9, "volume": 45896.0}, {"date": "2025-08-07", "close": 3.75, "volume": 56685.0}, {"date": "2025-08-08", "close": 3.7, "volume": 46262.0}, {"date": "2025-08-11", "close": 3.8, "volume": 41749.0}, {"date": "2025-08-12", "close": 4.12, "volume": 64185.0}, {"date": "2025-08-13", "close": 4.22, "volume": 77852.0}, {"date": "2025-08-14", "close": 3.99, "volume": 65465.0}, {"date": "2025-08-15", "close": 3.89, "volume": 27313.0}, {"date": "2025-08-18", "close": 4.08, "volume": 25165.0}, {"date": "2025-08-19", "close": 3.78, "volume": 38483.0}, {"date": "2025-08-20", "close": 3.68, "volume": 22102.0}, {"date": "2025-08-21", "close": 3.46, "volume": 28374.0}, {"date": "2025-08-22", "close": 3.6, "volume": 9642.0}, {"date": "2025-08-25", "close": 3.6, "volume": 38516.0}, {"date": "2025-08-26", "close": 3.88, "volume": 53028.0}, {"date": "2025-08-27", "close": 3.79, "volume": 15209.0}, {"date": "2025-08-28", "close": 3.61, "volume": 11215.0}, {"date": "2025-08-29", "close": 3.82, "volume": 16409.0}, {"date": "2025-09-02", "close": 3.61, "volume": 28888.0}, {"date": "2025-09-03", "close": 3.79, "volume": 35053.0}, {"date": "2025-09-04", "close": 3.84, "volume": 16437.0}, {"date": "2025-09-05", "close": 4.17, "volume": 40389.0}, {"date": "2025-09-08", "close": 3.91, "volume": 51106.0}, {"date": "2025-09-09", "close": 3.62, "volume": 37139.0}, {"date": "2025-09-10", "close": 3.75, "volume": 33371.0}, {"date": "2025-09-11", "close": 3.72, "volume": 18794.0}, {"date": "2025-09-12", "close": 3.66, "volume": 22377.0}, {"date": "2025-09-15", "close": 3.585, "volume": 28075.0}, {"date": "2025-09-16", "close": 4.07, "volume": 200615.0}, {"date": "2025-09-17", "close": 3.96, "volume": 63571.0}, {"date": "2025-09-18", "close": 4.14, "volume": 53251.0}, {"date": "2025-09-19", "close": 4.12, "volume": 179590.0}, {"date": "2025-09-22", "close": 4.05, "volume": 39142.0}, {"date": "2025-09-23", "close": 4.05, "volume": 677047.0}, {"date": "2025-09-24", "close": 5.87, "volume": 19262350.0}, {"date": "2025-09-25", "close": 4.92, "volume": 686856.0}, {"date": "2025-09-26", "close": 7.3, "volume": 26939120.0}, {"date": "2025-09-29", "close": 7.06, "volume": 868927.0}, {"date": "2025-09-30", "close": 6.4, "volume": 444160.0}, {"date": "2025-10-01", "close": 6.77, "volume": 209354.0}, {"date": "2025-10-02", "close": 7.65, "volume": 445502.0}, {"date": "2025-10-03", "close": 6.99, "volume": 509809.0}, {"date": "2025-10-06", "close": 6.29, "volume": 249076.0}, {"date": "2025-10-07", "close": 5.96, "volume": 263399.0}, {"date": "2025-10-08", "close": 5.355, "volume": 201452.0}, {"date": "2025-10-09", "close": 6.13, "volume": 332576.0}, {"date": "2025-10-10", "close": 5.66, "volume": 194144.0}, {"date": "2025-10-13", "close": 9.91, "volume": 26114180.0}, {"date": "2025-10-14", "close": 29.62, "volume": 34583500.0}, {"date": "2025-10-15", "close": 13.94, "volume": 7309652.0}, {"date": "2025-10-16", "close": 15.7, "volume": 8984968.0}, {"date": "2025-10-17", "close": 14.56, "volume": 1200394.0}, {"date": "2025-10-20", "close": 12.3, "volume": 1153001.0}, {"date": "2025-10-21", "close": 11.79, "volume": 1095179.0}, {"date": "2025-10-22", "close": 9.77, "volume": 745925.0}, {"date": "2025-10-23", "close": 10.05, "volume": 480517.0}, {"date": "2025-10-24", "close": 9.24, "volume": 467421.0}, {"date": "2025-10-27", "close": 7.81, "volume": 600675.0}, {"date": "2025-10-28", "close": 7.3, "volume": 425282.0}, {"date": "2025-10-29", "close": 6.94, "volume": 438638.0}, {"date": "2025-10-30", "close": 9.8, "volume": 7924816.0}, {"date": "2025-10-31", "close": 8.12, "volume": 1284198.0}, {"date": "2025-11-03", "close": 7.3, "volume": 468560.0}, {"date": "2025-11-04", "close": 7.07, "volume": 412104.0}, {"date": "2025-11-05", "close": 6.91, "volume": 338814.0}, {"date": "2025-11-06", "close": 6.61, "volume": 271264.0}, {"date": "2025-11-07", "close": 7.35, "volume": 383542.0}, {"date": "2025-11-10", "close": 7.04, "volume": 544281.0}, {"date": "2025-11-11", "close": 6.58, "volume": 270637.0}, {"date": "2025-11-12", "close": 7.61, "volume": 731769.0}, {"date": "2025-11-13", "close": 6.7, "volume": 253145.0}, {"date": "2025-11-14", "close": 6.36, "volume": 148561.0}, {"date": "2025-11-17", "close": 6.86, "volume": 244459.0}, {"date": "2025-11-18", "close": 7.44, "volume": 263894.0}, {"date": "2025-11-19", "close": 7.2, "volume": 361794.0}, {"date": "2025-11-20", "close": 6.55, "volume": 222591.0}, {"date": "2025-11-21", "close": 6.96, "volume": 163049.0}, {"date": "2025-11-24", "close": 7.1, "volume": 101166.0}, {"date": "2025-11-25", "close": 7.11, "volume": 88339.0}, {"date": "2025-11-26", "close": 7.61, "volume": 124315.0}, {"date": "2025-11-28", "close": 8.1, "volume": 92897.0}, {"date": "2025-12-01", "close": 7.72, "volume": 126896.0}, {"date": "2025-12-02", "close": 8.05, "volume": 100320.0}, {"date": "2025-12-03", "close": 7.29, "volume": 211003.0}, {"date": "2025-12-04", "close": 7.52, "volume": 345160.0}, {"date": "2025-12-05", "close": 7.19, "volume": 157168.0}, {"date": "2025-12-08", "close": 7.0, "volume": 81303.0}, {"date": "2025-12-09", "close": 7.33, "volume": 139093.0}, {"date": "2025-12-10", "close": 7.18, "volume": 95538.0}, {"date": "2025-12-11", "close": 7.01, "volume": 63080.0}, {"date": "2025-12-12", "close": 6.45, "volume": 135628.0}, {"date": "2025-12-15", "close": 6.05, "volume": 102704.0}, {"date": "2025-12-16", "close": 6.28, "volume": 60411.0}, {"date": "2025-12-17", "close": 5.58, "volume": 211402.0}, {"date": "2025-12-18", "close": 5.46, "volume": 106065.0}, {"date": "2025-12-19", "close": 5.41, "volume": 126150.0}, {"date": "2025-12-22", "close": 5.74, "volume": 107903.0}, {"date": "2025-12-23", "close": 5.36, "volume": 93490.0}, {"date": "2025-12-24", "close": 5.32, "volume": 66533.0}, {"date": "2025-12-26", "close": 4.85, "volume": 180434.0}, {"date": "2025-12-29", "close": 4.77, "volume": 115525.0}, {"date": "2025-12-30", "close": 4.76, "volume": 84048.0}, {"date": "2025-12-31", "close": 4.8, "volume": 103862.0}, {"date": "2026-01-02", "close": 5.33, "volume": 138403.0}, {"date": "2026-01-05", "close": 5.72, "volume": 139637.0}, {"date": "2026-01-06", "close": 5.64, "volume": 178359.0}, {"date": "2026-01-07", "close": 5.54, "volume": 115409.0}, {"date": "2026-01-08", "close": 5.475, "volume": 63629.0}, {"date": "2026-01-09", "close": 5.51, "volume": 90081.0}, {"date": "2026-01-12", "close": 5.81, "volume": 148447.0}, {"date": "2026-01-13", "close": 5.81, "volume": 84390.0}, {"date": "2026-01-14", "close": 6.15, "volume": 155015.0}, {"date": "2026-01-15", "close": 6.08, "volume": 100487.0}, {"date": "2026-01-16", "close": 6.15, "volume": 71161.0}, {"date": "2026-01-20", "close": 6.16, "volume": 152197.0}, {"date": "2026-01-21", "close": 5.77, "volume": 11855760.0}, {"date": "2026-01-22", "close": 5.52, "volume": 516871.0}, {"date": "2026-01-23", "close": 5.03, "volume": 410781.0}, {"date": "2026-01-26", "close": 5.19, "volume": 145829.0}, {"date": "2026-01-27", "close": 5.43, "volume": 165223.0}, {"date": "2026-01-28", "close": 5.27, "volume": 112612.0}, {"date": "2026-01-29", "close": 5.21, "volume": 125165.0}, {"date": "2026-01-30", "close": 4.77, "volume": 117150.0}, {"date": "2026-02-02", "close": 4.84, "volume": 73134.0}, {"date": "2026-02-03", "close": 4.89, "volume": 173617.0}, {"date": "2026-02-04", "close": 4.64, "volume": 84942.0}, {"date": "2026-02-05", "close": 4.22, "volume": 89551.0}, {"date": "2026-02-06", "close": 4.77, "volume": 82142.0}, {"date": "2026-02-09", "close": 4.82, "volume": 42442.0}, {"date": "2026-02-10", "close": 4.64, "volume": 36680.0}, {"date": "2026-02-11", "close": 4.32, "volume": 440870.0}, {"date": "2026-02-12", "close": 4.36, "volume": 119139.0}, {"date": "2026-02-13", "close": 4.72, "volume": 78621.0}, {"date": "2026-02-17", "close": 4.63, "volume": 30532.0}, {"date": "2026-02-18", "close": 4.74, "volume": 31712.0}, {"date": "2026-02-19", "close": 4.76, "volume": 20621.0}, {"date": "2026-02-20", "close": 4.79, "volume": 29433.0}, {"date": "2026-02-23", "close": 4.74, "volume": 25179.0}, {"date": "2026-02-24", "close": 5.06, "volume": 54547.0}, {"date": "2026-02-25", "close": 5.09, "volume": 38345.0}, {"date": "2026-02-26", "close": 5.04, "volume": 47915.0}, {"date": "2026-02-27", "close": 4.9, "volume": 24042.0}, {"date": "2026-03-02", "close": 4.87, "volume": 32045.0}, {"date": "2026-03-03", "close": 4.89, "volume": 38486.0}, {"date": "2026-03-04", "close": 4.93, "volume": 62292.0}, {"date": "2026-03-05", "close": 4.83, "volume": 23523.0}, {"date": "2026-03-06", "close": 4.77, "volume": 21755.0}, {"date": "2026-03-09", "close": 4.9, "volume": 46388.0}, {"date": "2026-03-10", "close": 4.72, "volume": 51302.0}, {"date": "2026-03-11", "close": 4.8, "volume": 11642.0}, {"date": "2026-03-12", "close": 4.92, "volume": 21487.0}, {"date": "2026-03-13", "close": 4.66, "volume": 40346.0}, {"date": "2026-03-16", "close": 4.54, "volume": 25207.0}, {"date": "2026-03-17", "close": 4.6, "volume": 19286.0}, {"date": "2026-03-18", "close": 4.49, "volume": 36530.0}, {"date": "2026-03-19", "close": 4.25, "volume": 36470.0}, {"date": "2026-03-20", "close": 4.3, "volume": 43612.0}, {"date": "2026-03-23", "close": 4.14, "volume": 42762.0}, {"date": "2026-03-24", "close": 3.9, "volume": 67545.0}, {"date": "2026-03-25", "close": 4.12, "volume": 17186.0}, {"date": "2026-03-26", "close": 3.82, "volume": 43686.0}, {"date": "2026-03-27", "close": 3.63, "volume": 34361.0}, {"date": "2026-03-30", "close": 3.75, "volume": 25095.0}, {"date": "2026-03-31", "close": 4.28, "volume": 72370.0}, {"date": "2026-04-01", "close": 4.03, "volume": 48165.0}, {"date": "2026-04-02", "close": 3.87, "volume": 36917.0}, {"date": "2026-04-06", "close": 3.85, "volume": 27723.0}, {"date": "2026-04-07", "close": 3.78, "volume": 46809.0}, {"date": "2026-04-08", "close": 4.07, "volume": 81740.0}, {"date": "2026-04-09", "close": 3.95, "volume": 20746.0}, {"date": "2026-04-10", "close": 3.92, "volume": 20481.0}, {"date": "2026-04-13", "close": 3.92, "volume": 19223.0}, {"date": "2026-04-14", "close": 4.03, "volume": 35640.0}, {"date": "2026-04-15", "close": 4.31, "volume": 41713.0}, {"date": "2026-04-16", "close": 4.38, "volume": 45682.0}, {"date": "2026-04-17", "close": 4.4, "volume": 92898.0}, {"date": "2026-04-20", "close": 4.54, "volume": 39960.0}, {"date": "2026-04-21", "close": 4.39, "volume": 41890.0}, {"date": "2026-04-22", "close": 4.67, "volume": 49542.0}, {"date": "2026-04-23", "close": 4.4, "volume": 36384.0}, {"date": "2026-04-24", "close": 4.66, "volume": 32111.0}, {"date": "2026-04-27", "close": 4.6, "volume": 28791.0}, {"date": "2026-04-28", "close": 4.55, "volume": 50808.0}, {"date": "2026-04-29", "close": 4.6, "volume": 50505.0}, {"date": "2026-04-30", "close": 5.13, "volume": 163580.0}, {"date": "2026-05-01", "close": 5.17, "volume": 67030.0}, {"date": "2026-05-04", "close": 5.32, "volume": 112044.0}, {"date": "2026-05-05", "close": 5.42, "volume": 27469.0}, {"date": "2026-05-06", "close": 5.6, "volume": 56933.0}, {"date": "2026-05-07", "close": 5.14, "volume": 45173.0}, {"date": "2026-05-08", "close": 4.83, "volume": 86850.0}, {"date": "2026-05-11", "close": 4.91, "volume": 31719.0}, {"date": "2026-05-12", "close": 4.88, "volume": 52287.0}, {"date": "2026-05-13", "close": 5.01, "volume": 71874.0}, {"date": "2026-05-14", "close": 4.62, "volume": 99615.0}, {"date": "2026-05-15", "close": 4.12, "volume": 58288.0}, {"date": "2026-05-18", "close": 3.99, "volume": 58122.0}, {"date": "2026-05-19", "close": 3.91, "volume": 48143.0}, {"date": "2026-05-20", "close": 3.93, "volume": 32859.0}, {"date": "2026-05-21", "close": 3.97, "volume": 29817.0}, {"date": "2026-05-22", "close": 3.96, "volume": 35325.0}, {"date": "2026-05-26", "close": 4.07, "volume": 81729.0}, {"date": "2026-05-27", "close": 4.04, "volume": 35413.0}, {"date": "2026-05-28", "close": 4.08, "volume": 87542.0}, {"date": "2026-05-29", "close": 4.22, "volume": 41789.0}, {"date": "2026-06-01", "close": 4.05, "volume": 59226.0}, {"date": "2026-06-02", "close": 3.88, "volume": 51080.0}, {"date": "2026-06-03", "close": 3.82, "volume": 54421.0}, {"date": "2026-06-04", "close": 3.89, "volume": 40975.0}, {"date": "2026-06-05", "close": 3.49, "volume": 82216.0}, {"date": "2026-06-08", "close": 3.55, "volume": 38084.0}, {"date": "2026-06-09", "close": 3.32, "volume": 79596.0}, {"date": "2026-06-10", "close": 3.31, "volume": 28957.0}, {"date": "2026-06-11", "close": 2.77, "volume": 2419549.0}, {"date": "2026-06-12", "close": 2.75, "volume": 218253.0}, {"date": "2026-06-15", "close": 3.3, "volume": 416190.0}, {"date": "2026-06-16", "close": 3.33, "volume": 106880.0}, {"date": "2026-06-17", "close": 3.24, "volume": 86768.0}, {"date": "2026-06-18", "close": 3.29, "volume": 62456.0}, {"date": "2026-06-22", "close": 3.15, "volume": 42240.0}, {"date": "2026-06-23", "close": 3.13, "volume": 37177.0}, {"date": "2026-06-24", "close": 3.02, "volume": 45021.0}, {"date": "2026-06-25", "close": 2.88, "volume": 68783.0}, {"date": "2026-06-26", "close": 2.905, "volume": 24914.0}, {"date": "2026-06-29", "close": 2.97, "volume": 29738.0}, {"date": "2026-06-30", "close": 2.89, "volume": 61887.0}, {"date": "2026-07-01", "close": 2.97, "volume": 26363.0}, {"date": "2026-07-02", "close": 2.89, "volume": 29686.0}, {"date": "2026-07-06", "close": 2.83, "volume": 41522.0}, {"date": "2026-07-07", "close": 2.77, "volume": 38073.0}, {"date": "2026-07-08", "close": 2.74, "volume": 79528.0}, {"date": "2026-07-09", "close": 2.69, "volume": 28655.0}, {"date": "2026-07-10", "close": 2.65, "volume": 29042.0}, {"date": "2026-07-13", "close": 2.61, "volume": 24500.0}, {"date": "2026-07-14", "close": 2.75, "volume": 30926.0}, {"date": "2026-07-15", "close": 2.76, "volume": 98748.0}, {"date": "2026-07-16", "close": 2.64, "volume": 27606.0}, {"date": "2026-07-17", "close": 2.62, "volume": 26908.0}, {"date": "2026-07-20", "close": 2.81, "volume": 30828.0}, {"date": "2026-07-21", "close": 2.8, "volume": 20343.0}, {"date": "2026-07-22", "close": 2.73, "volume": 13364.0}, {"date": "2026-07-23", "close": 2.66, "volume": 12323.0}, {"date": "2026-07-24", "close": 2.71, "volume": 14239.0}, {"date": "2026-07-27", "close": 2.75, "volume": 10993.0}, {"date": "2026-07-28", "close": 2.8, "volume": 16886.0}, {"date": "2026-07-29", "close": 2.75, "volume": 40108.0}, {"date": "2026-07-30", "close": 2.86, "volume": 30543.0}, {"date": "2026-07-31", "close": 2.53, "volume": 70471.0}, {"date": "2026-08-03", "close": 2.48, "volume": 31635.0}, {"date": "2026-08-04", "close": 2.5, "volume": 36807.0}, {"date": "2026-08-05", "close": 2.67, "volume": 83187.0}, {"date": "2026-08-06", "close": 2.68, "volume": 8928.0}, {"date": "2026-08-07", "close": 2.86, "volume": 65667.0}], "refreshing": true}