{"ticker": "EDSA", "overview": {"cik": "1540159", "ticker": "EDSA", "name": "Edesa Biotech, Inc.", "industry": "Pharmaceutical Preparations", "country": "Canada", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001171843-26-006977", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001171843-26-006794", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001171843-26-006647", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001171843-26-006472", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001171843-26-005844", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-26", "title": "Form SCHEDULE 13G", "accession": "0001440771-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001171843-26-005738", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002310", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001171843-26-005686", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-20", "title": "Prospectus", "accession": "0001171843-26-005685", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001171843-26-005653", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001171843-26-005502", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001171843-26-005499", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001171843-26-005208", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-13", "title": "Form EFFECT", "accession": "9999999995-26-002278", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "FORM 424B3", "accession": "0001171843-26-004604", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001171843-26-004451", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "FORM S-3", "accession": "0001171843-26-004449", "price_sensitive": false}, {"form": "D", "date": "2026-06-26", "title": "Form D", "accession": "0001493152-26-030335", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-18", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-075834", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001171843-26-004153", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001171843-26-004151", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001171843-26-004053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001171843-26-003931", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001171843-26-003842", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EDSA", "has_prices": true, "as_of": "2026-10-30", "last": 2.57, "prev_close": 2.7, "change": -0.13000000000000034, "change_pct": -0.04814814814814827, "session_volume": 30635.0, "vwap_5": 2.6035066600971826, "vwap_20": 2.92484222638567, "vwap_60": 4.2315545293092915, "vwap_250": 4.077501278464933, "high_52w": 18.275, "low_52w": 0.8, "avg_volume_20": 46169.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001171843-26-006977", "src": "INSIDERS", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Pardeep Nijhawan", "who_key": "Nijhawan Pardeep", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on EDSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777962/000117184326006977/0001171843-26-006977-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "0001171843-26-005844", "src": "INSIDERS", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Pardeep Nijhawan", "who_key": "Nijhawan Pardeep", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on EDSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777962/000117184326005844/0001171843-26-005844-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "13DG-0001440771-26-000020", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. takes a 6.9% passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001440771-26-000020-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "13DG-0000921895-26-002310", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. moves to a 8% activist stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0000921895-26-002310-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "13DG-0001171843-26-005738", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. moves to a 7.8% activist stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001171843-26-005738-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "0001171843-26-005208", "src": "INSIDERS", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Pardeep Nijhawan", "who_key": "Nijhawan Pardeep", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on EDSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777962/000117184326005208/0001171843-26-005208-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131982}, {"id": "13DG-0001171843-26-004153", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. moves to a 11.2% activist stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001171843-26-004153-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201102}, {"id": "13DG-0001104659-26-075834", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. takes a 5.4% passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001104659-26-075834-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-11", "mins": 208302}, {"id": "13DG-0000919574-26-003220", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. takes a 7.2% passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0000919574-26-003220-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001104659-26-062476", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. takes a 7.74% passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001104659-26-062476-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000919574-26-003493", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. raises a passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0000919574-26-003493-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000935836-26-000278", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. moves to a 0.3% passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0000935836-26-000278-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001104659-26-062705", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. raises a passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001104659-26-062705-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}], "recent_buys": [], "institutional": [{"id": "13DG-0001440771-26-000020", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. takes a 6.9% passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001440771-26-000020-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "13DG-0000921895-26-002310", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. moves to a 8% activist stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0000921895-26-002310-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "13DG-0001171843-26-005738", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. moves to a 7.8% activist stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001171843-26-005738-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "13DG-0001104659-26-075834", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. takes a 5.4% passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001104659-26-075834-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-11", "mins": 208302}, {"id": "13DG-0001171843-26-004153", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. moves to a 11.2% activist stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001171843-26-004153-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201102}, {"id": "13DG-0000919574-26-003220", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. takes a 7.2% passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0000919574-26-003220-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001104659-26-062476", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. takes a 7.74% passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001104659-26-062476-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000919574-26-003493", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. raises a passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0000919574-26-003493-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000935836-26-000278", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. moves to a 0.3% passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0000935836-26-000278-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001104659-26-062705", "src": "13DG", "ticker": "EDSA", "cik": "1540159", "company": "Edesa Biotech, Inc.", "company_raw": "Edesa Biotech, Inc.", "who": "Edesa Biotech, Inc.", "who_key": "Edesa Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Edesa Biotech, Inc. raises a passive stake in EDSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1540159/0001104659-26-062705-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}], "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": "Edesa Biotech, Inc. - Common Shares", "new_value": "Edesa Biotech, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001540159", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001540159", "applied": 1, "detected_at": "2026-09-11T14:35:38.055741"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001171843-26-006977", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001171843-26-006794", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001171843-26-006647", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001171843-26-006472", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001171843-26-005844", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-26", "title": "Form SCHEDULE 13G", "accession": "0001440771-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001171843-26-005738", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002310", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001171843-26-005686", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-20", "title": "Prospectus", "accession": "0001171843-26-005685", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001171843-26-005653", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001171843-26-005502", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001171843-26-005499", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001171843-26-005208", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-13", "title": "Form EFFECT", "accession": "9999999995-26-002278", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "FORM 424B3", "accession": "0001171843-26-004604", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001171843-26-004451", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "FORM S-3", "accession": "0001171843-26-004449", "price_sensitive": false}, {"form": "D", "date": "2026-06-26", "title": "Form D", "accession": "0001493152-26-030335", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-18", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-075834", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001171843-26-004153", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001171843-26-004151", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001171843-26-004053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001171843-26-003931", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001171843-26-003842", "price_sensitive": false}], "performance": {"ticker": "EDSA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 614.4231, "volume": 98.0}, {"date": "2016-11-01", "close": 602.6638, "volume": 32.0}, {"date": "2016-11-02", "close": 602.6638, "volume": 97.0}, {"date": "2016-11-03", "close": 590.9339, "volume": 116.0}, {"date": "2016-11-04", "close": 587.9647, "volume": 72.0}, {"date": "2016-11-07", "close": 602.6638, "volume": 69.0}, {"date": "2016-11-08", "close": 596.7842, "volume": 139.0}, {"date": "2016-11-09", "close": 593.8738, "volume": 209.0}, {"date": "2016-11-10", "close": 602.6638, "volume": 291.0}, {"date": "2016-11-11", "close": 599.724, "volume": 204.0}, {"date": "2016-11-14", "close": 596.8136, "volume": 34.0}, {"date": "2016-11-15", "close": 593.8444, "volume": 29.0}, {"date": "2016-11-16", "close": 590.9339, "volume": 63.0}, {"date": "2016-11-17", "close": 590.9045, "volume": 36.0}, {"date": "2016-11-18", "close": 587.9647, "volume": 129.0}, {"date": "2016-11-21", "close": 599.724, "volume": 221.0}, {"date": "2016-11-22", "close": 596.8136, "volume": 67.0}, {"date": "2016-11-23", "close": 582.0851, "volume": 137.0}, {"date": "2016-11-25", "close": 596.7842, "volume": 107.0}, {"date": "2016-11-28", "close": 587.9941, "volume": 86.0}, {"date": "2016-11-29", "close": 552.6868, "volume": 573.0}, {"date": "2016-11-30", "close": 582.0851, "volume": 292.0}, {"date": "2016-12-01", "close": 655.5807, "volume": 931.0}, {"date": "2016-12-02", "close": 734.9559, "volume": 1937.0}, {"date": "2016-12-05", "close": 661.4603, "volume": 444.0}, {"date": "2016-12-06", "close": 637.9417, "volume": 195.0}, {"date": "2016-12-07", "close": 652.6408, "volume": 165.0}, {"date": "2016-12-08", "close": 632.0327, "volume": 94.0}, {"date": "2016-12-09", "close": 646.526, "volume": 247.0}, {"date": "2016-12-12", "close": 633.6496, "volume": 123.0}, {"date": "2016-12-13", "close": 614.4231, "volume": 155.0}, {"date": "2016-12-14", "close": 614.4231, "volume": 196.0}, {"date": "2016-12-15", "close": 611.5127, "volume": 577.0}, {"date": "2016-12-16", "close": 593.8444, "volume": 502.0}, {"date": "2016-12-19", "close": 611.4833, "volume": 93.0}, {"date": "2016-12-20", "close": 596.7842, "volume": 92.0}, {"date": "2016-12-21", "close": 597.5191, "volume": 88.0}, {"date": "2016-12-22", "close": 587.9647, "volume": 195.0}, {"date": "2016-12-23", "close": 573.2656, "volume": 207.0}, {"date": "2016-12-27", "close": 549.7764, "volume": 199.0}, {"date": "2016-12-28", "close": 549.747, "volume": 144.0}, {"date": "2016-12-29", "close": 576.2054, "volume": 826.0}, {"date": "2016-12-30", "close": 596.7842, "volume": 250.0}, {"date": "2017-01-03", "close": 608.5435, "volume": 382.0}, {"date": "2017-01-04", "close": 605.6037, "volume": 144.0}, {"date": "2017-01-05", "close": 629.1223, "volume": 336.0}, {"date": "2017-01-06", "close": 635.0019, "volume": 194.0}, {"date": "2017-01-09", "close": 602.6638, "volume": 570.0}, {"date": "2017-01-10", "close": 587.9647, "volume": 99.0}, {"date": "2017-01-11", "close": 587.9647, "volume": 122.0}, {"date": "2017-01-12", "close": 604.7511, "volume": 55.0}, {"date": "2017-01-13", "close": 596.7842, "volume": 193.0}, {"date": "2017-01-17", "close": 602.6932, "volume": 266.0}, {"date": "2017-01-18", "close": 605.6037, "volume": 58.0}, {"date": "2017-01-19", "close": 596.7842, "volume": 32.0}, {"date": "2017-01-20", "close": 605.6037, "volume": 92.0}, {"date": "2017-01-23", "close": 599.724, "volume": 480.0}, {"date": "2017-01-24", "close": 590.9045, "volume": 39.0}, {"date": "2017-01-25", "close": 561.5063, "volume": 283.0}, {"date": "2017-01-26", "close": 570.3258, "volume": 38.0}, {"date": "2017-01-27", "close": 564.4461, "volume": 65.0}, {"date": "2017-01-30", "close": 558.5665, "volume": 82.0}, {"date": "2017-01-31", "close": 561.5063, "volume": 48.0}, {"date": "2017-02-01", "close": 558.5665, "volume": 123.0}, {"date": "2017-02-02", "close": 554.5683, "volume": 71.0}, {"date": "2017-02-03", "close": 543.8674, "volume": 116.0}, {"date": "2017-02-06", "close": 543.8674, "volume": 168.0}, {"date": "2017-02-07", "close": 523.2886, "volume": 593.0}, {"date": "2017-02-08", "close": 499.77, "volume": 488.0}, {"date": "2017-02-09", "close": 529.1682, "volume": 801.0}, {"date": "2017-02-10", "close": 490.9505, "volume": 212.0}, {"date": "2017-02-13", "close": 502.7098, "volume": 122.0}, {"date": "2017-02-14", "close": 493.9198, "volume": 69.0}, {"date": "2017-02-15", "close": 496.8302, "volume": 352.0}, {"date": "2017-02-16", "close": 496.8302, "volume": 26.0}, {"date": "2017-02-17", "close": 499.77, "volume": 126.0}, {"date": "2017-02-21", "close": 455.6727, "volume": 350.0}, {"date": "2017-02-22", "close": 471.8123, "volume": 244.0}, {"date": "2017-02-23", "close": 473.3116, "volume": 83.0}, {"date": "2017-02-24", "close": 449.793, "volume": 133.0}, {"date": "2017-02-27", "close": 449.793, "volume": 137.0}, {"date": "2017-02-28", "close": 449.793, "volume": 45.0}, {"date": "2017-03-01", "close": 470.3718, "volume": 1276.0}, {"date": "2017-03-02", "close": 508.5895, "volume": 268.0}, {"date": "2017-03-03", "close": 570.3258, "volume": 5777.0}, {"date": "2017-03-06", "close": 558.5665, "volume": 1278.0}, {"date": "2017-03-07", "close": 543.8674, "volume": 550.0}, {"date": "2017-03-08", "close": 499.77, "volume": 355.0}, {"date": "2017-03-09", "close": 461.5523, "volume": 309.0}, {"date": "2017-03-10", "close": 479.1912, "volume": 154.0}, {"date": "2017-03-13", "close": 502.7098, "volume": 234.0}, {"date": "2017-03-14", "close": 515.0277, "volume": 712.0}, {"date": "2017-03-15", "close": 537.9877, "volume": 257.0}, {"date": "2017-03-16", "close": 514.4691, "volume": 110.0}, {"date": "2017-03-17", "close": 508.5895, "volume": 190.0}, {"date": "2017-03-20", "close": 508.5895, "volume": 102.0}, {"date": "2017-03-21", "close": 499.77, "volume": 125.0}, {"date": "2017-03-22", "close": 499.77, "volume": 141.0}, {"date": "2017-03-23", "close": 490.9505, "volume": 130.0}, {"date": "2017-03-24", "close": 485.0709, "volume": 85.0}, {"date": "2017-03-27", "close": 476.2514, "volume": 238.0}, {"date": "2017-03-28", "close": 470.3718, "volume": 123.0}, {"date": "2017-03-29", "close": 482.1017, "volume": 148.0}, {"date": "2017-03-30", "close": 473.3116, "volume": 59.0}, {"date": "2017-03-31", "close": 479.1912, "volume": 123.0}, {"date": "2017-04-03", "close": 482.1311, "volume": 161.0}, {"date": "2017-04-04", "close": 396.8762, "volume": 1335.0}, {"date": "2017-04-05", "close": 429.2142, "volume": 295.0}, {"date": "2017-04-06", "close": 426.2744, "volume": 140.0}, {"date": "2017-04-07", "close": 417.455, "volume": 88.0}, {"date": "2017-04-10", "close": 423.3346, "volume": 173.0}, {"date": "2017-04-11", "close": 402.7558, "volume": 245.0}, {"date": "2017-04-12", "close": 395.9354, "volume": 118.0}, {"date": "2017-04-13", "close": 388.0567, "volume": 92.0}, {"date": "2017-04-17", "close": 402.7558, "volume": 71.0}, {"date": "2017-04-18", "close": 414.5151, "volume": 373.0}, {"date": "2017-04-19", "close": 402.7558, "volume": 112.0}, {"date": "2017-04-20", "close": 408.6355, "volume": 83.0}, {"date": "2017-04-21", "close": 414.5151, "volume": 83.0}, {"date": "2017-04-24", "close": 399.816, "volume": 108.0}, {"date": "2017-04-25", "close": 396.8762, "volume": 37.0}, {"date": "2017-04-26", "close": 393.9364, "volume": 173.0}, {"date": "2017-04-27", "close": 390.9965, "volume": 80.0}, {"date": "2017-04-28", "close": 393.9364, "volume": 112.0}, {"date": "2017-05-01", "close": 385.1463, "volume": 44.0}, {"date": "2017-05-02", "close": 396.8762, "volume": 41.0}, {"date": "2017-05-03", "close": 385.1169, "volume": 54.0}, {"date": "2017-05-04", "close": 382.1771, "volume": 266.0}, {"date": "2017-05-05", "close": 396.8762, "volume": 131.0}, {"date": "2017-05-08", "close": 391.4081, "volume": 45.0}, {"date": "2017-05-09", "close": 388.0567, "volume": 55.0}, {"date": "2017-05-10", "close": 374.5041, "volume": 156.0}, {"date": "2017-05-11", "close": 382.1771, "volume": 175.0}, {"date": "2017-05-12", "close": 385.1169, "volume": 50.0}, {"date": "2017-05-15", "close": 379.2372, "volume": 27.0}, {"date": "2017-05-16", "close": 369.9768, "volume": 58.0}, {"date": "2017-05-17", "close": 361.8041, "volume": 28.0}, {"date": "2017-05-18", "close": 373.3576, "volume": 51.0}, {"date": "2017-05-19", "close": 373.3576, "volume": 68.0}, {"date": "2017-05-22", "close": 373.0636, "volume": 47.0}, {"date": "2017-05-23", "close": 373.3576, "volume": 104.0}, {"date": "2017-05-24", "close": 364.5381, "volume": 35.0}, {"date": "2017-05-25", "close": 367.478, "volume": 53.0}, {"date": "2017-05-26", "close": 361.6277, "volume": 52.0}, {"date": "2017-05-30", "close": 355.7187, "volume": 87.0}, {"date": "2017-05-31", "close": 360.3636, "volume": 19.0}, {"date": "2017-06-01", "close": 355.6893, "volume": 68.0}, {"date": "2017-06-02", "close": 355.7187, "volume": 26.0}, {"date": "2017-06-05", "close": 351.8675, "volume": 104.0}, {"date": "2017-06-06", "close": 338.0797, "volume": 119.0}, {"date": "2017-06-07", "close": 352.7788, "volume": 128.0}, {"date": "2017-06-08", "close": 340.9901, "volume": 26.0}, {"date": "2017-06-09", "close": 349.839, "volume": 111.0}, {"date": "2017-06-12", "close": 341.0195, "volume": 33.0}, {"date": "2017-06-13", "close": 338.0797, "volume": 54.0}, {"date": "2017-06-14", "close": 338.0797, "volume": 196.0}, {"date": "2017-06-15", "close": 341.0195, "volume": 49.0}, {"date": "2017-06-16", "close": 329.2602, "volume": 100.0}, {"date": "2017-06-19", "close": 335.1399, "volume": 60.0}, {"date": "2017-06-20", "close": 329.2602, "volume": 28.0}, {"date": "2017-06-21", "close": 329.2602, "volume": 60.0}, {"date": "2017-06-22", "close": 367.478, "volume": 124.0}, {"date": "2017-06-23", "close": 367.478, "volume": 169.0}, {"date": "2017-06-26", "close": 370.4178, "volume": 112.0}, {"date": "2017-06-27", "close": 376.2974, "volume": 64.0}, {"date": "2017-06-28", "close": 361.5983, "volume": 22.0}, {"date": "2017-06-29", "close": 361.5983, "volume": 36.0}, {"date": "2017-06-30", "close": 358.6585, "volume": 23.0}, {"date": "2017-07-03", "close": 361.5983, "volume": 19.0}, {"date": "2017-07-05", "close": 352.7788, "volume": 71.0}, {"date": "2017-07-06", "close": 360.1284, "volume": 13.0}, {"date": "2017-07-07", "close": 358.6585, "volume": 129.0}, {"date": "2017-07-10", "close": 382.1771, "volume": 21.0}, {"date": "2017-07-11", "close": 390.9965, "volume": 168.0}, {"date": "2017-07-12", "close": 382.1771, "volume": 108.0}, {"date": "2017-07-13", "close": 382.1771, "volume": 81.0}, {"date": "2017-07-14", "close": 393.9658, "volume": 78.0}, {"date": "2017-07-17", "close": 399.816, "volume": 82.0}, {"date": "2017-07-18", "close": 411.5753, "volume": 205.0}, {"date": "2017-07-19", "close": 408.6355, "volume": 146.0}, {"date": "2017-07-20", "close": 411.6047, "volume": 45.0}, {"date": "2017-07-21", "close": 405.6957, "volume": 55.0}, {"date": "2017-07-24", "close": 420.3948, "volume": 74.0}, {"date": "2017-07-25", "close": 423.3346, "volume": 82.0}, {"date": "2017-07-26", "close": 423.3346, "volume": 166.0}, {"date": "2017-07-27", "close": 414.5151, "volume": 154.0}, {"date": "2017-07-28", "close": 420.3948, "volume": 115.0}, {"date": "2017-07-31", "close": 402.7558, "volume": 49.0}, {"date": "2017-08-01", "close": 399.816, "volume": 94.0}, {"date": "2017-08-02", "close": 388.0567, "volume": 76.0}, {"date": "2017-08-03", "close": 382.1771, "volume": 34.0}, {"date": "2017-08-04", "close": 370.4178, "volume": 80.0}, {"date": "2017-08-07", "close": 379.2372, "volume": 58.0}, {"date": "2017-08-08", "close": 373.3576, "volume": 19.0}, {"date": "2017-08-09", "close": 364.5381, "volume": 13.0}, {"date": "2017-08-10", "close": 335.1399, "volume": 141.0}, {"date": "2017-08-11", "close": 346.8992, "volume": 76.0}, {"date": "2017-08-14", "close": 358.6585, "volume": 55.0}, {"date": "2017-08-15", "close": 352.7788, "volume": 23.0}, {"date": "2017-08-16", "close": 352.7788, "volume": 142.0}, {"date": "2017-08-17", "close": 335.1399, "volume": 61.0}, {"date": "2017-08-18", "close": 338.0797, "volume": 94.0}, {"date": "2017-08-21", "close": 346.8992, "volume": 24.0}, {"date": "2017-08-22", "close": 335.1693, "volume": 82.0}, {"date": "2017-08-23", "close": 352.7788, "volume": 64.0}, {"date": "2017-08-24", "close": 346.8992, "volume": 45.0}, {"date": "2017-08-25", "close": 346.9874, "volume": 14.0}, {"date": "2017-08-28", "close": 338.0797, "volume": 62.0}, {"date": "2017-08-29", "close": 346.8698, "volume": 31.0}, {"date": "2017-08-30", "close": 341.0195, "volume": 17.0}, {"date": "2017-08-31", "close": 343.9594, "volume": 61.0}, {"date": "2017-09-01", "close": 349.8684, "volume": 148.0}, {"date": "2017-09-05", "close": 356.336, "volume": 70.0}, {"date": "2017-09-06", "close": 355.3659, "volume": 99.0}, {"date": "2017-09-07", "close": 353.0728, "volume": 47.0}, {"date": "2017-09-08", "close": 358.6585, "volume": 61.0}, {"date": "2017-09-11", "close": 346.8992, "volume": 133.0}, {"date": "2017-09-12", "close": 346.9286, "volume": 29.0}, {"date": "2017-09-13", "close": 343.9594, "volume": 47.0}, {"date": "2017-09-14", "close": 341.0195, "volume": 14.0}, {"date": "2017-09-15", "close": 341.0195, "volume": 48.0}, {"date": "2017-09-18", "close": 341.0195, "volume": 20.0}, {"date": "2017-09-19", "close": 332.2001, "volume": 74.0}, {"date": "2017-09-20", "close": 338.1091, "volume": 44.0}, {"date": "2017-09-21", "close": 338.3737, "volume": 30.0}, {"date": "2017-09-22", "close": 332.2001, "volume": 96.0}, {"date": "2017-09-25", "close": 326.3204, "volume": 44.0}, {"date": "2017-09-26", "close": 335.1399, "volume": 160.0}, {"date": "2017-09-27", "close": 332.2295, "volume": 16.0}, {"date": "2017-09-28", "close": 333.7288, "volume": 12.0}, {"date": "2017-09-29", "close": 333.5818, "volume": 42.0}, {"date": "2017-10-02", "close": 335.8161, "volume": 153.0}, {"date": "2017-10-03", "close": 335.4339, "volume": 456.0}, {"date": "2017-10-04", "close": 335.1693, "volume": 82.0}, {"date": "2017-10-05", "close": 336.4922, "volume": 36.0}, {"date": "2017-10-06", "close": 338.0797, "volume": 31.0}, {"date": "2017-10-09", "close": 379.2372, "volume": 1662.0}, {"date": "2017-10-10", "close": 329.7894, "volume": 272.0}, {"date": "2017-10-11", "close": 341.0195, "volume": 163.0}, {"date": "2017-10-12", "close": 332.2001, "volume": 104.0}, {"date": "2017-10-13", "close": 352.7788, "volume": 1464.0}, {"date": "2017-10-16", "close": 350.133, "volume": 199.0}, {"date": "2017-10-17", "close": 338.0797, "volume": 138.0}, {"date": "2017-10-18", "close": 382.1771, "volume": 1160.0}, {"date": "2017-10-19", "close": 361.4807, "volume": 258.0}, {"date": "2017-10-20", "close": 355.7187, "volume": 130.0}, {"date": "2017-10-23", "close": 343.9594, "volume": 91.0}, {"date": "2017-10-24", "close": 343.9888, "volume": 106.0}, {"date": "2017-10-25", "close": 335.2869, "volume": 113.0}, {"date": "2017-10-26", "close": 338.0797, "volume": 422.0}, {"date": "2017-10-27", "close": 343.93, "volume": 62.0}, {"date": "2017-10-30", "close": 338.0797, "volume": 91.0}, {"date": "2017-10-31", "close": 341.0195, "volume": 55.0}, {"date": "2017-11-01", "close": 329.2602, "volume": 183.0}, {"date": "2017-11-02", "close": 338.0797, "volume": 158.0}, {"date": "2017-11-03", "close": 331.4651, "volume": 34.0}, {"date": "2017-11-06", "close": 329.2896, "volume": 50.0}, {"date": "2017-11-07", "close": 320.4408, "volume": 134.0}, {"date": "2017-11-08", "close": 325.1445, "volume": 48.0}, {"date": "2017-11-09", "close": 317.5009, "volume": 144.0}, {"date": "2017-11-10", "close": 317.5009, "volume": 78.0}, {"date": "2017-11-13", "close": 325.1151, "volume": 137.0}, {"date": "2017-11-14", "close": 317.5009, "volume": 52.0}, {"date": "2017-11-15", "close": 312.4151, "volume": 86.0}, {"date": "2017-11-16", "close": 317.5009, "volume": 37.0}, {"date": "2017-11-17", "close": 332.2001, "volume": 375.0}, {"date": "2017-11-20", "close": 330.789, "volume": 78.0}, {"date": "2017-11-21", "close": 329.2602, "volume": 83.0}, {"date": "2017-11-22", "close": 323.3806, "volume": 63.0}, {"date": "2017-11-24", "close": 323.41, "volume": 33.0}, {"date": "2017-11-27", "close": 323.3806, "volume": 79.0}, {"date": "2017-11-28", "close": 326.3204, "volume": 72.0}, {"date": "2017-11-29", "close": 326.291, "volume": 68.0}, {"date": "2017-11-30", "close": 326.3204, "volume": 74.0}, {"date": "2017-12-01", "close": 346.4582, "volume": 612.0}, {"date": "2017-12-04", "close": 337.1096, "volume": 288.0}, {"date": "2017-12-05", "close": 320.4702, "volume": 65.0}, {"date": "2017-12-06", "close": 320.7348, "volume": 70.0}, {"date": "2017-12-07", "close": 326.438, "volume": 197.0}, {"date": "2017-12-08", "close": 314.5611, "volume": 461.0}, {"date": "2017-12-11", "close": 306.065, "volume": 449.0}, {"date": "2017-12-12", "close": 299.862, "volume": 60.0}, {"date": "2017-12-13", "close": 296.9222, "volume": 146.0}, {"date": "2017-12-14", "close": 266.0834, "volume": 334.0}, {"date": "2017-12-15", "close": 279.3126, "volume": 89.0}, {"date": "2017-12-18", "close": 267.5239, "volume": 252.0}, {"date": "2017-12-19", "close": 270.4638, "volume": 265.0}, {"date": "2017-12-20", "close": 249.885, "volume": 563.0}, {"date": "2017-12-21", "close": 244.0642, "volume": 272.0}, {"date": "2017-12-22", "close": 235.1859, "volume": 684.0}, {"date": "2017-12-26", "close": 235.1859, "volume": 225.0}, {"date": "2017-12-27", "close": 238.8607, "volume": 918.0}, {"date": "2017-12-28", "close": 246.9452, "volume": 282.0}, {"date": "2017-12-29", "close": 238.1551, "volume": 1366.0}, {"date": "2018-01-02", "close": 250.179, "volume": 636.0}, {"date": "2018-01-03", "close": 249.6498, "volume": 246.0}, {"date": "2018-01-04", "close": 249.9144, "volume": 409.0}, {"date": "2018-01-05", "close": 249.738, "volume": 177.0}, {"date": "2018-01-08", "close": 270.4638, "volume": 2786.0}, {"date": "2018-01-09", "close": 260.1744, "volume": 776.0}, {"date": "2018-01-10", "close": 273.4036, "volume": 187.0}, {"date": "2018-01-11", "close": 274.5795, "volume": 395.0}, {"date": "2018-01-12", "close": 291.0425, "volume": 738.0}, {"date": "2018-01-16", "close": 276.3434, "volume": 247.0}, {"date": "2018-01-17", "close": 273.4036, "volume": 98.0}, {"date": "2018-01-18", "close": 276.3434, "volume": 1023.0}, {"date": "2018-01-19", "close": 268.5823, "volume": 138.0}, {"date": "2018-01-22", "close": 267.6415, "volume": 160.0}, {"date": "2018-01-23", "close": 272.2277, "volume": 160.0}, {"date": "2018-01-24", "close": 280.6944, "volume": 102.0}, {"date": "2018-01-25", "close": 282.2231, "volume": 170.0}, {"date": "2018-01-26", "close": 282.2525, "volume": 1183.0}, {"date": "2018-01-29", "close": 267.6121, "volume": 146.0}, {"date": "2018-01-30", "close": 264.5841, "volume": 142.0}, {"date": "2018-01-31", "close": 246.9452, "volume": 283.0}, {"date": "2018-02-01", "close": 243.829, "volume": 121.0}, {"date": "2018-02-02", "close": 235.1565, "volume": 287.0}, {"date": "2018-02-05", "close": 229.3062, "volume": 188.0}, {"date": "2018-02-06", "close": 241.2125, "volume": 82.0}, {"date": "2018-02-07", "close": 240.9479, "volume": 86.0}, {"date": "2018-02-08", "close": 232.2461, "volume": 72.0}, {"date": "2018-02-09", "close": 230.4528, "volume": 112.0}, {"date": "2018-02-12", "close": 224.8965, "volume": 81.0}, {"date": "2018-02-13", "close": 230.8643, "volume": 115.0}, {"date": "2018-02-14", "close": 241.0655, "volume": 109.0}, {"date": "2018-02-15", "close": 246.9158, "volume": 43.0}, {"date": "2018-02-16", "close": 235.1859, "volume": 51.0}, {"date": "2018-02-20", "close": 246.9452, "volume": 551.0}, {"date": "2018-02-21", "close": 235.1859, "volume": 155.0}, {"date": "2018-02-22", "close": 229.3062, "volume": 131.0}, {"date": "2018-02-23", "close": 232.2461, "volume": 165.0}, {"date": "2018-02-26", "close": 240.7716, "volume": 101.0}, {"date": "2018-02-27", "close": 232.2461, "volume": 493.0}, {"date": "2018-02-28", "close": 232.2461, "volume": 103.0}, {"date": "2018-03-01", "close": 232.2755, "volume": 181.0}, {"date": "2018-03-02", "close": 237.3614, "volume": 37.0}, {"date": "2018-03-05", "close": 235.1859, "volume": 37.0}, {"date": "2018-03-06", "close": 235.1565, "volume": 67.0}, {"date": "2018-03-07", "close": 235.2153, "volume": 269.0}, {"date": "2018-03-08", "close": 227.8363, "volume": 81.0}, {"date": "2018-03-09", "close": 241.0949, "volume": 784.0}, {"date": "2018-03-12", "close": 246.9452, "volume": 68.0}, {"date": "2018-03-13", "close": 235.6269, "volume": 238.0}, {"date": "2018-03-14", "close": 238.1257, "volume": 222.0}, {"date": "2018-03-15", "close": 232.2461, "volume": 122.0}, {"date": "2018-03-16", "close": 235.2447, "volume": 72.0}, {"date": "2018-03-19", "close": 245.975, "volume": 121.0}, {"date": "2018-03-20", "close": 240.2206, "volume": 93.0}, {"date": "2018-03-21", "close": 238.1257, "volume": 158.0}, {"date": "2018-03-22", "close": 238.1257, "volume": 62.0}, {"date": "2018-03-23", "close": 238.1257, "volume": 20.0}, {"date": "2018-03-26", "close": 235.2153, "volume": 110.0}, {"date": "2018-03-27", "close": 235.1859, "volume": 40.0}, {"date": "2018-03-28", "close": 226.3958, "volume": 296.0}, {"date": "2018-03-29", "close": 241.0655, "volume": 3650.0}, {"date": "2018-04-02", "close": 226.3958, "volume": 675.0}, {"date": "2018-04-03", "close": 221.2805, "volume": 292.0}, {"date": "2018-04-04", "close": 220.4868, "volume": 152.0}, {"date": "2018-04-05", "close": 226.043, "volume": 83.0}, {"date": "2018-04-06", "close": 214.6071, "volume": 314.0}, {"date": "2018-04-09", "close": 217.5469, "volume": 59.0}, {"date": "2018-04-10", "close": 218.5465, "volume": 46.0}, {"date": "2018-04-11", "close": 218.3701, "volume": 276.0}, {"date": "2018-04-12", "close": 220.4868, "volume": 9.0}, {"date": "2018-04-13", "close": 220.4868, "volume": 63.0}, {"date": "2018-04-16", "close": 226.3664, "volume": 59.0}, {"date": "2018-04-17", "close": 217.5469, "volume": 185.0}, {"date": "2018-04-18", "close": 224.1028, "volume": 111.0}, {"date": "2018-04-19", "close": 217.5469, "volume": 45.0}, {"date": "2018-04-20", "close": 217.5469, "volume": 104.0}, {"date": "2018-04-23", "close": 211.6673, "volume": 115.0}, {"date": "2018-04-24", "close": 211.6673, "volume": 99.0}, {"date": "2018-04-25", "close": 220.4868, "volume": 32.0}, {"date": "2018-04-26", "close": 211.6673, "volume": 37.0}, {"date": "2018-04-27", "close": 217.5469, "volume": 92.0}, {"date": "2018-04-30", "close": 200.8194, "volume": 538.0}, {"date": "2018-05-01", "close": 194.0284, "volume": 343.0}, {"date": "2018-05-02", "close": 199.9668, "volume": 253.0}, {"date": "2018-05-03", "close": 211.6673, "volume": 296.0}, {"date": "2018-05-04", "close": 211.6673, "volume": 445.0}, {"date": "2018-05-07", "close": 229.3108, "volume": 1334.0}, {"date": "2018-05-08", "close": 272.9891, "volume": 3192.0}, {"date": "2018-05-09", "close": 237.7105, "volume": 1766.0}, {"date": "2018-05-10", "close": 162.9535, "volume": 4275.0}, {"date": "2018-05-11", "close": 95.7562, "volume": 14682.0}, {"date": "2018-05-14", "close": 92.8163, "volume": 6469.0}, {"date": "2018-05-15", "close": 90.7164, "volume": 6659.0}, {"date": "2018-05-16", "close": 94.4962, "volume": 19983.0}, {"date": "2018-05-17", "close": 94.9162, "volume": 19358.0}, {"date": "2018-05-18", "close": 94.0762, "volume": 6274.0}, {"date": "2018-05-21", "close": 88.6165, "volume": 5673.0}, {"date": "2018-05-22", "close": 88.6165, "volume": 5099.0}, {"date": "2018-05-23", "close": 91.9679, "volume": 2811.0}, {"date": "2018-05-24", "close": 92.3963, "volume": 606585.0}, {"date": "2018-05-25", "close": 85.2566, "volume": 37522.0}, {"date": "2018-05-29", "close": 85.2566, "volume": 10403.0}, {"date": "2018-05-30", "close": 81.8967, "volume": 9445.0}, {"date": "2018-05-31", "close": 75.597, "volume": 17159.0}, {"date": "2018-06-01", "close": 75.177, "volume": 4217.0}, {"date": "2018-06-04", "close": 75.597, "volume": 5408.0}, {"date": "2018-06-05", "close": 79.7968, "volume": 6295.0}, {"date": "2018-06-06", "close": 77.2769, "volume": 15469.0}, {"date": "2018-06-07", "close": 75.597, "volume": 6727.0}, {"date": "2018-06-08", "close": 74.337, "volume": 8905.0}, {"date": "2018-06-11", "close": 77.2769, "volume": 2669.0}, {"date": "2018-06-12", "close": 78.9568, "volume": 10477.0}, {"date": "2018-06-13", "close": 76.4369, "volume": 2073.0}, {"date": "2018-06-14", "close": 75.177, "volume": 3416.0}, {"date": "2018-06-15", "close": 77.2769, "volume": 1809.0}, {"date": "2018-06-18", "close": 73.4971, "volume": 4700.0}, {"date": "2018-06-19", "close": 70.9772, "volume": 3496.0}, {"date": "2018-06-20", "close": 69.2972, "volume": 3061.0}, {"date": "2018-06-21", "close": 87.7765, "volume": 971972.0}, {"date": "2018-06-22", "close": 77.2769, "volume": 55621.0}, {"date": "2018-06-25", "close": 79.3768, "volume": 16228.0}, {"date": "2018-06-26", "close": 75.597, "volume": 11636.0}, {"date": "2018-06-27", "close": 77.2769, "volume": 15190.0}, {"date": "2018-06-28", "close": 75.177, "volume": 4795.0}, {"date": "2018-06-29", "close": 75.597, "volume": 3477.0}, {"date": "2018-07-02", "close": 76.8569, "volume": 2551.0}, {"date": "2018-07-03", "close": 76.017, "volume": 2691.0}, {"date": "2018-07-05", "close": 77.2769, "volume": 48471.0}, {"date": "2018-07-06", "close": 78.7175, "volume": 9002.0}, {"date": "2018-07-09", "close": 78.1169, "volume": 6241.0}, {"date": "2018-07-10", "close": 77.2769, "volume": 5674.0}, {"date": "2018-07-11", "close": 74.757, "volume": 4881.0}, {"date": "2018-07-12", "close": 73.917, "volume": 2355.0}, {"date": "2018-07-13", "close": 74.337, "volume": 1936.0}, {"date": "2018-07-16", "close": 73.4971, "volume": 2775.0}, {"date": "2018-07-17", "close": 72.6571, "volume": 2506.0}, {"date": "2018-07-18", "close": 72.6571, "volume": 1615.0}, {"date": "2018-07-19", "close": 73.917, "volume": 899.0}, {"date": "2018-07-20", "close": 74.757, "volume": 1045.0}, {"date": "2018-07-23", "close": 70.9772, "volume": 2462.0}, {"date": "2018-07-24", "close": 70.9352, "volume": 2772.0}, {"date": "2018-07-25", "close": 70.1372, "volume": 1838.0}, {"date": "2018-07-26", "close": 69.2972, "volume": 1350.0}, {"date": "2018-07-27", "close": 65.0974, "volume": 2327.0}, {"date": "2018-07-30", "close": 61.3175, "volume": 4216.0}, {"date": "2018-07-31", "close": 64.6774, "volume": 889.0}, {"date": "2018-08-01", "close": 62.9975, "volume": 991.0}, {"date": "2018-08-02", "close": 64.2574, "volume": 1132.0}, {"date": "2018-08-03", "close": 60.4776, "volume": 839.0}, {"date": "2018-08-06", "close": 62.9975, "volume": 1913.0}, {"date": "2018-08-07", "close": 62.5775, "volume": 1186.0}, {"date": "2018-08-08", "close": 61.7375, "volume": 2467.0}, {"date": "2018-08-09", "close": 62.1575, "volume": 1571.0}, {"date": "2018-08-10", "close": 59.6376, "volume": 1279.0}, {"date": "2018-08-13", "close": 59.6376, "volume": 444.0}, {"date": "2018-08-14", "close": 56.6977, "volume": 2679.0}, {"date": "2018-08-15", "close": 58.3777, "volume": 1204.0}, {"date": "2018-08-16", "close": 60.0576, "volume": 2710.0}, {"date": "2018-08-17", "close": 58.7976, "volume": 1714.0}, {"date": "2018-08-20", "close": 56.6977, "volume": 1704.0}, {"date": "2018-08-21", "close": 58.7976, "volume": 1035.0}, {"date": "2018-08-22", "close": 59.6376, "volume": 188.0}, {"date": "2018-08-23", "close": 58.3777, "volume": 375.0}, {"date": "2018-08-24", "close": 56.2777, "volume": 1318.0}, {"date": "2018-08-27", "close": 56.6977, "volume": 600.0}, {"date": "2018-08-28", "close": 57.1177, "volume": 1178.0}, {"date": "2018-08-29", "close": 57.5377, "volume": 1064.0}, {"date": "2018-08-30", "close": 56.6977, "volume": 529.0}, {"date": "2018-08-31", "close": 57.9157, "volume": 1305.0}, {"date": "2018-09-04", "close": 59.9358, "volume": 1117.0}, {"date": "2018-09-05", "close": 66.3573, "volume": 85715.0}, {"date": "2018-09-06", "close": 59.6376, "volume": 10708.0}, {"date": "2018-09-07", "close": 60.0576, "volume": 5972.0}, {"date": "2018-09-10", "close": 59.2176, "volume": 3869.0}, {"date": "2018-09-11", "close": 58.7976, "volume": 3577.0}, {"date": "2018-09-12", "close": 59.2176, "volume": 2083.0}, {"date": "2018-09-13", "close": 60.0576, "volume": 1810.0}, {"date": "2018-09-14", "close": 57.9577, "volume": 1902.0}, {"date": "2018-09-17", "close": 57.5377, "volume": 1241.0}, {"date": "2018-09-18", "close": 59.6376, "volume": 2319.0}, {"date": "2018-09-19", "close": 57.9577, "volume": 1570.0}, {"date": "2018-09-20", "close": 60.0576, "volume": 2427.0}, {"date": "2018-09-21", "close": 57.5377, "volume": 3057.0}, {"date": "2018-09-24", "close": 56.6977, "volume": 5248.0}, {"date": "2018-09-25", "close": 57.1177, "volume": 1107.0}, {"date": "2018-09-26", "close": 56.6977, "volume": 2369.0}, {"date": "2018-09-27", "close": 56.6977, "volume": 698.0}, {"date": "2018-09-28", "close": 58.3777, "volume": 1431.0}, {"date": "2018-10-01", "close": 58.3777, "volume": 1002.0}, {"date": "2018-10-02", "close": 56.2777, "volume": 667.0}, {"date": "2018-10-03", "close": 56.9077, "volume": 606.0}, {"date": "2018-10-04", "close": 57.1177, "volume": 989.0}, {"date": "2018-10-05", "close": 57.3277, "volume": 907.0}, {"date": "2018-10-08", "close": 57.5377, "volume": 1799.0}, {"date": "2018-10-09", "close": 58.7976, "volume": 3183.0}, {"date": "2018-10-10", "close": 56.6977, "volume": 1252.0}, {"date": "2018-10-11", "close": 56.2777, "volume": 1332.0}, {"date": "2018-10-12", "close": 55.0178, "volume": 1601.0}, {"date": "2018-10-15", "close": 55.0178, "volume": 1043.0}, {"date": "2018-10-16", "close": 55.8578, "volume": 834.0}, {"date": "2018-10-17", "close": 55.4378, "volume": 619.0}, {"date": "2018-10-18", "close": 55.4378, "volume": 2641.0}, {"date": "2018-10-19", "close": 49.978, "volume": 3561.0}, {"date": "2018-10-22", "close": 51.238, "volume": 1071.0}, {"date": "2018-10-23", "close": 51.6579, "volume": 1318.0}, {"date": "2018-10-24", "close": 49.264, "volume": 766.0}, {"date": "2018-10-25", "close": 46.6181, "volume": 1574.0}, {"date": "2018-10-26", "close": 48.7181, "volume": 3865.0}, {"date": "2018-10-29", "close": 43.6783, "volume": 2500.0}, {"date": "2018-10-30", "close": 43.2583, "volume": 972.0}, {"date": "2018-10-31", "close": 44.5182, "volume": 914.0}, {"date": "2018-11-01", "close": 46.1982, "volume": 892.0}, {"date": "2018-11-02", "close": 45.7782, "volume": 789.0}, {"date": "2018-11-05", "close": 46.6181, "volume": 1176.0}, {"date": "2018-11-06", "close": 45.774, "volume": 804.0}, {"date": "2018-11-07", "close": 47.0381, "volume": 1334.0}, {"date": "2018-11-08", "close": 46.1982, "volume": 721.0}, {"date": "2018-11-09", "close": 45.7782, "volume": 930.0}, {"date": "2018-11-12", "close": 44.0982, "volume": 1090.0}, {"date": "2018-11-13", "close": 43.6783, "volume": 474.0}, {"date": "2018-11-14", "close": 42.4225, "volume": 791.0}, {"date": "2018-11-15", "close": 41.3641, "volume": 4043.0}, {"date": "2018-11-16", "close": 41.7841, "volume": 464.0}, {"date": "2018-11-19", "close": 39.4784, "volume": 544.0}, {"date": "2018-11-20", "close": 39.9404, "volume": 383.0}, {"date": "2018-11-21", "close": 40.1336, "volume": 1740.0}, {"date": "2018-11-23", "close": 42.8383, "volume": 50.0}, {"date": "2018-11-26", "close": 39.8984, "volume": 139.0}, {"date": "2018-11-27", "close": 40.3604, "volume": 222.0}, {"date": "2018-11-28", "close": 42.4183, "volume": 415.0}, {"date": "2018-11-29", "close": 42.4183, "volume": 1368.0}, {"date": "2018-11-30", "close": 47.0381, "volume": 12372.0}, {"date": "2018-12-03", "close": 53.7578, "volume": 42041.0}, {"date": "2018-12-04", "close": 47.8781, "volume": 10044.0}, {"date": "2018-12-06", "close": 47.8781, "volume": 4344.0}, {"date": "2018-12-07", "close": 48.7181, "volume": 16464.0}, {"date": "2018-12-10", "close": 49.138, "volume": 4734.0}, {"date": "2018-12-11", "close": 47.4581, "volume": 4004.0}, {"date": "2018-12-12", "close": 45.7782, "volume": 2659.0}, {"date": "2018-12-13", "close": 46.6181, "volume": 3009.0}, {"date": "2018-12-14", "close": 47.4581, "volume": 10578.0}, {"date": "2018-12-17", "close": 44.1108, "volume": 4410.0}, {"date": "2018-12-18", "close": 39.4784, "volume": 4056.0}, {"date": "2018-12-19", "close": 38.3151, "volume": 2585.0}, {"date": "2018-12-20", "close": 36.4755, "volume": 3184.0}, {"date": "2018-12-21", "close": 37.3743, "volume": 2258.0}, {"date": "2018-12-24", "close": 37.5549, "volume": 1025.0}, {"date": "2018-12-26", "close": 36.9585, "volume": 2423.0}, {"date": "2018-12-27", "close": 35.2786, "volume": 3087.0}, {"date": "2018-12-28", "close": 38.6385, "volume": 2362.0}, {"date": "2018-12-31", "close": 38.2185, "volume": 2569.0}, {"date": "2019-01-02", "close": 40.1504, "volume": 1890.0}, {"date": "2019-01-03", "close": 42.4225, "volume": 4662.0}, {"date": "2019-01-04", "close": 44.5182, "volume": 903.0}, {"date": "2019-01-07", "close": 43.6783, "volume": 2470.0}, {"date": "2019-01-08", "close": 45.3582, "volume": 1255.0}, {"date": "2019-01-09", "close": 46.6223, "volume": 2152.0}, {"date": "2019-01-10", "close": 47.0381, "volume": 993.0}, {"date": "2019-01-11", "close": 48.8272, "volume": 926.0}, {"date": "2019-01-14", "close": 55.4378, "volume": 44907.0}, {"date": "2019-01-15", "close": 47.8781, "volume": 25757.0}, {"date": "2019-01-16", "close": 50.398, "volume": 37926.0}, {"date": "2019-01-17", "close": 47.8781, "volume": 8102.0}, {"date": "2019-01-18", "close": 47.8781, "volume": 4366.0}, {"date": "2019-01-22", "close": 48.2981, "volume": 2945.0}, {"date": "2019-01-23", "close": 49.138, "volume": 6768.0}, {"date": "2019-01-24", "close": 49.978, "volume": 1259.0}, {"date": "2019-01-25", "close": 52.9179, "volume": 9395.0}, {"date": "2019-01-28", "close": 52.9179, "volume": 3662.0}, {"date": "2019-01-29", "close": 53.8124, "volume": 1221.0}, {"date": "2019-01-30", "close": 55.0178, "volume": 2823.0}, {"date": "2019-01-31", "close": 55.4378, "volume": 3464.0}, {"date": "2019-02-01", "close": 53.7578, "volume": 1946.0}, {"date": "2019-02-04", "close": 53.3379, "volume": 2644.0}, {"date": "2019-02-05", "close": 51.238, "volume": 2799.0}, {"date": "2019-02-06", "close": 47.4581, "volume": 3973.0}, {"date": "2019-02-07", "close": 46.6181, "volume": 668.0}, {"date": "2019-02-08", "close": 46.1982, "volume": 897.0}, {"date": "2019-02-11", "close": 44.9382, "volume": 2543.0}, {"date": "2019-02-12", "close": 47.4581, "volume": 3193.0}, {"date": "2019-02-13", "close": 47.0381, "volume": 1991.0}, {"date": "2019-02-14", "close": 47.4581, "volume": 1181.0}, {"date": "2019-02-15", "close": 47.0381, "volume": 592.0}, {"date": "2019-02-19", "close": 46.1982, "volume": 704.0}, {"date": "2019-02-20", "close": 49.138, "volume": 709.0}, {"date": "2019-02-21", "close": 49.5958, "volume": 196.0}, {"date": "2019-02-22", "close": 48.7181, "volume": 971.0}, {"date": "2019-02-25", "close": 48.3023, "volume": 736.0}, {"date": "2019-02-26", "close": 48.7181, "volume": 1413.0}, {"date": "2019-02-27", "close": 49.348, "volume": 604.0}, {"date": "2019-02-28", "close": 49.138, "volume": 466.0}, {"date": "2019-03-01", "close": 52.4979, "volume": 3860.0}, {"date": "2019-03-04", "close": 55.8368, "volume": 2065.0}, {"date": "2019-03-05", "close": 53.7578, "volume": 1714.0}, {"date": "2019-03-06", "close": 53.4723, "volume": 985.0}, {"date": "2019-03-07", "close": 50.398, "volume": 1292.0}, {"date": "2019-03-08", "close": 64.6774, "volume": 516924.0}, {"date": "2019-03-11", "close": 54.5978, "volume": 40901.0}, {"date": "2019-03-12", "close": 52.4979, "volume": 13062.0}, {"date": "2019-03-13", "close": 51.238, "volume": 6655.0}, {"date": "2019-03-14", "close": 51.238, "volume": 12905.0}, {"date": "2019-03-15", "close": 49.138, "volume": 6219.0}, {"date": "2019-03-18", "close": 48.7181, "volume": 4661.0}, {"date": "2019-03-19", "close": 47.4581, "volume": 4724.0}, {"date": "2019-03-20", "close": 47.0381, "volume": 3983.0}, {"date": "2019-03-21", "close": 48.7181, "volume": 7293.0}, {"date": "2019-03-22", "close": 48.2981, "volume": 8531.0}, {"date": "2019-03-25", "close": 47.0381, "volume": 4310.0}, {"date": "2019-03-26", "close": 46.6391, "volume": 3170.0}, {"date": "2019-03-27", "close": 45.7782, "volume": 2822.0}, {"date": "2019-03-28", "close": 46.7693, "volume": 1031.0}, {"date": "2019-03-29", "close": 45.7782, "volume": 1051.0}, {"date": "2019-04-01", "close": 47.4539, "volume": 5886.0}, {"date": "2019-04-02", "close": 47.0381, "volume": 2363.0}, {"date": "2019-04-03", "close": 48.2981, "volume": 15555.0}, {"date": "2019-04-04", "close": 46.6181, "volume": 2206.0}, {"date": "2019-04-05", "close": 46.1982, "volume": 2670.0}, {"date": "2019-04-08", "close": 46.6181, "volume": 704.0}, {"date": "2019-04-09", "close": 46.6181, "volume": 503.0}, {"date": "2019-04-10", "close": 45.7782, "volume": 1380.0}, {"date": "2019-04-11", "close": 45.3582, "volume": 1522.0}, {"date": "2019-04-12", "close": 44.5182, "volume": 1377.0}, {"date": "2019-04-15", "close": 45.3582, "volume": 2917.0}, {"date": "2019-04-16", "close": 43.6783, "volume": 7588.0}, {"date": "2019-04-17", "close": 42.8383, "volume": 1987.0}, {"date": "2019-04-18", "close": 41.9983, "volume": 1148.0}, {"date": "2019-04-22", "close": 42.7333, "volume": 1565.0}, {"date": "2019-04-23", "close": 44.0982, "volume": 2154.0}, {"date": "2019-04-24", "close": 44.5182, "volume": 1487.0}, {"date": "2019-04-25", "close": 42.8383, "volume": 1207.0}, {"date": "2019-04-26", "close": 43.7622, "volume": 685.0}, {"date": "2019-04-29", "close": 43.2583, "volume": 1526.0}, {"date": "2019-04-30", "close": 44.0982, "volume": 1115.0}, {"date": "2019-05-01", "close": 43.6783, "volume": 13081.0}, {"date": "2019-05-02", "close": 42.8383, "volume": 1893.0}, {"date": "2019-05-03", "close": 42.8383, "volume": 1576.0}, {"date": "2019-05-06", "close": 42.4183, "volume": 1875.0}, {"date": "2019-05-07", "close": 43.2583, "volume": 1656.0}, {"date": "2019-05-08", "close": 44.0982, "volume": 760.0}, {"date": "2019-05-09", "close": 43.6783, "volume": 3205.0}, {"date": "2019-05-10", "close": 44.0982, "volume": 1040.0}, {"date": "2019-05-13", "close": 43.6783, "volume": 738.0}, {"date": "2019-05-14", "close": 43.6783, "volume": 1013.0}, {"date": "2019-05-15", "close": 43.2583, "volume": 1712.0}, {"date": "2019-05-16", "close": 43.6783, "volume": 1324.0}, {"date": "2019-05-17", "close": 44.5182, "volume": 698.0}, {"date": "2019-05-20", "close": 43.0315, "volume": 2293.0}, {"date": "2019-05-21", "close": 42.8383, "volume": 1423.0}, {"date": "2019-05-22", "close": 43.0483, "volume": 591.0}, {"date": "2019-05-23", "close": 43.6363, "volume": 1198.0}, {"date": "2019-05-24", "close": 47.0381, "volume": 40677.0}, {"date": "2019-05-28", "close": 46.6181, "volume": 4660.0}, {"date": "2019-05-29", "close": 50.818, "volume": 13804.0}, {"date": "2019-05-30", "close": 50.398, "volume": 31312.0}, {"date": "2019-05-31", "close": 81.8967, "volume": 1156576.0}, {"date": "2019-06-03", "close": 59.6376, "volume": 84835.0}, {"date": "2019-06-04", "close": 56.6977, "volume": 15822.0}, {"date": "2019-06-05", "close": 47.0381, "volume": 19689.0}, {"date": "2019-06-06", "close": 47.4581, "volume": 11557.0}, {"date": "2019-06-07", "close": 44.0982, "volume": 14889.0}, {"date": "2019-06-10", "close": 36.3993, "volume": 7154.0}, {"date": "2019-06-11", "close": 28.6994, "volume": 16627.0}, {"date": "2019-06-12", "close": 27.4395, "volume": 5800.0}, {"date": "2019-06-13", "close": 29.1194, "volume": 29583.0}, {"date": "2019-06-14", "close": 27.7894, "volume": 12667.0}, {"date": "2019-06-17", "close": 26.7395, "volume": 8337.0}, {"date": "2019-06-18", "close": 27.2995, "volume": 3518.0}, {"date": "2019-06-19", "close": 29.6094, "volume": 16708.0}, {"date": "2019-06-20", "close": 51.799, "volume": 1127262.0}, {"date": "2019-06-21", "close": 42.4192, "volume": 64510.0}, {"date": "2019-06-24", "close": 42.7691, "volume": 15042.0}, {"date": "2019-06-25", "close": 45.4991, "volume": 20664.0}, {"date": "2019-06-26", "close": 46.1991, "volume": 9493.0}, {"date": "2019-06-27", "close": 47.2491, "volume": 14099.0}, {"date": "2019-06-28", "close": 49.279, "volume": 8802.0}, {"date": "2019-07-01", "close": 49.979, "volume": 10910.0}, {"date": "2019-07-02", "close": 51.659, "volume": 6786.0}, {"date": "2019-07-03", "close": 50.0182, "volume": 1852.0}, {"date": "2019-07-05", "close": 49.419, "volume": 2625.0}, {"date": "2019-07-08", "close": 46.1991, "volume": 6332.0}, {"date": "2019-07-09", "close": 44.0991, "volume": 2186.0}, {"date": "2019-07-10", "close": 44.3791, "volume": 3527.0}, {"date": "2019-07-11", "close": 46.5491, "volume": 7292.0}, {"date": "2019-07-12", "close": 43.1191, "volume": 5589.0}, {"date": "2019-07-15", "close": 39.1992, "volume": 7329.0}, {"date": "2019-07-16", "close": 38.1492, "volume": 2315.0}, {"date": "2019-07-17", "close": 34.9993, "volume": 2974.0}, {"date": "2019-07-18", "close": 31.0794, "volume": 3540.0}, {"date": "2019-07-19", "close": 31.9894, "volume": 3723.0}, {"date": "2019-07-22", "close": 35.5593, "volume": 3326.0}, {"date": "2019-07-23", "close": 33.5993, "volume": 1338.0}, {"date": "2019-07-24", "close": 34.5793, "volume": 610.0}, {"date": "2019-07-25", "close": 35.6293, "volume": 2162.0}, {"date": "2019-07-26", "close": 34.5093, "volume": 2158.0}, {"date": "2019-07-29", "close": 34.8593, "volume": 1193.0}, {"date": "2019-07-30", "close": 35.2093, "volume": 1038.0}, {"date": "2019-07-31", "close": 34.1593, "volume": 1224.0}, {"date": "2019-08-01", "close": 31.9194, "volume": 1555.0}, {"date": "2019-08-02", "close": 33.2493, "volume": 1412.0}, {"date": "2019-08-05", "close": 31.9894, "volume": 1217.0}, {"date": "2019-08-06", "close": 32.4094, "volume": 854.0}, {"date": "2019-08-07", "close": 32.1294, "volume": 511.0}, {"date": "2019-08-08", "close": 32.4794, "volume": 1267.0}, {"date": "2019-08-09", "close": 31.1144, "volume": 1399.0}, {"date": "2019-08-12", "close": 30.4494, "volume": 1213.0}, {"date": "2019-08-13", "close": 30.5194, "volume": 312.0}, {"date": "2019-08-14", "close": 31.0794, "volume": 350.0}, {"date": "2019-08-15", "close": 28.2094, "volume": 652.0}, {"date": "2019-08-16", "close": 30.4494, "volume": 1448.0}, {"date": "2019-08-19", "close": 28.7694, "volume": 825.0}, {"date": "2019-08-20", "close": 28.2094, "volume": 604.0}, {"date": "2019-08-21", "close": 28.3494, "volume": 469.0}, {"date": "2019-08-22", "close": 28.2794, "volume": 771.0}, {"date": "2019-08-23", "close": 26.7395, "volume": 1784.0}, {"date": "2019-08-26", "close": 24.7095, "volume": 2260.0}, {"date": "2019-08-27", "close": 24.4813, "volume": 844.0}, {"date": "2019-08-28", "close": 23.7295, "volume": 1965.0}, {"date": "2019-08-29", "close": 25.4795, "volume": 1095.0}, {"date": "2019-08-30", "close": 26.7325, "volume": 2192.0}, {"date": "2019-09-03", "close": 27.0671, "volume": 552.0}, {"date": "2019-09-04", "close": 28.8422, "volume": 1486.0}, {"date": "2019-09-05", "close": 41.8592, "volume": 1463558.0}, {"date": "2019-09-06", "close": 36.3993, "volume": 133362.0}, {"date": "2019-09-09", "close": 35.9793, "volume": 35324.0}, {"date": "2019-09-10", "close": 40.9492, "volume": 39403.0}, {"date": "2019-09-11", "close": 38.8492, "volume": 8510.0}, {"date": "2019-09-12", "close": 35.7693, "volume": 5384.0}, {"date": "2019-09-13", "close": 38.4992, "volume": 4390.0}, {"date": "2019-09-16", "close": 38.1492, "volume": 1964.0}, {"date": "2019-09-17", "close": 38.5524, "volume": 755.0}, {"date": "2019-09-18", "close": 43.0491, "volume": 16721.0}, {"date": "2019-09-19", "close": 52.6389, "volume": 39552.0}, {"date": "2019-09-20", "close": 46.5491, "volume": 7640.0}, {"date": "2019-09-23", "close": 44.5191, "volume": 1568.0}, {"date": "2019-09-24", "close": 39.8992, "volume": 2109.0}, {"date": "2019-09-25", "close": 43.0491, "volume": 3879.0}, {"date": "2019-09-26", "close": 41.9992, "volume": 8377.0}, {"date": "2019-09-27", "close": 46.1991, "volume": 4065.0}, {"date": "2019-09-30", "close": 43.6021, "volume": 7991.0}, {"date": "2019-10-01", "close": 43.3291, "volume": 5870.0}, {"date": "2019-10-02", "close": 43.1891, "volume": 6992.0}, {"date": "2019-10-03", "close": 42.3492, "volume": 3227.0}, {"date": "2019-10-04", "close": 44.9391, "volume": 6887.0}, {"date": "2019-10-07", "close": 44.6591, "volume": 5328.0}, {"date": "2019-10-08", "close": 40.6055, "volume": 12774.0}, {"date": "2019-10-09", "close": 39.9692, "volume": 9410.0}, {"date": "2019-10-10", "close": 40.4396, "volume": 933.0}, {"date": "2019-10-11", "close": 40.7392, "volume": 1431.0}, {"date": "2019-10-14", "close": 39.8292, "volume": 2346.0}, {"date": "2019-10-15", "close": 39.6892, "volume": 997.0}, {"date": "2019-10-16", "close": 36.7493, "volume": 7119.0}, {"date": "2019-10-17", "close": 34.9993, "volume": 8528.0}, {"date": "2019-10-18", "close": 36.7493, "volume": 7327.0}, {"date": "2019-10-21", "close": 37.7992, "volume": 11019.0}, {"date": "2019-10-22", "close": 37.4493, "volume": 8681.0}, {"date": "2019-10-23", "close": 38.3592, "volume": 5748.0}, {"date": "2019-10-24", "close": 40.3192, "volume": 4807.0}, {"date": "2019-10-25", "close": 40.2492, "volume": 1429.0}, {"date": "2019-10-28", "close": 38.9192, "volume": 1661.0}, {"date": "2019-10-29", "close": 39.2692, "volume": 6368.0}, {"date": "2019-10-30", "close": 38.7792, "volume": 8731.0}, {"date": "2019-10-31", "close": 38.8842, "volume": 576.0}, {"date": "2019-11-01", "close": 38.7792, "volume": 760.0}, {"date": "2019-11-04", "close": 38.6392, "volume": 7192.0}, {"date": "2019-11-05", "close": 38.2192, "volume": 6039.0}, {"date": "2019-11-06", "close": 37.9595, "volume": 3299.0}, {"date": "2019-11-07", "close": 36.0493, "volume": 5287.0}, {"date": "2019-11-08", "close": 34.1593, "volume": 6879.0}, {"date": "2019-11-11", "close": 33.6343, "volume": 394.0}, {"date": "2019-11-12", "close": 34.7893, "volume": 582.0}, {"date": "2019-11-13", "close": 34.0893, "volume": 1473.0}, {"date": "2019-11-14", "close": 34.0382, "volume": 1411.0}, {"date": "2019-11-15", "close": 35.4193, "volume": 1392.0}, {"date": "2019-11-18", "close": 34.8593, "volume": 1640.0}, {"date": "2019-11-19", "close": 33.6693, "volume": 1774.0}, {"date": "2019-11-20", "close": 35.5593, "volume": 833.0}, {"date": "2019-11-21", "close": 34.5093, "volume": 971.0}, {"date": "2019-11-22", "close": 34.9293, "volume": 447.0}, {"date": "2019-11-25", "close": 35.5593, "volume": 502.0}, {"date": "2019-11-26", "close": 34.2993, "volume": 690.0}, {"date": "2019-11-27", "close": 35.3248, "volume": 2092.0}, {"date": "2019-11-29", "close": 34.9993, "volume": 446.0}, {"date": "2019-12-02", "close": 33.2493, "volume": 3900.0}, {"date": "2019-12-03", "close": 33.2493, "volume": 1849.0}, {"date": "2019-12-04", "close": 33.6693, "volume": 1049.0}, {"date": "2019-12-05", "close": 32.1994, "volume": 7872.0}, {"date": "2019-12-06", "close": 32.5493, "volume": 2534.0}, {"date": "2019-12-09", "close": 31.9894, "volume": 6071.0}, {"date": "2019-12-10", "close": 31.0794, "volume": 3421.0}, {"date": "2019-12-11", "close": 31.2894, "volume": 1854.0}, {"date": "2019-12-12", "close": 31.6394, "volume": 4904.0}, {"date": "2019-12-13", "close": 29.7494, "volume": 1191.0}, {"date": "2019-12-16", "close": 30.0994, "volume": 554.0}, {"date": "2019-12-17", "close": 27.9994, "volume": 2732.0}, {"date": "2019-12-18", "close": 27.7194, "volume": 4793.0}, {"date": "2019-12-19", "close": 29.6794, "volume": 4835.0}, {"date": "2019-12-20", "close": 29.8194, "volume": 4338.0}, {"date": "2019-12-23", "close": 28.7694, "volume": 7335.0}, {"date": "2019-12-24", "close": 28.8394, "volume": 4775.0}, {"date": "2019-12-26", "close": 28.3844, "volume": 579.0}, {"date": "2019-12-27", "close": 28.3494, "volume": 563.0}, {"date": "2019-12-30", "close": 27.5794, "volume": 3056.0}, {"date": "2019-12-31", "close": 28.6994, "volume": 2259.0}, {"date": "2020-01-02", "close": 28.6294, "volume": 409.0}, {"date": "2020-01-03", "close": 27.9294, "volume": 305.0}, {"date": "2020-01-06", "close": 21.9796, "volume": 58903.0}, {"date": "2020-01-07", "close": 21.3496, "volume": 10480.0}, {"date": "2020-01-08", "close": 22.0496, "volume": 10528.0}, {"date": "2020-01-09", "close": 22.2596, "volume": 10120.0}, {"date": "2020-01-10", "close": 25.2429, "volume": 39753.0}, {"date": "2020-01-13", "close": 24.2195, "volume": 19841.0}, {"date": "2020-01-14", "close": 24.9195, "volume": 13485.0}, {"date": "2020-01-15", "close": 25.8295, "volume": 11475.0}, {"date": "2020-01-16", "close": 25.5495, "volume": 6218.0}, {"date": "2020-01-17", "close": 25.0595, "volume": 5836.0}, {"date": "2020-01-21", "close": 23.7995, "volume": 5998.0}, {"date": "2020-01-22", "close": 23.5125, "volume": 6269.0}, {"date": "2020-01-23", "close": 23.3795, "volume": 3439.0}, {"date": "2020-01-24", "close": 21.6996, "volume": 9146.0}, {"date": "2020-01-27", "close": 22.0496, "volume": 5072.0}, {"date": "2020-01-28", "close": 23.9395, "volume": 6286.0}, {"date": "2020-01-29", "close": 23.7295, "volume": 5649.0}, {"date": "2020-01-30", "close": 23.5195, "volume": 2916.0}, {"date": "2020-01-31", "close": 22.0496, "volume": 5200.0}, {"date": "2020-02-03", "close": 21.8396, "volume": 3065.0}, {"date": "2020-02-04", "close": 22.5395, "volume": 1581.0}, {"date": "2020-02-05", "close": 23.0295, "volume": 1925.0}, {"date": "2020-02-06", "close": 22.1196, "volume": 1385.0}, {"date": "2020-02-07", "close": 22.6095, "volume": 15367.0}, {"date": "2020-02-10", "close": 22.1896, "volume": 4329.0}, {"date": "2020-02-11", "close": 22.1896, "volume": 1478.0}, {"date": "2020-02-12", "close": 22.1196, "volume": 3292.0}, {"date": "2020-02-13", "close": 22.3296, "volume": 4676.0}, {"date": "2020-02-14", "close": 22.8895, "volume": 4941.0}, {"date": "2020-02-18", "close": 25.4095, "volume": 20647.0}, {"date": "2020-02-19", "close": 24.2706, "volume": 12010.0}, {"date": "2020-02-20", "close": 25.4088, "volume": 10365.0}, {"date": "2020-02-21", "close": 25.1995, "volume": 4336.0}, {"date": "2020-02-24", "close": 25.3395, "volume": 19572.0}, {"date": "2020-02-25", "close": 23.3095, "volume": 13100.0}, {"date": "2020-02-26", "close": 21.4896, "volume": 6957.0}, {"date": "2020-02-27", "close": 18.8996, "volume": 14208.0}, {"date": "2020-02-28", "close": 18.4096, "volume": 5955.0}, {"date": "2020-03-02", "close": 19.1026, "volume": 10409.0}, {"date": "2020-03-03", "close": 18.8996, "volume": 1633.0}, {"date": "2020-03-04", "close": 19.1796, "volume": 1741.0}, {"date": "2020-03-05", "close": 21.2096, "volume": 4302.0}, {"date": "2020-03-06", "close": 18.8996, "volume": 5021.0}, {"date": "2020-03-09", "close": 16.5988, "volume": 1758.0}, {"date": "2020-03-10", "close": 17.0097, "volume": 3819.0}, {"date": "2020-03-11", "close": 17.4996, "volume": 2248.0}, {"date": "2020-03-12", "close": 14.0697, "volume": 10120.0}, {"date": "2020-03-13", "close": 13.5797, "volume": 8296.0}, {"date": "2020-03-16", "close": 12.1798, "volume": 1566.0}, {"date": "2020-03-17", "close": 12.3198, "volume": 5576.0}, {"date": "2020-03-18", "close": 11.4798, "volume": 2018.0}, {"date": "2020-03-19", "close": 13.4397, "volume": 4070.0}, {"date": "2020-03-20", "close": 12.5997, "volume": 1300.0}, {"date": "2020-03-23", "close": 12.9497, "volume": 447.0}, {"date": "2020-03-24", "close": 14.0011, "volume": 4577.0}, {"date": "2020-03-25", "close": 14.6997, "volume": 2103.0}, {"date": "2020-03-26", "close": 15.3297, "volume": 2240.0}, {"date": "2020-03-27", "close": 15.1197, "volume": 1860.0}, {"date": "2020-03-30", "close": 15.3297, "volume": 2737.0}, {"date": "2020-03-31", "close": 14.9797, "volume": 1430.0}, {"date": "2020-04-01", "close": 15.2597, "volume": 2621.0}, {"date": "2020-04-02", "close": 14.6297, "volume": 66.0}, {"date": "2020-04-03", "close": 14.0697, "volume": 2288.0}, {"date": "2020-04-06", "close": 14.3511, "volume": 1421.0}, {"date": "2020-04-07", "close": 14.4197, "volume": 828.0}, {"date": "2020-04-08", "close": 13.9997, "volume": 1518.0}, {"date": "2020-04-09", "close": 16.0997, "volume": 3703.0}, {"date": "2020-04-13", "close": 15.3997, "volume": 1185.0}, {"date": "2020-04-14", "close": 16.4497, "volume": 2083.0}, {"date": "2020-04-15", "close": 15.6727, "volume": 1555.0}, {"date": "2020-04-16", "close": 16.1634, "volume": 1239.0}, {"date": "2020-04-17", "close": 17.289, "volume": 1446.0}, {"date": "2020-04-20", "close": 17.8496, "volume": 252094.0}, {"date": "2020-04-21", "close": 16.1431, "volume": 16425.0}, {"date": "2020-04-22", "close": 14.9097, "volume": 13370.0}, {"date": "2020-04-23", "close": 16.2306, "volume": 10670.0}, {"date": "2020-04-24", "close": 16.6597, "volume": 14943.0}, {"date": "2020-04-27", "close": 18.0946, "volume": 14628.0}, {"date": "2020-04-28", "close": 17.6403, "volume": 4650.0}, {"date": "2020-04-29", "close": 16.5197, "volume": 5831.0}, {"date": "2020-04-30", "close": 17.0447, "volume": 5603.0}, {"date": "2020-05-01", "close": 16.3125, "volume": 3986.0}, {"date": "2020-05-04", "close": 16.4497, "volume": 2077.0}, {"date": "2020-05-05", "close": 17.7817, "volume": 8237.0}, {"date": "2020-05-06", "close": 17.2197, "volume": 1345.0}, {"date": "2020-05-07", "close": 17.1497, "volume": 2231.0}, {"date": "2020-05-08", "close": 19.2377, "volume": 9361.0}, {"date": "2020-05-11", "close": 21.1396, "volume": 18860.0}, {"date": "2020-05-12", "close": 20.2996, "volume": 9132.0}, {"date": "2020-05-13", "close": 17.9196, "volume": 4616.0}, {"date": "2020-05-14", "close": 19.1789, "volume": 1863.0}, {"date": "2020-05-15", "close": 19.1096, "volume": 5139.0}, {"date": "2020-05-18", "close": 21.3496, "volume": 3792.0}, {"date": "2020-05-19", "close": 20.5796, "volume": 4255.0}, {"date": "2020-05-20", "close": 20.0896, "volume": 8623.0}, {"date": "2020-05-21", "close": 20.2996, "volume": 3238.0}, {"date": "2020-05-22", "close": 20.9996, "volume": 4074.0}, {"date": "2020-05-26", "close": 21.5596, "volume": 6672.0}, {"date": "2020-05-27", "close": 20.9996, "volume": 5402.0}, {"date": "2020-05-28", "close": 22.2596, "volume": 8770.0}, {"date": "2020-05-29", "close": 21.4896, "volume": 25402.0}, {"date": "2020-06-01", "close": 22.1441, "volume": 5933.0}, {"date": "2020-06-02", "close": 23.5895, "volume": 10363.0}, {"date": "2020-06-03", "close": 22.9595, "volume": 6191.0}, {"date": "2020-06-04", "close": 22.5395, "volume": 4890.0}, {"date": "2020-06-05", "close": 21.8403, "volume": 1826.0}, {"date": "2020-06-08", "close": 22.3996, "volume": 2483.0}, {"date": "2020-06-09", "close": 22.3996, "volume": 3673.0}, {"date": "2020-06-10", "close": 22.3996, "volume": 8997.0}, {"date": "2020-06-11", "close": 20.0896, "volume": 6454.0}, {"date": "2020-06-12", "close": 20.2996, "volume": 4074.0}, {"date": "2020-06-15", "close": 40.5992, "volume": 7935250.0}, {"date": "2020-06-16", "close": 46.3391, "volume": 522406.0}, {"date": "2020-06-17", "close": 41.2992, "volume": 90605.0}, {"date": "2020-06-18", "close": 41.0192, "volume": 36402.0}, {"date": "2020-06-19", "close": 41.0892, "volume": 28228.0}, {"date": "2020-06-22", "close": 39.6892, "volume": 44954.0}, {"date": "2020-06-23", "close": 39.1992, "volume": 28022.0}, {"date": "2020-06-24", "close": 38.8492, "volume": 25696.0}, {"date": "2020-06-25", "close": 38.7792, "volume": 22357.0}, {"date": "2020-06-26", "close": 36.1193, "volume": 19799.0}, {"date": "2020-06-29", "close": 33.8793, "volume": 16684.0}, {"date": "2020-06-30", "close": 34.3693, "volume": 16451.0}, {"date": "2020-07-01", "close": 34.0893, "volume": 24163.0}, {"date": "2020-07-02", "close": 34.8593, "volume": 35514.0}, {"date": "2020-07-06", "close": 33.9493, "volume": 11836.0}, {"date": "2020-07-07", "close": 34.7893, "volume": 8612.0}, {"date": "2020-07-08", "close": 35.2793, "volume": 8592.0}, {"date": "2020-07-09", "close": 34.2293, "volume": 14877.0}, {"date": "2020-07-10", "close": 33.6693, "volume": 17640.0}, {"date": "2020-07-13", "close": 32.5493, "volume": 21196.0}, {"date": "2020-07-14", "close": 32.9693, "volume": 11230.0}, {"date": "2020-07-15", "close": 33.7393, "volume": 19493.0}, {"date": "2020-07-16", "close": 37.9392, "volume": 128649.0}, {"date": "2020-07-17", "close": 36.7493, "volume": 10792.0}, {"date": "2020-07-20", "close": 40.6692, "volume": 27726.0}, {"date": "2020-07-21", "close": 39.0592, "volume": 22904.0}, {"date": "2020-07-22", "close": 37.3093, "volume": 11747.0}, {"date": "2020-07-23", "close": 37.5892, "volume": 19717.0}, {"date": "2020-07-24", "close": 36.3993, "volume": 7639.0}, {"date": "2020-07-27", "close": 36.9593, "volume": 10521.0}, {"date": "2020-07-28", "close": 36.8193, "volume": 9057.0}, {"date": "2020-07-29", "close": 36.3993, "volume": 7197.0}, {"date": "2020-07-30", "close": 66.1487, "volume": 6544214.0}, {"date": "2020-07-31", "close": 47.949, "volume": 321829.0}, {"date": "2020-08-03", "close": 48.299, "volume": 64038.0}, {"date": "2020-08-04", "close": 49.489, "volume": 56454.0}, {"date": "2020-08-05", "close": 54.9489, "volume": 79443.0}, {"date": "2020-08-06", "close": 53.0589, "volume": 78042.0}, {"date": "2020-08-07", "close": 55.7889, "volume": 56140.0}, {"date": "2020-08-10", "close": 58.5888, "volume": 47587.0}, {"date": "2020-08-11", "close": 57.2589, "volume": 55023.0}, {"date": "2020-08-12", "close": 47.669, "volume": 108541.0}, {"date": "2020-08-13", "close": 50.679, "volume": 24517.0}, {"date": "2020-08-14", "close": 48.999, "volume": 45887.0}, {"date": "2020-08-17", "close": 49.139, "volume": 54513.0}, {"date": "2020-08-18", "close": 51.099, "volume": 35328.0}, {"date": "2020-08-19", "close": 50.609, "volume": 13193.0}, {"date": "2020-08-20", "close": 48.229, "volume": 34469.0}, {"date": "2020-08-21", "close": 44.0991, "volume": 55325.0}, {"date": "2020-08-24", "close": 39.0592, "volume": 58786.0}, {"date": "2020-08-25", "close": 43.9591, "volume": 27890.0}, {"date": "2020-08-26", "close": 41.7192, "volume": 21264.0}, {"date": "2020-08-27", "close": 40.6692, "volume": 29766.0}, {"date": "2020-08-28", "close": 57.0489, "volume": 220407.0}, {"date": "2020-08-31", "close": 65.3087, "volume": 256478.0}, {"date": "2020-09-01", "close": 63.2087, "volume": 100022.0}, {"date": "2020-09-02", "close": 58.2388, "volume": 41199.0}, {"date": "2020-09-03", "close": 56.8389, "volume": 26002.0}, {"date": "2020-09-04", "close": 62.9987, "volume": 63282.0}, {"date": "2020-09-08", "close": 59.8488, "volume": 37676.0}, {"date": "2020-09-09", "close": 54.8789, "volume": 80636.0}, {"date": "2020-09-10", "close": 56.0689, "volume": 45078.0}, {"date": "2020-09-11", "close": 51.939, "volume": 49708.0}, {"date": "2020-09-14", "close": 52.9889, "volume": 38739.0}, {"date": "2020-09-15", "close": 49.139, "volume": 36792.0}, {"date": "2020-09-16", "close": 52.9189, "volume": 22224.0}, {"date": "2020-09-17", "close": 51.659, "volume": 18165.0}, {"date": "2020-09-18", "close": 54.1789, "volume": 24159.0}, {"date": "2020-09-21", "close": 50.679, "volume": 18252.0}, {"date": "2020-09-22", "close": 52.429, "volume": 17480.0}, {"date": "2020-09-23", "close": 52.219, "volume": 28156.0}, {"date": "2020-09-24", "close": 52.149, "volume": 11278.0}, {"date": "2020-09-25", "close": 56.4189, "volume": 32499.0}, {"date": "2020-09-28", "close": 57.3989, "volume": 25292.0}, {"date": "2020-09-29", "close": 56.9789, "volume": 14342.0}, {"date": "2020-09-30", "close": 56.4889, "volume": 17267.0}, {"date": "2020-10-01", "close": 55.2289, "volume": 9541.0}, {"date": "2020-10-02", "close": 56.9789, "volume": 12423.0}, {"date": "2020-10-05", "close": 56.2089, "volume": 16030.0}, {"date": "2020-10-06", "close": 54.5989, "volume": 19401.0}, {"date": "2020-10-07", "close": 54.9489, "volume": 5878.0}, {"date": "2020-10-08", "close": 54.8789, "volume": 14088.0}, {"date": "2020-10-09", "close": 54.1789, "volume": 12629.0}, {"date": "2020-10-12", "close": 53.2689, "volume": 8465.0}, {"date": "2020-10-13", "close": 52.079, "volume": 6145.0}, {"date": "2020-10-14", "close": 52.079, "volume": 10551.0}, {"date": "2020-10-15", "close": 52.499, "volume": 10793.0}, {"date": "2020-10-16", "close": 53.8989, "volume": 12383.0}, {"date": "2020-10-19", "close": 53.9689, "volume": 323396.0}, {"date": "2020-10-20", "close": 46.6891, "volume": 68770.0}, {"date": "2020-10-21", "close": 42.2092, "volume": 36969.0}, {"date": "2020-10-22", "close": 45.2191, "volume": 13778.0}, {"date": "2020-10-23", "close": 44.3791, "volume": 12325.0}, {"date": "2020-10-26", "close": 44.3091, "volume": 8328.0}, {"date": "2020-10-27", "close": 43.3991, "volume": 4339.0}, {"date": "2020-10-28", "close": 42.5591, "volume": 6956.0}, {"date": "2020-10-29", "close": 43.8891, "volume": 5436.0}, {"date": "2020-10-30", "close": 42.2792, "volume": 9643.0}, {"date": "2020-11-02", "close": 42.2792, "volume": 6067.0}, {"date": "2020-11-03", "close": 42.9091, "volume": 6024.0}, {"date": "2020-11-04", "close": 42.5591, "volume": 5856.0}, {"date": "2020-11-05", "close": 42.4192, "volume": 4035.0}, {"date": "2020-11-06", "close": 40.1092, "volume": 17890.0}, {"date": "2020-11-09", "close": 37.7992, "volume": 19657.0}, {"date": "2020-11-10", "close": 38.6392, "volume": 11048.0}, {"date": "2020-11-11", "close": 39.4092, "volume": 4573.0}, {"date": "2020-11-12", "close": 38.9192, "volume": 8237.0}, {"date": "2020-11-13", "close": 37.5192, "volume": 15091.0}, {"date": "2020-11-16", "close": 35.5593, "volume": 12678.0}, {"date": "2020-11-17", "close": 36.4693, "volume": 9849.0}, {"date": "2020-11-18", "close": 34.8593, "volume": 20701.0}, {"date": "2020-11-19", "close": 34.9993, "volume": 17197.0}, {"date": "2020-11-20", "close": 36.3993, "volume": 14244.0}, {"date": "2020-11-23", "close": 38.9892, "volume": 20416.0}, {"date": "2020-11-24", "close": 37.5192, "volume": 7311.0}, {"date": "2020-11-25", "close": 37.0993, "volume": 7068.0}, {"date": "2020-11-27", "close": 36.8893, "volume": 6491.0}, {"date": "2020-11-30", "close": 36.4861, "volume": 14190.0}, {"date": "2020-12-01", "close": 34.5093, "volume": 15149.0}, {"date": "2020-12-02", "close": 32.4794, "volume": 18093.0}, {"date": "2020-12-03", "close": 34.9993, "volume": 10781.0}, {"date": "2020-12-04", "close": 34.2993, "volume": 6376.0}, {"date": "2020-12-07", "close": 33.2493, "volume": 9391.0}, {"date": "2020-12-08", "close": 32.4094, "volume": 15128.0}, {"date": "2020-12-09", "close": 30.1694, "volume": 11663.0}, {"date": "2020-12-10", "close": 38.0092, "volume": 63532.0}, {"date": "2020-12-11", "close": 34.5793, "volume": 26609.0}, {"date": "2020-12-14", "close": 34.8586, "volume": 14964.0}, {"date": "2020-12-15", "close": 35.0693, "volume": 4298.0}, {"date": "2020-12-16", "close": 35.9793, "volume": 12123.0}, {"date": "2020-12-17", "close": 37.0993, "volume": 9361.0}, {"date": "2020-12-18", "close": 36.3993, "volume": 12118.0}, {"date": "2020-12-21", "close": 36.4693, "volume": 14212.0}, {"date": "2020-12-22", "close": 35.2093, "volume": 7255.0}, {"date": "2020-12-23", "close": 33.7393, "volume": 33086.0}, {"date": "2020-12-24", "close": 33.5293, "volume": 4389.0}, {"date": "2020-12-28", "close": 32.8993, "volume": 9873.0}, {"date": "2020-12-29", "close": 31.4294, "volume": 18108.0}, {"date": "2020-12-30", "close": 30.2394, "volume": 11893.0}, {"date": "2020-12-31", "close": 29.7494, "volume": 12487.0}, {"date": "2021-01-04", "close": 30.0994, "volume": 12069.0}, {"date": "2021-01-05", "close": 30.6594, "volume": 8387.0}, {"date": "2021-01-06", "close": 31.1494, "volume": 7629.0}, {"date": "2021-01-07", "close": 32.3394, "volume": 5831.0}, {"date": "2021-01-08", "close": 34.2993, "volume": 13173.0}, {"date": "2021-01-11", "close": 34.6493, "volume": 13779.0}, {"date": "2021-01-12", "close": 34.8593, "volume": 8812.0}, {"date": "2021-01-13", "close": 34.2993, "volume": 7066.0}, {"date": "2021-01-14", "close": 34.6493, "volume": 7066.0}, {"date": "2021-01-15", "close": 33.8793, "volume": 7144.0}, {"date": "2021-01-19", "close": 35.6293, "volume": 11332.0}, {"date": "2021-01-20", "close": 39.6892, "volume": 446217.0}, {"date": "2021-01-21", "close": 35.9093, "volume": 52368.0}, {"date": "2021-01-22", "close": 40.5292, "volume": 51980.0}, {"date": "2021-01-25", "close": 38.7092, "volume": 33044.0}, {"date": "2021-01-26", "close": 52.359, "volume": 2353994.0}, {"date": "2021-01-27", "close": 42.6991, "volume": 160997.0}, {"date": "2021-01-28", "close": 39.5492, "volume": 61551.0}, {"date": "2021-01-29", "close": 40.3192, "volume": 35632.0}, {"date": "2021-02-01", "close": 43.3991, "volume": 53480.0}, {"date": "2021-02-02", "close": 41.9992, "volume": 394807.0}, {"date": "2021-02-03", "close": 44.0991, "volume": 48897.0}, {"date": "2021-02-04", "close": 45.4991, "volume": 92652.0}, {"date": "2021-02-05", "close": 48.159, "volume": 81698.0}, {"date": "2021-02-08", "close": 49.419, "volume": 65708.0}, {"date": "2021-02-09", "close": 49.629, "volume": 36300.0}, {"date": "2021-02-10", "close": 50.329, "volume": 52183.0}, {"date": "2021-02-11", "close": 49.069, "volume": 67807.0}, {"date": "2021-02-12", "close": 49.839, "volume": 25410.0}, {"date": "2021-02-16", "close": 48.789, "volume": 37379.0}, {"date": "2021-02-17", "close": 52.079, "volume": 233557.0}, {"date": "2021-02-18", "close": 49.489, "volume": 40842.0}, {"date": "2021-02-19", "close": 51.099, "volume": 29112.0}, {"date": "2021-02-22", "close": 46.6891, "volume": 43770.0}, {"date": "2021-02-23", "close": 41.9992, "volume": 71357.0}, {"date": "2021-02-24", "close": 45.0791, "volume": 32828.0}, {"date": "2021-02-25", "close": 46.2691, "volume": 54879.0}, {"date": "2021-02-26", "close": 38.6392, "volume": 238091.0}, {"date": "2021-03-01", "close": 39.8292, "volume": 37762.0}, {"date": "2021-03-02", "close": 39.4792, "volume": 21739.0}, {"date": "2021-03-03", "close": 38.4292, "volume": 19268.0}, {"date": "2021-03-04", "close": 34.8593, "volume": 32761.0}, {"date": "2021-03-05", "close": 35.7693, "volume": 39910.0}, {"date": "2021-03-08", "close": 34.7193, "volume": 10868.0}, {"date": "2021-03-09", "close": 35.7693, "volume": 13492.0}, {"date": "2021-03-10", "close": 36.7493, "volume": 12864.0}, {"date": "2021-03-11", "close": 39.6892, "volume": 12830.0}, {"date": "2021-03-12", "close": 39.1992, "volume": 9806.0}, {"date": "2021-03-15", "close": 41.7192, "volume": 139710.0}, {"date": "2021-03-16", "close": 40.5992, "volume": 23083.0}, {"date": "2021-03-17", "close": 42.3492, "volume": 20923.0}, {"date": "2021-03-18", "close": 39.7592, "volume": 36096.0}, {"date": "2021-03-19", "close": 38.4292, "volume": 24147.0}, {"date": "2021-03-22", "close": 37.8692, "volume": 174182.0}, {"date": "2021-03-23", "close": 35.1393, "volume": 36501.0}, {"date": "2021-03-24", "close": 34.2993, "volume": 28960.0}, {"date": "2021-03-25", "close": 36.0493, "volume": 51740.0}, {"date": "2021-03-26", "close": 36.9593, "volume": 48501.0}, {"date": "2021-03-29", "close": 37.5892, "volume": 35406.0}, {"date": "2021-03-30", "close": 36.7493, "volume": 35378.0}, {"date": "2021-03-31", "close": 37.7992, "volume": 11322.0}, {"date": "2021-04-01", "close": 39.1292, "volume": 17514.0}, {"date": "2021-04-05", "close": 39.3392, "volume": 16545.0}, {"date": "2021-04-06", "close": 40.6692, "volume": 20569.0}, {"date": "2021-04-07", "close": 39.2692, "volume": 21327.0}, {"date": "2021-04-08", "close": 39.6892, "volume": 13665.0}, {"date": "2021-04-09", "close": 39.8992, "volume": 10686.0}, {"date": "2021-04-12", "close": 38.3592, "volume": 14632.0}, {"date": "2021-04-13", "close": 37.7992, "volume": 8345.0}, {"date": "2021-04-14", "close": 38.2192, "volume": 9047.0}, {"date": "2021-04-15", "close": 36.9593, "volume": 22101.0}, {"date": "2021-04-16", "close": 35.9793, "volume": 9127.0}, {"date": "2021-04-19", "close": 36.6793, "volume": 14298.0}, {"date": "2021-04-20", "close": 34.5093, "volume": 17495.0}, {"date": "2021-04-21", "close": 36.7493, "volume": 7203.0}, {"date": "2021-04-22", "close": 38.1492, "volume": 6816.0}, {"date": "2021-04-23", "close": 39.2692, "volume": 5458.0}, {"date": "2021-04-26", "close": 40.6692, "volume": 16414.0}, {"date": "2021-04-27", "close": 43.8975, "volume": 18784.0}, {"date": "2021-04-28", "close": 43.2591, "volume": 15914.0}, {"date": "2021-04-29", "close": 38.8492, "volume": 30031.0}, {"date": "2021-04-30", "close": 38.8492, "volume": 12140.0}, {"date": "2021-05-03", "close": 42.4892, "volume": 88753.0}, {"date": "2021-05-04", "close": 45.8491, "volume": 219325.0}, {"date": "2021-05-05", "close": 41.9992, "volume": 52761.0}, {"date": "2021-05-06", "close": 41.8592, "volume": 17044.0}, {"date": "2021-05-07", "close": 44.6591, "volume": 44114.0}, {"date": "2021-05-10", "close": 42.1392, "volume": 23194.0}, {"date": "2021-05-11", "close": 42.9091, "volume": 22474.0}, {"date": "2021-05-12", "close": 43.1891, "volume": 75823.0}, {"date": "2021-05-13", "close": 41.0892, "volume": 19690.0}, {"date": "2021-05-14", "close": 42.0692, "volume": 17017.0}, {"date": "2021-05-17", "close": 42.6291, "volume": 10228.0}, {"date": "2021-05-18", "close": 44.3091, "volume": 57793.0}, {"date": "2021-05-19", "close": 44.0291, "volume": 18840.0}, {"date": "2021-05-20", "close": 45.4291, "volume": 29180.0}, {"date": "2021-05-21", "close": 46.8291, "volume": 33397.0}, {"date": "2021-05-24", "close": 43.6091, "volume": 21168.0}, {"date": "2021-05-25", "close": 43.5391, "volume": 9364.0}, {"date": "2021-05-26", "close": 44.9391, "volume": 14989.0}, {"date": "2021-05-27", "close": 43.3991, "volume": 11581.0}, {"date": "2021-05-28", "close": 43.8891, "volume": 9929.0}, {"date": "2021-06-01", "close": 41.7192, "volume": 19452.0}, {"date": "2021-06-02", "close": 41.9992, "volume": 12783.0}, {"date": "2021-06-03", "close": 41.9292, "volume": 19960.0}, {"date": "2021-06-04", "close": 41.2992, "volume": 31648.0}, {"date": "2021-06-07", "close": 40.2492, "volume": 18052.0}, {"date": "2021-06-08", "close": 38.8492, "volume": 18062.0}, {"date": "2021-06-09", "close": 40.6692, "volume": 19023.0}, {"date": "2021-06-10", "close": 40.7392, "volume": 9949.0}, {"date": "2021-06-11", "close": 40.8792, "volume": 11207.0}, {"date": "2021-06-14", "close": 40.2492, "volume": 7608.0}, {"date": "2021-06-15", "close": 38.6392, "volume": 20478.0}, {"date": "2021-06-16", "close": 39.0592, "volume": 13216.0}, {"date": "2021-06-17", "close": 39.8992, "volume": 4277.0}, {"date": "2021-06-18", "close": 39.0592, "volume": 368617.0}, {"date": "2021-06-21", "close": 36.7493, "volume": 31611.0}, {"date": "2021-06-22", "close": 37.0293, "volume": 10731.0}, {"date": "2021-06-23", "close": 37.9392, "volume": 11358.0}, {"date": "2021-06-24", "close": 38.4292, "volume": 3551.0}, {"date": "2021-06-25", "close": 38.4292, "volume": 6387.0}, {"date": "2021-06-28", "close": 37.8692, "volume": 5101.0}, {"date": "2021-06-29", "close": 37.4493, "volume": 6973.0}, {"date": "2021-06-30", "close": 36.9593, "volume": 7304.0}, {"date": "2021-07-01", "close": 37.2393, "volume": 5030.0}, {"date": "2021-07-02", "close": 37.6592, "volume": 4135.0}, {"date": "2021-07-06", "close": 37.3093, "volume": 3032.0}, {"date": "2021-07-07", "close": 36.3993, "volume": 8354.0}, {"date": "2021-07-08", "close": 36.1893, "volume": 5305.0}, {"date": "2021-07-09", "close": 35.8393, "volume": 3958.0}, {"date": "2021-07-12", "close": 35.9793, "volume": 2370.0}, {"date": "2021-07-13", "close": 35.9093, "volume": 4433.0}, {"date": "2021-07-14", "close": 34.6493, "volume": 6964.0}, {"date": "2021-07-15", "close": 34.2993, "volume": 10903.0}, {"date": "2021-07-16", "close": 34.9993, "volume": 3373.0}, {"date": "2021-07-19", "close": 36.5393, "volume": 22769.0}, {"date": "2021-07-20", "close": 37.3093, "volume": 6503.0}, {"date": "2021-07-21", "close": 36.3993, "volume": 5727.0}, {"date": "2021-07-22", "close": 36.6093, "volume": 2874.0}, {"date": "2021-07-23", "close": 36.2593, "volume": 8577.0}, {"date": "2021-07-26", "close": 35.9793, "volume": 2154.0}, {"date": "2021-07-27", "close": 34.4393, "volume": 4440.0}, {"date": "2021-07-28", "close": 34.9993, "volume": 5097.0}, {"date": "2021-07-29", "close": 34.5093, "volume": 4023.0}, {"date": "2021-07-30", "close": 34.9293, "volume": 6352.0}, {"date": "2021-08-02", "close": 35.6293, "volume": 4423.0}, {"date": "2021-08-03", "close": 33.5293, "volume": 13797.0}, {"date": "2021-08-04", "close": 33.3193, "volume": 4469.0}, {"date": "2021-08-05", "close": 33.9493, "volume": 1645.0}, {"date": "2021-08-06", "close": 33.4593, "volume": 3596.0}, {"date": "2021-08-09", "close": 32.6193, "volume": 5803.0}, {"date": "2021-08-10", "close": 32.5493, "volume": 3411.0}, {"date": "2021-08-11", "close": 31.9194, "volume": 3507.0}, {"date": "2021-08-12", "close": 31.8494, "volume": 5987.0}, {"date": "2021-08-13", "close": 32.1294, "volume": 4733.0}, {"date": "2021-08-16", "close": 31.0094, "volume": 5793.0}, {"date": "2021-08-17", "close": 30.2394, "volume": 5876.0}, {"date": "2021-08-18", "close": 30.8694, "volume": 6350.0}, {"date": "2021-08-19", "close": 29.4694, "volume": 7125.0}, {"date": "2021-08-20", "close": 29.3994, "volume": 4327.0}, {"date": "2021-08-23", "close": 30.4494, "volume": 4071.0}, {"date": "2021-08-24", "close": 31.2194, "volume": 5350.0}, {"date": "2021-08-25", "close": 32.7593, "volume": 6534.0}, {"date": "2021-08-26", "close": 34.5093, "volume": 30618.0}, {"date": "2021-08-27", "close": 35.0693, "volume": 13197.0}, {"date": "2021-08-30", "close": 36.3993, "volume": 22160.0}, {"date": "2021-08-31", "close": 41.0892, "volume": 27444.0}, {"date": "2021-09-01", "close": 42.8391, "volume": 55793.0}, {"date": "2021-09-02", "close": 40.8792, "volume": 21758.0}, {"date": "2021-09-03", "close": 40.5992, "volume": 16041.0}, {"date": "2021-09-07", "close": 40.1393, "volume": 10567.0}, {"date": "2021-09-08", "close": 40.8792, "volume": 10316.0}, {"date": "2021-09-09", "close": 40.5292, "volume": 13132.0}, {"date": "2021-09-10", "close": 41.5092, "volume": 19203.0}, {"date": "2021-09-13", "close": 40.1792, "volume": 10578.0}, {"date": "2021-09-14", "close": 38.4992, "volume": 14537.0}, {"date": "2021-09-15", "close": 38.1492, "volume": 5333.0}, {"date": "2021-09-16", "close": 39.0592, "volume": 3083.0}, {"date": "2021-09-17", "close": 41.1592, "volume": 12904.0}, {"date": "2021-09-20", "close": 83.4383, "volume": 23029903.0}, {"date": "2021-09-21", "close": 58.5188, "volume": 3034329.0}, {"date": "2021-09-22", "close": 57.6788, "volume": 789336.0}, {"date": "2021-09-23", "close": 60.4788, "volume": 378680.0}, {"date": "2021-09-24", "close": 57.0489, "volume": 150345.0}, {"date": "2021-09-27", "close": 55.9989, "volume": 107955.0}, {"date": "2021-09-28", "close": 51.799, "volume": 128762.0}, {"date": "2021-09-29", "close": 51.799, "volume": 92086.0}, {"date": "2021-09-30", "close": 51.659, "volume": 46275.0}, {"date": "2021-10-01", "close": 48.299, "volume": 114709.0}, {"date": "2021-10-04", "close": 50.189, "volume": 53755.0}, {"date": "2021-10-05", "close": 49.769, "volume": 44997.0}, {"date": "2021-10-06", "close": 50.049, "volume": 36874.0}, {"date": "2021-10-07", "close": 51.169, "volume": 28384.0}, {"date": "2021-10-08", "close": 53.6889, "volume": 42791.0}, {"date": "2021-10-11", "close": 53.6189, "volume": 29888.0}, {"date": "2021-10-12", "close": 53.8989, "volume": 22051.0}, {"date": "2021-10-13", "close": 56.2789, "volume": 39381.0}, {"date": "2021-10-14", "close": 57.3989, "volume": 33609.0}, {"date": "2021-10-15", "close": 54.6689, "volume": 31941.0}, {"date": "2021-10-18", "close": 54.1789, "volume": 18233.0}, {"date": "2021-10-19", "close": 57.5388, "volume": 863303.0}, {"date": "2021-10-20", "close": 56.9789, "volume": 42623.0}, {"date": "2021-10-21", "close": 56.9789, "volume": 62504.0}, {"date": "2021-10-22", "close": 53.8989, "volume": 35758.0}, {"date": "2021-10-25", "close": 55.8589, "volume": 37786.0}, {"date": "2021-10-26", "close": 54.0389, "volume": 39648.0}, {"date": "2021-10-27", "close": 54.9489, "volume": 37605.0}, {"date": "2021-10-28", "close": 55.7189, "volume": 19549.0}, {"date": "2021-10-29", "close": 57.5388, "volume": 24993.0}, {"date": "2021-11-01", "close": 59.4288, "volume": 27480.0}, {"date": "2021-11-02", "close": 60.5488, "volume": 19199.0}, {"date": "2021-11-03", "close": 60.1288, "volume": 24191.0}, {"date": "2021-11-04", "close": 59.7788, "volume": 31884.0}, {"date": "2021-11-05", "close": 53.1989, "volume": 50835.0}, {"date": "2021-11-08", "close": 53.0589, "volume": 15226.0}, {"date": "2021-11-09", "close": 52.009, "volume": 21716.0}, {"date": "2021-11-10", "close": 50.189, "volume": 23985.0}, {"date": "2021-11-11", "close": 49.279, "volume": 14212.0}, {"date": "2021-11-12", "close": 48.719, "volume": 26608.0}, {"date": "2021-11-15", "close": 48.019, "volume": 15054.0}, {"date": "2021-11-16", "close": 47.529, "volume": 20988.0}, {"date": "2021-11-17", "close": 47.2491, "volume": 13194.0}, {"date": "2021-11-18", "close": 46.0591, "volume": 8652.0}, {"date": "2021-11-19", "close": 46.6891, "volume": 7119.0}, {"date": "2021-11-22", "close": 44.7291, "volume": 40654.0}, {"date": "2021-11-23", "close": 43.6091, "volume": 26108.0}, {"date": "2021-11-24", "close": 46.6191, "volume": 16537.0}, {"date": "2021-11-26", "close": 45.7791, "volume": 17784.0}, {"date": "2021-11-29", "close": 45.1491, "volume": 14354.0}, {"date": "2021-11-30", "close": 44.2391, "volume": 18121.0}, {"date": "2021-12-01", "close": 40.1092, "volume": 49092.0}, {"date": "2021-12-02", "close": 39.9692, "volume": 13552.0}, {"date": "2021-12-03", "close": 37.4493, "volume": 26485.0}, {"date": "2021-12-06", "close": 37.7292, "volume": 22246.0}, {"date": "2021-12-07", "close": 39.6192, "volume": 13640.0}, {"date": "2021-12-08", "close": 41.2292, "volume": 17677.0}, {"date": "2021-12-09", "close": 38.9892, "volume": 13943.0}, {"date": "2021-12-10", "close": 38.0092, "volume": 17863.0}, {"date": "2021-12-13", "close": 37.5892, "volume": 20993.0}, {"date": "2021-12-14", "close": 36.1893, "volume": 16871.0}, {"date": "2021-12-15", "close": 37.3793, "volume": 11191.0}, {"date": "2021-12-16", "close": 37.1693, "volume": 13321.0}, {"date": "2021-12-17", "close": 39.9692, "volume": 17083.0}, {"date": "2021-12-20", "close": 39.8292, "volume": 28724.0}, {"date": "2021-12-21", "close": 40.7392, "volume": 10287.0}, {"date": "2021-12-22", "close": 42.8391, "volume": 27499.0}, {"date": "2021-12-23", "close": 45.2891, "volume": 18532.0}, {"date": "2021-12-27", "close": 42.6291, "volume": 12941.0}, {"date": "2021-12-28", "close": 41.1592, "volume": 14148.0}, {"date": "2021-12-29", "close": 40.0392, "volume": 14268.0}, {"date": "2021-12-30", "close": 39.1992, "volume": 21992.0}, {"date": "2021-12-31", "close": 39.4092, "volume": 10062.0}, {"date": "2022-01-03", "close": 41.7892, "volume": 8362.0}, {"date": "2022-01-04", "close": 40.2492, "volume": 9087.0}, {"date": "2022-01-05", "close": 38.6392, "volume": 15397.0}, {"date": "2022-01-06", "close": 37.0293, "volume": 40614.0}, {"date": "2022-01-07", "close": 37.6592, "volume": 15395.0}, {"date": "2022-01-10", "close": 37.9392, "volume": 3063.0}, {"date": "2022-01-11", "close": 38.8492, "volume": 11961.0}, {"date": "2022-01-12", "close": 39.6892, "volume": 8556.0}, {"date": "2022-01-13", "close": 36.3993, "volume": 53562.0}, {"date": "2022-01-14", "close": 36.8193, "volume": 33774.0}, {"date": "2022-01-18", "close": 34.0893, "volume": 28840.0}, {"date": "2022-01-19", "close": 32.4794, "volume": 18789.0}, {"date": "2022-01-20", "close": 31.2194, "volume": 22274.0}, {"date": "2022-01-21", "close": 30.4494, "volume": 18216.0}, {"date": "2022-01-24", "close": 30.5194, "volume": 26224.0}, {"date": "2022-01-25", "close": 30.0294, "volume": 15927.0}, {"date": "2022-01-26", "close": 28.6994, "volume": 16827.0}, {"date": "2022-01-27", "close": 25.8995, "volume": 21498.0}, {"date": "2022-01-28", "close": 25.8995, "volume": 14754.0}, {"date": "2022-01-31", "close": 28.9794, "volume": 13868.0}, {"date": "2022-02-01", "close": 31.2194, "volume": 8138.0}, {"date": "2022-02-02", "close": 29.4694, "volume": 5373.0}, {"date": "2022-02-03", "close": 28.4894, "volume": 5941.0}, {"date": "2022-02-04", "close": 29.3994, "volume": 5121.0}, {"date": "2022-02-07", "close": 29.5394, "volume": 4564.0}, {"date": "2022-02-08", "close": 28.8394, "volume": 4698.0}, {"date": "2022-02-09", "close": 29.9594, "volume": 5968.0}, {"date": "2022-02-10", "close": 28.9794, "volume": 6365.0}, {"date": "2022-02-11", "close": 27.2295, "volume": 8962.0}, {"date": "2022-02-14", "close": 26.6695, "volume": 13398.0}, {"date": "2022-02-15", "close": 28.1394, "volume": 4555.0}, {"date": "2022-02-16", "close": 26.3895, "volume": 7586.0}, {"date": "2022-02-17", "close": 26.1795, "volume": 8244.0}, {"date": "2022-02-18", "close": 24.6395, "volume": 13300.0}, {"date": "2022-02-22", "close": 23.5195, "volume": 12647.0}, {"date": "2022-02-23", "close": 22.4696, "volume": 10247.0}, {"date": "2022-02-24", "close": 24.7095, "volume": 11205.0}, {"date": "2022-02-25", "close": 25.5495, "volume": 8950.0}, {"date": "2022-02-28", "close": 25.9695, "volume": 8400.0}, {"date": "2022-03-01", "close": 24.7095, "volume": 6626.0}, {"date": "2022-03-02", "close": 23.5895, "volume": 7703.0}, {"date": "2022-03-03", "close": 23.5895, "volume": 7063.0}, {"date": "2022-03-04", "close": 22.3996, "volume": 10456.0}, {"date": "2022-03-07", "close": 19.4596, "volume": 18226.0}, {"date": "2022-03-08", "close": 20.0196, "volume": 11557.0}, {"date": "2022-03-09", "close": 22.3296, "volume": 10723.0}, {"date": "2022-03-10", "close": 22.0496, "volume": 5343.0}, {"date": "2022-03-11", "close": 20.9996, "volume": 9511.0}, {"date": "2022-03-14", "close": 19.0396, "volume": 16084.0}, {"date": "2022-03-15", "close": 21.6296, "volume": 11764.0}, {"date": "2022-03-16", "close": 22.3296, "volume": 16752.0}, {"date": "2022-03-17", "close": 23.7295, "volume": 11592.0}, {"date": "2022-03-18", "close": 28.0694, "volume": 31693.0}, {"date": "2022-03-21", "close": 27.2295, "volume": 5311.0}, {"date": "2022-03-22", "close": 23.6595, "volume": 34227.0}, {"date": "2022-03-23", "close": 23.3095, "volume": 8110.0}, {"date": "2022-03-24", "close": 23.3795, "volume": 9075.0}, {"date": "2022-03-25", "close": 22.4696, "volume": 4615.0}, {"date": "2022-03-28", "close": 20.5796, "volume": 9629.0}, {"date": "2022-03-29", "close": 20.6496, "volume": 5250.0}, {"date": "2022-03-30", "close": 20.8596, "volume": 19377.0}, {"date": "2022-03-31", "close": 20.7896, "volume": 5109.0}, {"date": "2022-04-01", "close": 20.5796, "volume": 8448.0}, {"date": "2022-04-04", "close": 20.5796, "volume": 3969.0}, {"date": "2022-04-05", "close": 20.3696, "volume": 4241.0}, {"date": "2022-04-06", "close": 19.5996, "volume": 4368.0}, {"date": "2022-04-07", "close": 18.6196, "volume": 5918.0}, {"date": "2022-04-08", "close": 18.8296, "volume": 3118.0}, {"date": "2022-04-11", "close": 19.5296, "volume": 50795.0}, {"date": "2022-04-12", "close": 18.8296, "volume": 7156.0}, {"date": "2022-04-13", "close": 19.7396, "volume": 11238.0}, {"date": "2022-04-14", "close": 19.8096, "volume": 7864.0}, {"date": "2022-04-18", "close": 20.2996, "volume": 8532.0}, {"date": "2022-04-19", "close": 19.3196, "volume": 6025.0}, {"date": "2022-04-20", "close": 18.6896, "volume": 3424.0}, {"date": "2022-04-21", "close": 18.4796, "volume": 6921.0}, {"date": "2022-04-22", "close": 17.6396, "volume": 4297.0}, {"date": "2022-04-25", "close": 17.1077, "volume": 12990.0}, {"date": "2022-04-26", "close": 16.0297, "volume": 9344.0}, {"date": "2022-04-27", "close": 15.6097, "volume": 5060.0}, {"date": "2022-04-28", "close": 15.2597, "volume": 8235.0}, {"date": "2022-04-29", "close": 15.5397, "volume": 7206.0}, {"date": "2022-05-02", "close": 14.9797, "volume": 3981.0}, {"date": "2022-05-03", "close": 14.9097, "volume": 5780.0}, {"date": "2022-05-04", "close": 14.6297, "volume": 11384.0}, {"date": "2022-05-05", "close": 14.6997, "volume": 11232.0}, {"date": "2022-05-06", "close": 15.4697, "volume": 11896.0}, {"date": "2022-05-09", "close": 13.5797, "volume": 19233.0}, {"date": "2022-05-10", "close": 13.5097, "volume": 9753.0}, {"date": "2022-05-11", "close": 12.3898, "volume": 6796.0}, {"date": "2022-05-12", "close": 12.8097, "volume": 5486.0}, {"date": "2022-05-13", "close": 12.9497, "volume": 12969.0}, {"date": "2022-05-16", "close": 12.8797, "volume": 3528.0}, {"date": "2022-05-17", "close": 13.6497, "volume": 8475.0}, {"date": "2022-05-18", "close": 13.3697, "volume": 5683.0}, {"date": "2022-05-19", "close": 13.2297, "volume": 19925.0}, {"date": "2022-05-20", "close": 12.7397, "volume": 8818.0}, {"date": "2022-05-23", "close": 13.0897, "volume": 2782.0}, {"date": "2022-05-24", "close": 12.2498, "volume": 8308.0}, {"date": "2022-05-25", "close": 12.1798, "volume": 9009.0}, {"date": "2022-05-26", "close": 12.6697, "volume": 8602.0}, {"date": "2022-05-27", "close": 13.7197, "volume": 10140.0}, {"date": "2022-05-31", "close": 14.4197, "volume": 11265.0}, {"date": "2022-06-01", "close": 14.0697, "volume": 7877.0}, {"date": "2022-06-02", "close": 14.0697, "volume": 3027.0}, {"date": "2022-06-03", "close": 14.5597, "volume": 8317.0}, {"date": "2022-06-06", "close": 13.8597, "volume": 5995.0}, {"date": "2022-06-07", "close": 13.7897, "volume": 5181.0}, {"date": "2022-06-08", "close": 13.9297, "volume": 5401.0}, {"date": "2022-06-09", "close": 13.7897, "volume": 5360.0}, {"date": "2022-06-10", "close": 13.2997, "volume": 7857.0}, {"date": "2022-06-13", "close": 11.9698, "volume": 3891.0}, {"date": "2022-06-14", "close": 11.8298, "volume": 2786.0}, {"date": "2022-06-15", "close": 11.8998, "volume": 8231.0}, {"date": "2022-06-16", "close": 11.5498, "volume": 7376.0}, {"date": "2022-06-17", "close": 11.3398, "volume": 11983.0}, {"date": "2022-06-21", "close": 11.5498, "volume": 7865.0}, {"date": "2022-06-22", "close": 11.6198, "volume": 8014.0}, {"date": "2022-06-23", "close": 11.6898, "volume": 6543.0}, {"date": "2022-06-24", "close": 11.4098, "volume": 6729.0}, {"date": "2022-06-27", "close": 10.9198, "volume": 11127.0}, {"date": "2022-06-28", "close": 10.2898, "volume": 5110.0}, {"date": "2022-06-29", "close": 10.3598, "volume": 11492.0}, {"date": "2022-06-30", "close": 11.2698, "volume": 16611.0}, {"date": "2022-07-01", "close": 11.1998, "volume": 6722.0}, {"date": "2022-07-05", "close": 11.3398, "volume": 8940.0}, {"date": "2022-07-06", "close": 12.0398, "volume": 13244.0}, {"date": "2022-07-07", "close": 12.9497, "volume": 5867.0}, {"date": "2022-07-08", "close": 13.0897, "volume": 10339.0}, {"date": "2022-07-11", "close": 12.5997, "volume": 4742.0}, {"date": "2022-07-12", "close": 12.7397, "volume": 3509.0}, {"date": "2022-07-13", "close": 12.6697, "volume": 5162.0}, {"date": "2022-07-14", "close": 11.4798, "volume": 4914.0}, {"date": "2022-07-15", "close": 11.4798, "volume": 2536.0}, {"date": "2022-07-18", "close": 11.4098, "volume": 3289.0}, {"date": "2022-07-19", "close": 11.6198, "volume": 2463.0}, {"date": "2022-07-20", "close": 11.8998, "volume": 4767.0}, {"date": "2022-07-21", "close": 12.1098, "volume": 2603.0}, {"date": "2022-07-22", "close": 11.7598, "volume": 2369.0}, {"date": "2022-07-25", "close": 11.8998, "volume": 35679.0}, {"date": "2022-07-26", "close": 11.7598, "volume": 2635.0}, {"date": "2022-07-27", "close": 12.2498, "volume": 23105.0}, {"date": "2022-07-28", "close": 12.7397, "volume": 8865.0}, {"date": "2022-07-29", "close": 12.5997, "volume": 3013.0}, {"date": "2022-08-01", "close": 11.9698, "volume": 6792.0}, {"date": "2022-08-02", "close": 11.8998, "volume": 5947.0}, {"date": "2022-08-03", "close": 11.8298, "volume": 5186.0}, {"date": "2022-08-04", "close": 13.5097, "volume": 9803.0}, {"date": "2022-08-05", "close": 15.0497, "volume": 48407.0}, {"date": "2022-08-08", "close": 16.3097, "volume": 30483.0}, {"date": "2022-08-09", "close": 14.0697, "volume": 42662.0}, {"date": "2022-08-10", "close": 14.1397, "volume": 6536.0}, {"date": "2022-08-11", "close": 14.2097, "volume": 9327.0}, {"date": "2022-08-12", "close": 14.4197, "volume": 6303.0}, {"date": "2022-08-15", "close": 13.7197, "volume": 5303.0}, {"date": "2022-08-16", "close": 14.2097, "volume": 29009.0}, {"date": "2022-08-17", "close": 14.3497, "volume": 5395.0}, {"date": "2022-08-18", "close": 14.2097, "volume": 39944.0}, {"date": "2022-08-19", "close": 13.9997, "volume": 9266.0}, {"date": "2022-08-22", "close": 12.9497, "volume": 12331.0}, {"date": "2022-08-23", "close": 12.7397, "volume": 9877.0}, {"date": "2022-08-24", "close": 13.0897, "volume": 14555.0}, {"date": "2022-08-25", "close": 12.9497, "volume": 5123.0}, {"date": "2022-08-26", "close": 12.4598, "volume": 12257.0}, {"date": "2022-08-29", "close": 13.2997, "volume": 27841.0}, {"date": "2022-08-30", "close": 13.0197, "volume": 1722.0}, {"date": "2022-08-31", "close": 13.1597, "volume": 1744.0}, {"date": "2022-09-01", "close": 12.5997, "volume": 2549.0}, {"date": "2022-09-02", "close": 12.3198, "volume": 12083.0}, {"date": "2022-09-06", "close": 11.8298, "volume": 3937.0}, {"date": "2022-09-07", "close": 12.3898, "volume": 5753.0}, {"date": "2022-09-08", "close": 12.6697, "volume": 5751.0}, {"date": "2022-09-09", "close": 12.5997, "volume": 7198.0}, {"date": "2022-09-12", "close": 12.7397, "volume": 2374.0}, {"date": "2022-09-13", "close": 12.3233, "volume": 3144.0}, {"date": "2022-09-14", "close": 11.8998, "volume": 7205.0}, {"date": "2022-09-15", "close": 12.3198, "volume": 2130.0}, {"date": "2022-09-16", "close": 11.8998, "volume": 10907.0}, {"date": "2022-09-19", "close": 11.6198, "volume": 944.0}, {"date": "2022-09-20", "close": 11.0948, "volume": 5434.0}, {"date": "2022-09-21", "close": 10.9198, "volume": 9255.0}, {"date": "2022-09-22", "close": 10.4298, "volume": 4965.0}, {"date": "2022-09-23", "close": 9.7298, "volume": 14927.0}, {"date": "2022-09-26", "close": 9.3098, "volume": 5735.0}, {"date": "2022-09-27", "close": 9.5198, "volume": 5177.0}, {"date": "2022-09-28", "close": 9.7298, "volume": 3936.0}, {"date": "2022-09-29", "close": 9.9398, "volume": 2068.0}, {"date": "2022-09-30", "close": 6.449, "volume": 1075973.0}, {"date": "2022-10-03", "close": 7.6998, "volume": 115713.0}, {"date": "2022-10-04", "close": 7.9798, "volume": 50510.0}, {"date": "2022-10-05", "close": 8.0498, "volume": 16446.0}, {"date": "2022-10-06", "close": 8.0498, "volume": 17103.0}, {"date": "2022-10-07", "close": 7.3499, "volume": 18731.0}, {"date": "2022-10-10", "close": 7.4199, "volume": 9446.0}, {"date": "2022-10-11", "close": 7.2099, "volume": 8302.0}, {"date": "2022-10-12", "close": 7.0699, "volume": 10977.0}, {"date": "2022-10-13", "close": 7.1399, "volume": 14275.0}, {"date": "2022-10-14", "close": 6.7738, "volume": 17824.0}, {"date": "2022-10-17", "close": 7.0699, "volume": 16040.0}, {"date": "2022-10-18", "close": 7.3499, "volume": 9332.0}, {"date": "2022-10-19", "close": 6.7276, "volume": 12518.0}, {"date": "2022-10-20", "close": 6.9299, "volume": 3340.0}, {"date": "2022-10-21", "close": 6.9901, "volume": 10105.0}, {"date": "2022-10-24", "close": 6.9999, "volume": 4126.0}, {"date": "2022-10-25", "close": 6.869, "volume": 4573.0}, {"date": "2022-10-26", "close": 6.904, "volume": 7546.0}, {"date": "2022-10-27", "close": 6.6513, "volume": 8175.0}, {"date": "2022-10-28", "close": 7.0699, "volume": 8181.0}, {"date": "2022-10-31", "close": 7.2099, "volume": 4385.0}, {"date": "2022-11-01", "close": 7.2092, "volume": 3692.0}, {"date": "2022-11-02", "close": 6.9999, "volume": 7650.0}, {"date": "2022-11-03", "close": 6.9992, "volume": 3582.0}, {"date": "2022-11-04", "close": 6.1445, "volume": 25956.0}, {"date": "2022-11-07", "close": 6.4154, "volume": 7116.0}, {"date": "2022-11-08", "close": 5.9506, "volume": 16481.0}, {"date": "2022-11-09", "close": 6.0227, "volume": 13624.0}, {"date": "2022-11-10", "close": 6.3006, "volume": 6904.0}, {"date": "2022-11-11", "close": 6.519, "volume": 11285.0}, {"date": "2022-11-14", "close": 6.4749, "volume": 5840.0}, {"date": "2022-11-15", "close": 6.4182, "volume": 6761.0}, {"date": "2022-11-16", "close": 6.0563, "volume": 11636.0}, {"date": "2022-11-17", "close": 5.7847, "volume": 4639.0}, {"date": "2022-11-18", "close": 5.798, "volume": 7899.0}, {"date": "2022-11-21", "close": 5.5999, "volume": 8129.0}, {"date": "2022-11-22", "close": 6.0899, "volume": 18712.0}, {"date": "2022-11-23", "close": 6.1256, "volume": 1983.0}, {"date": "2022-11-25", "close": 6.2726, "volume": 1796.0}, {"date": "2022-11-28", "close": 6.3706, "volume": 8193.0}, {"date": "2022-11-29", "close": 6.2299, "volume": 11546.0}, {"date": "2022-11-30", "close": 6.4553, "volume": 15158.0}, {"date": "2022-12-01", "close": 6.5799, "volume": 11764.0}, {"date": "2022-12-02", "close": 6.8606, "volume": 16571.0}, {"date": "2022-12-05", "close": 6.9999, "volume": 9133.0}, {"date": "2022-12-06", "close": 6.5246, "volume": 8553.0}, {"date": "2022-12-07", "close": 6.0185, "volume": 7507.0}, {"date": "2022-12-08", "close": 6.0556, "volume": 4026.0}, {"date": "2022-12-09", "close": 6.0899, "volume": 7454.0}, {"date": "2022-12-12", "close": 6.4399, "volume": 9015.0}, {"date": "2022-12-13", "close": 6.4007, "volume": 4037.0}, {"date": "2022-12-14", "close": 6.3069, "volume": 14459.0}, {"date": "2022-12-15", "close": 6.7178, "volume": 9233.0}, {"date": "2022-12-16", "close": 6.6576, "volume": 10565.0}, {"date": "2022-12-19", "close": 6.3216, "volume": 9012.0}, {"date": "2022-12-20", "close": 7.4199, "volume": 642502.0}, {"date": "2022-12-21", "close": 9.5898, "volume": 206008.0}, {"date": "2022-12-22", "close": 13.0897, "volume": 523126.0}, {"date": "2022-12-23", "close": 14.7697, "volume": 781847.0}, {"date": "2022-12-27", "close": 16.1697, "volume": 251157.0}, {"date": "2022-12-28", "close": 12.9497, "volume": 138902.0}, {"date": "2022-12-29", "close": 12.1798, "volume": 120345.0}, {"date": "2022-12-30", "close": 15.1197, "volume": 91761.0}, {"date": "2023-01-03", "close": 13.9997, "volume": 68767.0}, {"date": "2023-01-04", "close": 15.9597, "volume": 44579.0}, {"date": "2023-01-05", "close": 16.4497, "volume": 31699.0}, {"date": "2023-01-06", "close": 17.7796, "volume": 42908.0}, {"date": "2023-01-09", "close": 18.4096, "volume": 82654.0}, {"date": "2023-01-10", "close": 17.4996, "volume": 45838.0}, {"date": "2023-01-11", "close": 17.4996, "volume": 58359.0}, {"date": "2023-01-12", "close": 17.3597, "volume": 36873.0}, {"date": "2023-01-13", "close": 17.6396, "volume": 61222.0}, {"date": "2023-01-17", "close": 10.2198, "volume": 508526.0}, {"date": "2023-01-18", "close": 10.2898, "volume": 95472.0}, {"date": "2023-01-19", "close": 10.2198, "volume": 55854.0}, {"date": "2023-01-20", "close": 10.3598, "volume": 41257.0}, {"date": "2023-01-23", "close": 10.3598, "volume": 60231.0}, {"date": "2023-01-24", "close": 10.0098, "volume": 23939.0}, {"date": "2023-01-25", "close": 10.5698, "volume": 19429.0}, {"date": "2023-01-26", "close": 10.6398, "volume": 9562.0}, {"date": "2023-01-27", "close": 10.3598, "volume": 16250.0}, {"date": "2023-01-30", "close": 10.2898, "volume": 6288.0}, {"date": "2023-01-31", "close": 10.4998, "volume": 11252.0}, {"date": "2023-02-01", "close": 9.8698, "volume": 50264.0}, {"date": "2023-02-02", "close": 10.8498, "volume": 40401.0}, {"date": "2023-02-03", "close": 10.3598, "volume": 11389.0}, {"date": "2023-02-06", "close": 9.7998, "volume": 13590.0}, {"date": "2023-02-07", "close": 9.5898, "volume": 8857.0}, {"date": "2023-02-08", "close": 9.5198, "volume": 9396.0}, {"date": "2023-02-09", "close": 10.0098, "volume": 10181.0}, {"date": "2023-02-10", "close": 10.0798, "volume": 6310.0}, {"date": "2023-02-13", "close": 9.7998, "volume": 9379.0}, {"date": "2023-02-14", "close": 9.7298, "volume": 7753.0}, {"date": "2023-02-15", "close": 10.0798, "volume": 20843.0}, {"date": "2023-02-16", "close": 10.2898, "volume": 22336.0}, {"date": "2023-02-17", "close": 10.0091, "volume": 6564.0}, {"date": "2023-02-21", "close": 10.2898, "volume": 11125.0}, {"date": "2023-02-22", "close": 10.2898, "volume": 6590.0}, {"date": "2023-02-23", "close": 10.2198, "volume": 11868.0}, {"date": "2023-02-24", "close": 9.7998, "volume": 11626.0}, {"date": "2023-02-27", "close": 9.9398, "volume": 7258.0}, {"date": "2023-02-28", "close": 10.0098, "volume": 4985.0}, {"date": "2023-03-01", "close": 9.7298, "volume": 5743.0}, {"date": "2023-03-02", "close": 9.7739, "volume": 7329.0}, {"date": "2023-03-03", "close": 10.1498, "volume": 13153.0}, {"date": "2023-03-06", "close": 10.2898, "volume": 7286.0}, {"date": "2023-03-07", "close": 10.2198, "volume": 6420.0}, {"date": "2023-03-08", "close": 9.5198, "volume": 12715.0}, {"date": "2023-03-09", "close": 9.0298, "volume": 7255.0}, {"date": "2023-03-10", "close": 8.7498, "volume": 29980.0}, {"date": "2023-03-13", "close": 8.7848, "volume": 2736.0}, {"date": "2023-03-14", "close": 8.7498, "volume": 2629.0}, {"date": "2023-03-15", "close": 8.3998, "volume": 39805.0}, {"date": "2023-03-16", "close": 8.6098, "volume": 14303.0}, {"date": "2023-03-17", "close": 6.9614, "volume": 15342.0}, {"date": "2023-03-20", "close": 7.5598, "volume": 7190.0}, {"date": "2023-03-21", "close": 7.2799, "volume": 9785.0}, {"date": "2023-03-22", "close": 7.2799, "volume": 12464.0}, {"date": "2023-03-23", "close": 7.2799, "volume": 3903.0}, {"date": "2023-03-24", "close": 7.4899, "volume": 6281.0}, {"date": "2023-03-27", "close": 7.2449, "volume": 6300.0}, {"date": "2023-03-28", "close": 7.2099, "volume": 15463.0}, {"date": "2023-03-29", "close": 6.9299, "volume": 10082.0}, {"date": "2023-03-30", "close": 6.4609, "volume": 13953.0}, {"date": "2023-03-31", "close": 6.3846, "volume": 13657.0}, {"date": "2023-04-03", "close": 6.9838, "volume": 8642.0}, {"date": "2023-04-04", "close": 6.7206, "volume": 19626.0}, {"date": "2023-04-05", "close": 6.5806, "volume": 8222.0}, {"date": "2023-04-06", "close": 6.6457, "volume": 6187.0}, {"date": "2023-04-10", "close": 6.9852, "volume": 6380.0}, {"date": "2023-04-11", "close": 6.7199, "volume": 7590.0}, {"date": "2023-04-12", "close": 6.5099, "volume": 6947.0}, {"date": "2023-04-13", "close": 6.9999, "volume": 6355.0}, {"date": "2023-04-14", "close": 7.3499, "volume": 12157.0}, {"date": "2023-04-17", "close": 7.4199, "volume": 7676.0}, {"date": "2023-04-18", "close": 7.2309, "volume": 8948.0}, {"date": "2023-04-19", "close": 7.5598, "volume": 14089.0}, {"date": "2023-04-20", "close": 7.3499, "volume": 14884.0}, {"date": "2023-04-21", "close": 7.5598, "volume": 5426.0}, {"date": "2023-04-24", "close": 8.1198, "volume": 38317.0}, {"date": "2023-04-25", "close": 7.9798, "volume": 20648.0}, {"date": "2023-04-26", "close": 8.0498, "volume": 36386.0}, {"date": "2023-04-27", "close": 7.8398, "volume": 12345.0}, {"date": "2023-04-28", "close": 7.8398, "volume": 8774.0}, {"date": "2023-05-01", "close": 7.9098, "volume": 13404.0}, {"date": "2023-05-02", "close": 7.6998, "volume": 25645.0}, {"date": "2023-05-03", "close": 7.8398, "volume": 12738.0}, {"date": "2023-05-04", "close": 7.6298, "volume": 6491.0}, {"date": "2023-05-05", "close": 7.4199, "volume": 16277.0}, {"date": "2023-05-08", "close": 6.9999, "volume": 21498.0}, {"date": "2023-05-09", "close": 6.7899, "volume": 8870.0}, {"date": "2023-05-10", "close": 6.9271, "volume": 7291.0}, {"date": "2023-05-11", "close": 6.6156, "volume": 7703.0}, {"date": "2023-05-12", "close": 6.1739, "volume": 11735.0}, {"date": "2023-05-15", "close": 6.1606, "volume": 4590.0}, {"date": "2023-05-16", "close": 5.9499, "volume": 6005.0}, {"date": "2023-05-17", "close": 6.5799, "volume": 16339.0}, {"date": "2023-05-18", "close": 6.3699, "volume": 5332.0}, {"date": "2023-05-19", "close": 6.2992, "volume": 2539.0}, {"date": "2023-05-22", "close": 6.3699, "volume": 1233.0}, {"date": "2023-05-23", "close": 6.4392, "volume": 4909.0}, {"date": "2023-05-24", "close": 6.9292, "volume": 11123.0}, {"date": "2023-05-25", "close": 6.2999, "volume": 10562.0}, {"date": "2023-05-26", "close": 6.3695, "volume": 8584.0}, {"date": "2023-05-30", "close": 6.2992, "volume": 2885.0}, {"date": "2023-05-31", "close": 6.3699, "volume": 4673.0}, {"date": "2023-06-01", "close": 6.3692, "volume": 2511.0}, {"date": "2023-06-02", "close": 6.2614, "volume": 7683.0}, {"date": "2023-06-05", "close": 6.0906, "volume": 11811.0}, {"date": "2023-06-06", "close": 5.9499, "volume": 8265.0}, {"date": "2023-06-07", "close": 6.2015, "volume": 7784.0}, {"date": "2023-06-08", "close": 6.0636, "volume": 3834.0}, {"date": "2023-06-09", "close": 6.2999, "volume": 26657.0}, {"date": "2023-06-12", "close": 5.8939, "volume": 10300.0}, {"date": "2023-06-13", "close": 6.0556, "volume": 6705.0}, {"date": "2023-06-14", "close": 6.0199, "volume": 4575.0}, {"date": "2023-06-15", "close": 6.015, "volume": 1365.0}, {"date": "2023-06-16", "close": 5.8799, "volume": 6623.0}, {"date": "2023-06-20", "close": 5.9513, "volume": 7953.0}, {"date": "2023-06-21", "close": 5.9492, "volume": 9234.0}, {"date": "2023-06-22", "close": 5.9667, "volume": 2553.0}, {"date": "2023-06-23", "close": 6.0178, "volume": 8871.0}, {"date": "2023-06-26", "close": 5.5999, "volume": 11571.0}, {"date": "2023-06-27", "close": 5.6405, "volume": 7535.0}, {"date": "2023-06-28", "close": 5.8309, "volume": 16950.0}, {"date": "2023-06-29", "close": 5.392, "volume": 17386.0}, {"date": "2023-06-30", "close": 5.6762, "volume": 1890.0}, {"date": "2023-07-03", "close": 5.8449, "volume": 4902.0}, {"date": "2023-07-05", "close": 5.8799, "volume": 16949.0}, {"date": "2023-07-06", "close": 5.9527, "volume": 2023.0}, {"date": "2023-07-07", "close": 5.8799, "volume": 4701.0}, {"date": "2023-07-10", "close": 5.6699, "volume": 10774.0}, {"date": "2023-07-11", "close": 5.6146, "volume": 1914.0}, {"date": "2023-07-12", "close": 5.7224, "volume": 3248.0}, {"date": "2023-07-13", "close": 5.6825, "volume": 17059.0}, {"date": "2023-07-14", "close": 5.8302, "volume": 17541.0}, {"date": "2023-07-17", "close": 5.7119, "volume": 40567.0}, {"date": "2023-07-18", "close": 5.9149, "volume": 4791.0}, {"date": "2023-07-19", "close": 5.8799, "volume": 5529.0}, {"date": "2023-07-20", "close": 5.7924, "volume": 7767.0}, {"date": "2023-07-21", "close": 5.7756, "volume": 7081.0}, {"date": "2023-07-24", "close": 5.6692, "volume": 5865.0}, {"date": "2023-07-25", "close": 5.5635, "volume": 5482.0}, {"date": "2023-07-26", "close": 5.3906, "volume": 6710.0}, {"date": "2023-07-27", "close": 5.4935, "volume": 5315.0}, {"date": "2023-07-28", "close": 5.5257, "volume": 6691.0}, {"date": "2023-07-31", "close": 5.7399, "volume": 9925.0}, {"date": "2023-08-01", "close": 5.8799, "volume": 2518.0}, {"date": "2023-08-02", "close": 5.7749, "volume": 4541.0}, {"date": "2023-08-03", "close": 6.9299, "volume": 20365.0}, {"date": "2023-08-04", "close": 6.1606, "volume": 5992.0}, {"date": "2023-08-07", "close": 6.3349, "volume": 7693.0}, {"date": "2023-08-08", "close": 6.2299, "volume": 2647.0}, {"date": "2023-08-09", "close": 6.4189, "volume": 2924.0}, {"date": "2023-08-10", "close": 6.2299, "volume": 9022.0}, {"date": "2023-08-11", "close": 6.2299, "volume": 1773.0}, {"date": "2023-08-14", "close": 6.1144, "volume": 4467.0}, {"date": "2023-08-15", "close": 5.9499, "volume": 3478.0}, {"date": "2023-08-16", "close": 5.9145, "volume": 6425.0}, {"date": "2023-08-17", "close": 5.9499, "volume": 1408.0}, {"date": "2023-08-18", "close": 6.0906, "volume": 1839.0}, {"date": "2023-08-21", "close": 5.9499, "volume": 3706.0}, {"date": "2023-08-22", "close": 5.8106, "volume": 4092.0}, {"date": "2023-08-23", "close": 6.2369, "volume": 15134.0}, {"date": "2023-08-24", "close": 6.0234, "volume": 5332.0}, {"date": "2023-08-25", "close": 6.1599, "volume": 3591.0}, {"date": "2023-08-28", "close": 6.1039, "volume": 3805.0}, {"date": "2023-08-29", "close": 6.0199, "volume": 41103.0}, {"date": "2023-08-30", "close": 5.8939, "volume": 2208.0}, {"date": "2023-08-31", "close": 5.9289, "volume": 3702.0}, {"date": "2023-09-01", "close": 5.8589, "volume": 4187.0}, {"date": "2023-09-05", "close": 6.0759, "volume": 4907.0}, {"date": "2023-09-06", "close": 5.9506, "volume": 1774.0}, {"date": "2023-09-07", "close": 6.0129, "volume": 1413.0}, {"date": "2023-09-08", "close": 6.099, "volume": 2832.0}, {"date": "2023-09-11", "close": 6.148, "volume": 1668.0}, {"date": "2023-09-12", "close": 6.1179, "volume": 5708.0}, {"date": "2023-09-13", "close": 5.8806, "volume": 4412.0}, {"date": "2023-09-14", "close": 5.8806, "volume": 1889.0}, {"date": "2023-09-15", "close": 6.2999, "volume": 7578.0}, {"date": "2023-09-18", "close": 6.0899, "volume": 2193.0}, {"date": "2023-09-19", "close": 6.1599, "volume": 2417.0}, {"date": "2023-09-20", "close": 5.9968, "volume": 2594.0}, {"date": "2023-09-21", "close": 6.0185, "volume": 185.0}, {"date": "2023-09-22", "close": 5.9646, "volume": 2905.0}, {"date": "2023-09-25", "close": 5.9569, "volume": 1430.0}, {"date": "2023-09-26", "close": 5.7049, "volume": 7831.0}, {"date": "2023-09-27", "close": 5.4949, "volume": 9626.0}, {"date": "2023-09-28", "close": 5.0189, "volume": 254086.0}, {"date": "2023-09-29", "close": 4.4239, "volume": 20664.0}, {"date": "2023-10-02", "close": 4.7312, "volume": 5637.0}, {"date": "2023-10-03", "close": 4.4939, "volume": 5727.0}, {"date": "2023-10-04", "close": 4.4134, "volume": 1171.0}, {"date": "2023-10-05", "close": 4.3749, "volume": 5734.0}, {"date": "2023-10-06", "close": 4.2743, "volume": 11065.0}, {"date": "2023-10-09", "close": 4.2699, "volume": 2720.0}, {"date": "2023-10-10", "close": 2.8741, "volume": 129442.0}, {"date": "2023-10-11", "close": 2.7, "volume": 97489.0}, {"date": "2023-10-12", "close": 4.88, "volume": 3313390.0}, {"date": "2023-10-13", "close": 3.955, "volume": 385875.0}, {"date": "2023-10-16", "close": 4.23, "volume": 125117.0}, {"date": "2023-10-17", "close": 4.12, "volume": 56067.0}, {"date": "2023-10-18", "close": 4.1, "volume": 70981.0}, {"date": "2023-10-19", "close": 3.7, "volume": 45642.0}, {"date": "2023-10-20", "close": 3.4399, "volume": 27083.0}, {"date": "2023-10-23", "close": 3.34, "volume": 43730.0}, {"date": "2023-10-24", "close": 3.31, "volume": 45381.0}, {"date": "2023-10-25", "close": 3.355, "volume": 22234.0}, {"date": "2023-10-26", "close": 3.265, "volume": 23438.0}, {"date": "2023-10-27", "close": 3.11, "volume": 18061.0}, {"date": "2023-10-30", "close": 3.15, "volume": 9850.0}, {"date": "2023-10-31", "close": 3.22, "volume": 11960.0}, {"date": "2023-11-01", "close": 3.2, "volume": 9424.0}, {"date": "2023-11-02", "close": 3.41, "volume": 27398.0}, {"date": "2023-11-03", "close": 3.54, "volume": 34190.0}, {"date": "2023-11-06", "close": 3.29, "volume": 12083.0}, {"date": "2023-11-07", "close": 3.385, "volume": 30274.0}, {"date": "2023-11-08", "close": 3.13, "volume": 36118.0}, {"date": "2023-11-09", "close": 2.98, "volume": 15475.0}, {"date": "2023-11-10", "close": 2.7, "volume": 73149.0}, {"date": "2023-11-13", "close": 2.55, "volume": 13134.0}, {"date": "2023-11-14", "close": 2.6283, "volume": 24574.0}, {"date": "2023-11-15", "close": 2.9, "volume": 29926.0}, {"date": "2023-11-16", "close": 2.85, "volume": 3570.0}, {"date": "2023-11-17", "close": 3.01, "volume": 23284.0}, {"date": "2023-11-20", "close": 3.05, "volume": 50991.0}, {"date": "2023-11-21", "close": 2.8, "volume": 21145.0}, {"date": "2023-11-22", "close": 3.1623, "volume": 46356.0}, {"date": "2023-11-24", "close": 3.25, "volume": 18346.0}, {"date": "2023-11-27", "close": 3.14, "volume": 13182.0}, {"date": "2023-11-28", "close": 3.1501, "volume": 12348.0}, {"date": "2023-11-29", "close": 3.31, "volume": 12427.0}, {"date": "2023-11-30", "close": 3.3037, "volume": 6245.0}, {"date": "2023-12-01", "close": 3.45, "volume": 17982.0}, {"date": "2023-12-04", "close": 3.38, "volume": 23350.0}, {"date": "2023-12-05", "close": 3.5, "volume": 17085.0}, {"date": "2023-12-06", "close": 4.1, "volume": 94116.0}, {"date": "2023-12-07", "close": 3.92, "volume": 18090.0}, {"date": "2023-12-08", "close": 4.17, "volume": 43911.0}, {"date": "2023-12-11", "close": 4.51, "volume": 42152.0}, {"date": "2023-12-12", "close": 5.18, "volume": 488929.0}, {"date": "2023-12-13", "close": 5.1, "volume": 29331.0}, {"date": "2023-12-14", "close": 5.1511, "volume": 75300.0}, {"date": "2023-12-15", "close": 5.19, "volume": 62306.0}, {"date": "2023-12-18", "close": 4.8, "volume": 22885.0}, {"date": "2023-12-19", "close": 4.98, "volume": 9672.0}, {"date": "2023-12-20", "close": 4.8699, "volume": 12967.0}, {"date": "2023-12-21", "close": 4.82, "volume": 2073.0}, {"date": "2023-12-22", "close": 5.04, "volume": 9202.0}, {"date": "2023-12-26", "close": 4.86, "volume": 10106.0}, {"date": "2023-12-27", "close": 4.71, "volume": 27991.0}, {"date": "2023-12-28", "close": 4.4899, "volume": 34483.0}, {"date": "2023-12-29", "close": 4.57, "volume": 34826.0}, {"date": "2024-01-02", "close": 4.68, "volume": 10845.0}, {"date": "2024-01-03", "close": 4.56, "volume": 26273.0}, {"date": "2024-01-04", "close": 4.62, "volume": 3098.0}, {"date": "2024-01-05", "close": 4.45, "volume": 19667.0}, {"date": "2024-01-08", "close": 4.7, "volume": 29186.0}, {"date": "2024-01-09", "close": 4.7403, "volume": 5593.0}, {"date": "2024-01-10", "close": 4.73, "volume": 8525.0}, {"date": "2024-01-11", "close": 4.86, "volume": 5614.0}, {"date": "2024-01-12", "close": 4.66, "volume": 11297.0}, {"date": "2024-01-16", "close": 4.67, "volume": 6391.0}, {"date": "2024-01-17", "close": 4.565, "volume": 5670.0}, {"date": "2024-01-18", "close": 4.31, "volume": 10796.0}, {"date": "2024-01-19", "close": 4.36, "volume": 2970.0}, {"date": "2024-01-22", "close": 4.492, "volume": 5351.0}, {"date": "2024-01-23", "close": 4.26, "volume": 1031.0}, {"date": "2024-01-24", "close": 4.699, "volume": 33135.0}, {"date": "2024-01-25", "close": 4.7, "volume": 19281.0}, {"date": "2024-01-26", "close": 4.64, "volume": 5028.0}, {"date": "2024-01-29", "close": 4.6999, "volume": 29249.0}, {"date": "2024-01-30", "close": 4.5187, "volume": 7113.0}, {"date": "2024-01-31", "close": 4.45, "volume": 3834.0}, {"date": "2024-02-01", "close": 4.54, "volume": 3156.0}, {"date": "2024-02-02", "close": 4.54, "volume": 9403.0}, {"date": "2024-02-05", "close": 5.12, "volume": 44807.0}, {"date": "2024-02-06", "close": 5.07, "volume": 26628.0}, {"date": "2024-02-07", "close": 4.9399, "volume": 16709.0}, {"date": "2024-02-08", "close": 4.67, "volume": 7960.0}, {"date": "2024-02-09", "close": 4.83, "volume": 2978.0}, {"date": "2024-02-12", "close": 5.21, "volume": 20165.0}, {"date": "2024-02-13", "close": 5.0, "volume": 40330.0}, {"date": "2024-02-14", "close": 5.67, "volume": 89792.0}, {"date": "2024-02-15", "close": 5.65, "volume": 22133.0}, {"date": "2024-02-16", "close": 5.37, "volume": 15305.0}, {"date": "2024-02-20", "close": 5.4405, "volume": 26306.0}, {"date": "2024-02-21", "close": 5.16, "volume": 7942.0}, {"date": "2024-02-22", "close": 4.7, "volume": 13803.0}, {"date": "2024-02-23", "close": 4.99, "volume": 6618.0}, {"date": "2024-02-26", "close": 5.0114, "volume": 10861.0}, {"date": "2024-02-27", "close": 5.0, "volume": 3186.0}, {"date": "2024-02-28", "close": 4.96, "volume": 1380.0}, {"date": "2024-02-29", "close": 4.618, "volume": 41804.0}, {"date": "2024-03-01", "close": 4.81, "volume": 12929.0}, {"date": "2024-03-04", "close": 4.55, "volume": 14683.0}, {"date": "2024-03-05", "close": 4.41, "volume": 27980.0}, {"date": "2024-03-06", "close": 4.315, "volume": 14143.0}, {"date": "2024-03-07", "close": 4.35, "volume": 5766.0}, {"date": "2024-03-08", "close": 4.5282, "volume": 9548.0}, {"date": "2024-03-11", "close": 4.56, "volume": 3956.0}, {"date": "2024-03-12", "close": 4.55, "volume": 13586.0}, {"date": "2024-03-13", "close": 4.33, "volume": 7439.0}, {"date": "2024-03-14", "close": 4.36, "volume": 3445.0}, {"date": "2024-03-15", "close": 4.39, "volume": 4566.0}, {"date": "2024-03-18", "close": 4.3, "volume": 4784.0}, {"date": "2024-03-19", "close": 4.11, "volume": 10103.0}, {"date": "2024-03-20", "close": 4.32, "volume": 9232.0}, {"date": "2024-03-21", "close": 4.09, "volume": 16237.0}, {"date": "2024-03-22", "close": 4.28, "volume": 5013.0}, {"date": "2024-03-25", "close": 4.1782, "volume": 24508.0}, {"date": "2024-03-26", "close": 4.12, "volume": 3199.0}, {"date": "2024-03-27", "close": 4.45, "volume": 12413.0}, {"date": "2024-03-28", "close": 4.1917, "volume": 10227.0}, {"date": "2024-04-01", "close": 4.24, "volume": 7254.0}, {"date": "2024-04-02", "close": 4.4, "volume": 5028.0}, {"date": "2024-04-03", "close": 4.36, "volume": 13771.0}, {"date": "2024-04-04", "close": 4.7995, "volume": 15453.0}, {"date": "2024-04-05", "close": 4.6752, "volume": 5987.0}, {"date": "2024-04-08", "close": 4.65, "volume": 8866.0}, {"date": "2024-04-09", "close": 4.5401, "volume": 7644.0}, {"date": "2024-04-10", "close": 4.685, "volume": 2547.0}, {"date": "2024-04-11", "close": 4.48, "volume": 2853.0}, {"date": "2024-04-12", "close": 4.4799, "volume": 5805.0}, {"date": "2024-04-15", "close": 4.16, "volume": 8124.0}, {"date": "2024-04-16", "close": 4.3455, "volume": 6150.0}, {"date": "2024-04-17", "close": 4.4, "volume": 568.0}, {"date": "2024-04-18", "close": 4.36, "volume": 1370.0}, {"date": "2024-04-19", "close": 4.45, "volume": 2430.0}, {"date": "2024-04-22", "close": 4.38, "volume": 812.0}, {"date": "2024-04-23", "close": 4.465, "volume": 2343.0}, {"date": "2024-04-24", "close": 4.31, "volume": 5087.0}, {"date": "2024-04-25", "close": 4.4684, "volume": 2359.0}, {"date": "2024-04-26", "close": 4.4199, "volume": 2308.0}, {"date": "2024-04-29", "close": 4.37, "volume": 2858.0}, {"date": "2024-04-30", "close": 4.443, "volume": 2513.0}, {"date": "2024-05-01", "close": 4.4524, "volume": 590.0}, {"date": "2024-05-02", "close": 4.5549, "volume": 4358.0}, {"date": "2024-05-03", "close": 4.6325, "volume": 3197.0}, {"date": "2024-05-06", "close": 4.48, "volume": 1997.0}, {"date": "2024-05-07", "close": 4.52, "volume": 3782.0}, {"date": "2024-05-08", "close": 4.55, "volume": 5159.0}, {"date": "2024-05-09", "close": 4.5141, "volume": 4851.0}, {"date": "2024-05-10", "close": 4.61, "volume": 7968.0}, {"date": "2024-05-13", "close": 4.435, "volume": 4687.0}, {"date": "2024-05-14", "close": 4.53, "volume": 6079.0}, {"date": "2024-05-15", "close": 4.51, "volume": 35841.0}, {"date": "2024-05-16", "close": 4.52, "volume": 1638.0}, {"date": "2024-05-17", "close": 4.55, "volume": 14220.0}, {"date": "2024-05-20", "close": 4.74, "volume": 2508.0}, {"date": "2024-05-21", "close": 4.55, "volume": 9238.0}, {"date": "2024-05-22", "close": 4.5714, "volume": 7990.0}, {"date": "2024-05-23", "close": 4.465, "volume": 18393.0}, {"date": "2024-05-24", "close": 4.38, "volume": 14283.0}, {"date": "2024-05-28", "close": 4.2563, "volume": 21020.0}, {"date": "2024-05-29", "close": 4.152, "volume": 10390.0}, {"date": "2024-05-30", "close": 4.4, "volume": 41188.0}, {"date": "2024-05-31", "close": 4.33, "volume": 3736.0}, {"date": "2024-06-03", "close": 4.59, "volume": 53980.0}, {"date": "2024-06-04", "close": 4.59, "volume": 8833.0}, {"date": "2024-06-05", "close": 4.65, "volume": 3442.0}, {"date": "2024-06-06", "close": 4.56, "volume": 15118.0}, {"date": "2024-06-07", "close": 4.5899, "volume": 4088.0}, {"date": "2024-06-10", "close": 4.64, "volume": 5627.0}, {"date": "2024-06-11", "close": 4.45, "volume": 6526.0}, {"date": "2024-06-12", "close": 4.48, "volume": 5339.0}, {"date": "2024-06-13", "close": 4.37, "volume": 2251.0}, {"date": "2024-06-14", "close": 4.4493, "volume": 13764.0}, {"date": "2024-06-17", "close": 4.355, "volume": 10245.0}, {"date": "2024-06-18", "close": 4.26, "volume": 10015.0}, {"date": "2024-06-20", "close": 4.2599, "volume": 2924.0}, {"date": "2024-06-21", "close": 4.38, "volume": 10518.0}, {"date": "2024-06-24", "close": 4.375, "volume": 35784.0}, {"date": "2024-06-25", "close": 4.15, "volume": 6762.0}, {"date": "2024-06-26", "close": 4.3219, "volume": 13579.0}, {"date": "2024-06-27", "close": 4.28, "volume": 8288.0}, {"date": "2024-06-28", "close": 4.28, "volume": 7003.0}, {"date": "2024-07-01", "close": 4.39, "volume": 1953.0}, {"date": "2024-07-02", "close": 4.21, "volume": 3432.0}, {"date": "2024-07-03", "close": 4.22, "volume": 3159.0}, {"date": "2024-07-05", "close": 4.2967, "volume": 2309.0}, {"date": "2024-07-08", "close": 4.25, "volume": 3317.0}, {"date": "2024-07-09", "close": 4.27, "volume": 3144.0}, {"date": "2024-07-10", "close": 4.27, "volume": 8392.0}, {"date": "2024-07-11", "close": 4.25, "volume": 1775.0}, {"date": "2024-07-12", "close": 4.26, "volume": 3753.0}, {"date": "2024-07-15", "close": 4.2399, "volume": 11544.0}, {"date": "2024-07-16", "close": 4.77, "volume": 30518.0}, {"date": "2024-07-17", "close": 4.87, "volume": 17763.0}, {"date": "2024-07-18", "close": 4.68, "volume": 11228.0}, {"date": "2024-07-19", "close": 4.7499, "volume": 8702.0}, {"date": "2024-07-22", "close": 4.63, "volume": 4346.0}, {"date": "2024-07-23", "close": 4.6922, "volume": 1636.0}, {"date": "2024-07-24", "close": 4.8, "volume": 8707.0}, {"date": "2024-07-25", "close": 5.11, "volume": 7763.0}, {"date": "2024-07-26", "close": 5.42, "volume": 10436.0}, {"date": "2024-07-29", "close": 5.2, "volume": 5525.0}, {"date": "2024-07-30", "close": 5.05, "volume": 4164.0}, {"date": "2024-07-31", "close": 5.3, "volume": 3600.0}, {"date": "2024-08-01", "close": 5.234, "volume": 2258.0}, {"date": "2024-08-02", "close": 5.04, "volume": 11020.0}, {"date": "2024-08-05", "close": 4.75, "volume": 7732.0}, {"date": "2024-08-06", "close": 4.9, "volume": 3542.0}, {"date": "2024-08-07", "close": 4.8, "volume": 38424.0}, {"date": "2024-08-08", "close": 5.1197, "volume": 61296.0}, {"date": "2024-08-09", "close": 4.84, "volume": 6857.0}, {"date": "2024-08-12", "close": 4.61, "volume": 3192.0}, {"date": "2024-08-13", "close": 4.525, "volume": 7050.0}, {"date": "2024-08-14", "close": 4.49, "volume": 8563.0}, {"date": "2024-08-15", "close": 4.32, "volume": 11152.0}, {"date": "2024-08-16", "close": 4.38, "volume": 2564.0}, {"date": "2024-08-19", "close": 4.4101, "volume": 1134.0}, {"date": "2024-08-20", "close": 4.295, "volume": 2131.0}, {"date": "2024-08-21", "close": 4.4, "volume": 3131.0}, {"date": "2024-08-22", "close": 4.45, "volume": 9766.0}, {"date": "2024-08-23", "close": 4.45, "volume": 5081.0}, {"date": "2024-08-26", "close": 4.48, "volume": 1866.0}, {"date": "2024-08-27", "close": 4.702, "volume": 3310.0}, {"date": "2024-08-28", "close": 4.3401, "volume": 1705.0}, {"date": "2024-08-29", "close": 4.5, "volume": 2810.0}, {"date": "2024-08-30", "close": 4.5, "volume": 5504.0}, {"date": "2024-09-03", "close": 4.3, "volume": 6494.0}, {"date": "2024-09-04", "close": 4.31, "volume": 7596.0}, {"date": "2024-09-05", "close": 4.35, "volume": 11797.0}, {"date": "2024-09-06", "close": 4.37, "volume": 4068.0}, {"date": "2024-09-09", "close": 4.585, "volume": 1019.0}, {"date": "2024-09-10", "close": 4.48, "volume": 3837.0}, {"date": "2024-09-11", "close": 4.37, "volume": 3549.0}, {"date": "2024-09-12", "close": 4.41, "volume": 3213.0}, {"date": "2024-09-13", "close": 4.369, "volume": 5026.0}, {"date": "2024-09-16", "close": 4.2124, "volume": 12496.0}, {"date": "2024-09-17", "close": 4.265, "volume": 4564.0}, {"date": "2024-09-18", "close": 4.22, "volume": 12463.0}, {"date": "2024-09-19", "close": 4.35, "volume": 4463.0}, {"date": "2024-09-20", "close": 4.49, "volume": 9976.0}, {"date": "2024-09-23", "close": 4.43, "volume": 2645.0}, {"date": "2024-09-24", "close": 4.36, "volume": 6862.0}, {"date": "2024-09-25", "close": 4.34, "volume": 8095.0}, {"date": "2024-09-26", "close": 4.33, "volume": 10504.0}, {"date": "2024-09-27", "close": 4.29, "volume": 1389.0}, {"date": "2024-09-30", "close": 4.45, "volume": 2632.0}, {"date": "2024-10-01", "close": 4.64, "volume": 12928.0}, {"date": "2024-10-02", "close": 4.68, "volume": 36069.0}, {"date": "2024-10-03", "close": 4.27, "volume": 32172.0}, {"date": "2024-10-04", "close": 4.26, "volume": 3944.0}, {"date": "2024-10-07", "close": 4.24, "volume": 38065.0}, {"date": "2024-10-08", "close": 4.3, "volume": 16048.0}, {"date": "2024-10-09", "close": 4.19, "volume": 20897.0}, {"date": "2024-10-10", "close": 4.08, "volume": 15969.0}, {"date": "2024-10-11", "close": 4.0477, "volume": 16947.0}, {"date": "2024-10-14", "close": 4.3, "volume": 8951.0}, {"date": "2024-10-15", "close": 4.1598, "volume": 10812.0}, {"date": "2024-10-16", "close": 4.07, "volume": 5267.0}, {"date": "2024-10-17", "close": 4.1, "volume": 26199.0}, {"date": "2024-10-18", "close": 4.06, "volume": 3106.0}, {"date": "2024-10-21", "close": 3.8235, "volume": 19493.0}, {"date": "2024-10-22", "close": 3.76, "volume": 6699.0}, {"date": "2024-10-23", "close": 3.68, "volume": 11849.0}, {"date": "2024-10-24", "close": 3.3104, "volume": 33400.0}, {"date": "2024-10-25", "close": 3.4, "volume": 14030.0}, {"date": "2024-10-28", "close": 3.4, "volume": 2329.0}, {"date": "2024-10-29", "close": 3.3301, "volume": 3062.0}, {"date": "2024-10-30", "close": 3.4, "volume": 2900.0}, {"date": "2024-10-31", "close": 3.3, "volume": 25226.0}, {"date": "2024-11-01", "close": 3.2, "volume": 481161.0}, {"date": "2024-11-04", "close": 2.57, "volume": 167544.0}, {"date": "2024-11-05", "close": 2.68, "volume": 31499.0}, {"date": "2024-11-06", "close": 2.74, "volume": 57250.0}, {"date": "2024-11-07", "close": 2.58, "volume": 39639.0}, {"date": "2024-11-08", "close": 2.42, "volume": 20008.0}, {"date": "2024-11-11", "close": 2.33, "volume": 18733.0}, {"date": "2024-11-12", "close": 2.3907, "volume": 10509.0}, {"date": "2024-11-13", "close": 2.2, "volume": 17022.0}, {"date": "2024-11-14", "close": 2.2, "volume": 25739.0}, {"date": "2024-11-15", "close": 2.1, "volume": 17157.0}, {"date": "2024-11-18", "close": 2.199, "volume": 7524.0}, {"date": "2024-11-19", "close": 2.19, "volume": 35823.0}, {"date": "2024-11-20", "close": 2.2, "volume": 10952.0}, {"date": "2024-11-21", "close": 2.11, "volume": 13545.0}, {"date": "2024-11-22", "close": 2.17, "volume": 4433.0}, {"date": "2024-11-25", "close": 2.15, "volume": 39783.0}, {"date": "2024-11-26", "close": 2.21, "volume": 15999.0}, {"date": "2024-11-27", "close": 2.3, "volume": 19985.0}, {"date": "2024-11-29", "close": 2.4406, "volume": 13813.0}, {"date": "2024-12-02", "close": 2.37, "volume": 51256.0}, {"date": "2024-12-03", "close": 2.44, "volume": 3559.0}, {"date": "2024-12-04", "close": 2.43, "volume": 35767.0}, {"date": "2024-12-05", "close": 2.11, "volume": 111304.0}, {"date": "2024-12-06", "close": 1.77, "volume": 117804.0}, {"date": "2024-12-09", "close": 1.78, "volume": 34462.0}, {"date": "2024-12-10", "close": 1.9, "volume": 19887.0}, {"date": "2024-12-11", "close": 1.78, "volume": 15353.0}, {"date": "2024-12-12", "close": 1.8, "volume": 5860.0}, {"date": "2024-12-13", "close": 1.9361, "volume": 32257.0}, {"date": "2024-12-16", "close": 1.9, "volume": 33760.0}, {"date": "2024-12-17", "close": 1.87, "volume": 10604.0}, {"date": "2024-12-18", "close": 1.82, "volume": 13717.0}, {"date": "2024-12-19", "close": 1.75, "volume": 12558.0}, {"date": "2024-12-20", "close": 1.73, "volume": 23938.0}, {"date": "2024-12-23", "close": 1.7263, "volume": 6044.0}, {"date": "2024-12-24", "close": 1.75, "volume": 8211.0}, {"date": "2024-12-26", "close": 1.81, "volume": 17795.0}, {"date": "2024-12-27", "close": 1.85, "volume": 62429.0}, {"date": "2024-12-30", "close": 1.8, "volume": 28586.0}, {"date": "2024-12-31", "close": 1.68, "volume": 54042.0}, {"date": "2025-01-02", "close": 1.9056, "volume": 32868.0}, {"date": "2025-01-03", "close": 1.88, "volume": 3607.0}, {"date": "2025-01-06", "close": 1.885, "volume": 18091.0}, {"date": "2025-01-07", "close": 1.8904, "volume": 7897.0}, {"date": "2025-01-08", "close": 1.78, "volume": 7506.0}, {"date": "2025-01-10", "close": 1.775, "volume": 1310.0}, {"date": "2025-01-13", "close": 1.73, "volume": 10610.0}, {"date": "2025-01-14", "close": 1.5899, "volume": 20022.0}, {"date": "2025-01-15", "close": 1.75, "volume": 17984.0}, {"date": "2025-01-16", "close": 1.69, "volume": 2464.0}, {"date": "2025-01-17", "close": 1.7001, "volume": 3860.0}, {"date": "2025-01-21", "close": 1.7648, "volume": 6798.0}, {"date": "2025-01-22", "close": 1.76, "volume": 10716.0}, {"date": "2025-01-23", "close": 1.79, "volume": 24874.0}, {"date": "2025-01-24", "close": 2.23, "volume": 286865.0}, {"date": "2025-01-27", "close": 2.01, "volume": 50510.0}, {"date": "2025-01-28", "close": 1.99, "volume": 8517.0}, {"date": "2025-01-29", "close": 1.8296, "volume": 16374.0}, {"date": "2025-01-30", "close": 1.89, "volume": 20063.0}, {"date": "2025-01-31", "close": 1.905, "volume": 21261.0}, {"date": "2025-02-03", "close": 1.95, "volume": 36328.0}, {"date": "2025-02-04", "close": 1.9473, "volume": 8403.0}, {"date": "2025-02-05", "close": 1.95, "volume": 15728.0}, {"date": "2025-02-06", "close": 1.9536, "volume": 7399.0}, {"date": "2025-02-07", "close": 1.9117, "volume": 10100.0}, {"date": "2025-02-10", "close": 1.9291, "volume": 23359.0}, {"date": "2025-02-11", "close": 1.8607, "volume": 29807.0}, {"date": "2025-02-12", "close": 1.86, "volume": 8124.0}, {"date": "2025-02-13", "close": 3.25, "volume": 115456900.0}, {"date": "2025-02-14", "close": 2.69, "volume": 1376916.0}, {"date": "2025-02-18", "close": 2.5, "volume": 313548.0}, {"date": "2025-02-19", "close": 2.54, "volume": 125500.0}, {"date": "2025-02-20", "close": 2.5, "volume": 127128.0}, {"date": "2025-02-21", "close": 2.43, "volume": 115463.0}, {"date": "2025-02-24", "close": 2.24, "volume": 48192.0}, {"date": "2025-02-25", "close": 2.19, "volume": 18979.0}, {"date": "2025-02-26", "close": 2.19, "volume": 70630.0}, {"date": "2025-02-27", "close": 2.14, "volume": 58975.0}, {"date": "2025-02-28", "close": 2.19, "volume": 37218.0}, {"date": "2025-03-03", "close": 2.06, "volume": 49864.0}, {"date": "2025-03-04", "close": 2.15, "volume": 78659.0}, {"date": "2025-03-05", "close": 2.27, "volume": 197541.0}, {"date": "2025-03-06", "close": 2.32, "volume": 21007.0}, {"date": "2025-03-07", "close": 2.33, "volume": 8376.0}, {"date": "2025-03-10", "close": 2.31, "volume": 75730.0}, {"date": "2025-03-11", "close": 2.49, "volume": 37279.0}, {"date": "2025-03-12", "close": 2.385, "volume": 20229.0}, {"date": "2025-03-13", "close": 2.38, "volume": 11069.0}, {"date": "2025-03-14", "close": 2.39, "volume": 11589.0}, {"date": "2025-03-17", "close": 2.44, "volume": 13044.0}, {"date": "2025-03-18", "close": 2.38, "volume": 52298.0}, {"date": "2025-03-19", "close": 2.46, "volume": 44366.0}, {"date": "2025-03-20", "close": 2.47, "volume": 22451.0}, {"date": "2025-03-21", "close": 2.5, "volume": 34459.0}, {"date": "2025-03-24", "close": 2.56, "volume": 17465.0}, {"date": "2025-03-25", "close": 2.49, "volume": 36882.0}, {"date": "2025-03-26", "close": 2.5375, "volume": 1972.0}, {"date": "2025-03-27", "close": 2.53, "volume": 5707.0}, {"date": "2025-03-28", "close": 2.5, "volume": 4635.0}, {"date": "2025-03-31", "close": 2.44, "volume": 11996.0}, {"date": "2025-04-01", "close": 2.32, "volume": 16719.0}, {"date": "2025-04-02", "close": 2.45, "volume": 20574.0}, {"date": "2025-04-03", "close": 2.32, "volume": 8459.0}, {"date": "2025-04-04", "close": 2.31, "volume": 3174.0}, {"date": "2025-04-07", "close": 2.18, "volume": 11997.0}, {"date": "2025-04-08", "close": 2.2098, "volume": 8603.0}, {"date": "2025-04-09", "close": 2.2261, "volume": 7499.0}, {"date": "2025-04-10", "close": 2.2, "volume": 4557.0}, {"date": "2025-04-11", "close": 2.2537, "volume": 3559.0}, {"date": "2025-04-14", "close": 2.38, "volume": 4510.0}, {"date": "2025-04-15", "close": 2.261, "volume": 4241.0}, {"date": "2025-04-16", "close": 2.34, "volume": 17553.0}, {"date": "2025-04-17", "close": 2.2601, "volume": 4165.0}, {"date": "2025-04-21", "close": 2.38, "volume": 7665.0}, {"date": "2025-04-22", "close": 2.3, "volume": 7089.0}, {"date": "2025-04-23", "close": 2.33, "volume": 19659.0}, {"date": "2025-04-24", "close": 2.35, "volume": 8546.0}, {"date": "2025-04-25", "close": 2.36, "volume": 4167.0}, {"date": "2025-04-28", "close": 2.4, "volume": 5326.0}, {"date": "2025-04-29", "close": 2.37, "volume": 4325.0}, {"date": "2025-04-30", "close": 2.33, "volume": 11865.0}, {"date": "2025-05-01", "close": 2.38, "volume": 2315.0}, {"date": "2025-05-02", "close": 2.3841, "volume": 4732.0}, {"date": "2025-05-05", "close": 2.4, "volume": 4397.0}, {"date": "2025-05-06", "close": 2.32, "volume": 13252.0}, {"date": "2025-05-07", "close": 2.28, "volume": 5460.0}, {"date": "2025-05-08", "close": 2.16, "volume": 40109.0}, {"date": "2025-05-09", "close": 2.045, "volume": 55907.0}, {"date": "2025-05-12", "close": 1.98, "volume": 40661.0}, {"date": "2025-05-13", "close": 2.0, "volume": 13294.0}, {"date": "2025-05-14", "close": 2.03, "volume": 5656.0}, {"date": "2025-05-15", "close": 2.0, "volume": 20803.0}, {"date": "2025-05-16", "close": 2.03, "volume": 18679.0}, {"date": "2025-05-19", "close": 2.01, "volume": 12353.0}, {"date": "2025-05-20", "close": 2.03, "volume": 3188.0}, {"date": "2025-05-21", "close": 2.0, "volume": 19472.0}, {"date": "2025-05-22", "close": 2.01, "volume": 13105.0}, {"date": "2025-05-23", "close": 1.96, "volume": 13011.0}, {"date": "2025-05-27", "close": 2.01, "volume": 10404.0}, {"date": "2025-05-28", "close": 1.99, "volume": 23710.0}, {"date": "2025-05-29", "close": 1.99, "volume": 12649.0}, {"date": "2025-05-30", "close": 1.96, "volume": 350666.0}, {"date": "2025-06-02", "close": 1.99, "volume": 27362.0}, {"date": "2025-06-03", "close": 1.99, "volume": 21163.0}, {"date": "2025-06-04", "close": 1.95, "volume": 11331.0}, {"date": "2025-06-05", "close": 1.96, "volume": 14545.0}, {"date": "2025-06-06", "close": 1.83, "volume": 40053.0}, {"date": "2025-06-09", "close": 1.96, "volume": 22697.0}, {"date": "2025-06-10", "close": 1.9, "volume": 13627.0}, {"date": "2025-06-11", "close": 1.86, "volume": 16123.0}, {"date": "2025-06-12", "close": 1.955, "volume": 6309.0}, {"date": "2025-06-13", "close": 1.92, "volume": 13577.0}, {"date": "2025-06-16", "close": 2.06, "volume": 22999.0}, {"date": "2025-06-17", "close": 2.01, "volume": 5546.0}, {"date": "2025-06-18", "close": 2.035, "volume": 3689.0}, {"date": "2025-06-20", "close": 1.96, "volume": 30515.0}, {"date": "2025-06-23", "close": 2.0, "volume": 8177.0}, {"date": "2025-06-24", "close": 2.0, "volume": 9019.0}, {"date": "2025-06-25", "close": 2.005, "volume": 10755.0}, {"date": "2025-06-26", "close": 1.9518, "volume": 37778.0}, {"date": "2025-06-27", "close": 2.05, "volume": 2880.0}, {"date": "2025-06-30", "close": 2.03, "volume": 7382.0}, {"date": "2025-07-01", "close": 2.03, "volume": 5709.0}, {"date": "2025-07-02", "close": 2.04, "volume": 25983.0}, {"date": "2025-07-03", "close": 2.08, "volume": 2671.0}, {"date": "2025-07-07", "close": 2.06, "volume": 3630.0}, {"date": "2025-07-08", "close": 2.05, "volume": 34094.0}, {"date": "2025-07-09", "close": 2.105, "volume": 9298.0}, {"date": "2025-07-10", "close": 2.07, "volume": 7811.0}, {"date": "2025-07-11", "close": 2.09, "volume": 19074.0}, {"date": "2025-07-14", "close": 2.2, "volume": 194400.0}, {"date": "2025-07-15", "close": 2.18, "volume": 33475.0}, {"date": "2025-07-16", "close": 2.26, "volume": 90128.0}, {"date": "2025-07-17", "close": 2.37, "volume": 67331.0}, {"date": "2025-07-18", "close": 2.4, "volume": 19700.0}, {"date": "2025-07-21", "close": 2.4099, "volume": 47603.0}, {"date": "2025-07-22", "close": 2.43, "volume": 49616.0}, {"date": "2025-07-23", "close": 2.38, "volume": 34042.0}, {"date": "2025-07-24", "close": 2.4, "volume": 6882.0}, {"date": "2025-07-25", "close": 2.38, "volume": 11140.0}, {"date": "2025-07-28", "close": 2.33, "volume": 7244.0}, {"date": "2025-07-29", "close": 2.29, "volume": 29614.0}, {"date": "2025-07-30", "close": 2.27, "volume": 35714.0}, {"date": "2025-07-31", "close": 2.25, "volume": 19691.0}, {"date": "2025-08-01", "close": 2.14, "volume": 18701.0}, {"date": "2025-08-04", "close": 2.265, "volume": 9184.0}, {"date": "2025-08-05", "close": 2.26, "volume": 20890.0}, {"date": "2025-08-06", "close": 2.25, "volume": 13136.0}, {"date": "2025-08-07", "close": 2.09, "volume": 40245.0}, {"date": "2025-08-08", "close": 2.12, "volume": 10617.0}, {"date": "2025-08-11", "close": 2.11, "volume": 8932.0}, {"date": "2025-08-12", "close": 2.17, "volume": 18232.0}, {"date": "2025-08-13", "close": 2.1906, "volume": 23186.0}, {"date": "2025-08-14", "close": 2.26, "volume": 15363.0}, {"date": "2025-08-15", "close": 2.235, "volume": 17260.0}, {"date": "2025-08-18", "close": 2.2718, "volume": 55384.0}, {"date": "2025-08-19", "close": 2.32, "volume": 48948.0}, {"date": "2025-08-20", "close": 2.3556, "volume": 4970.0}, {"date": "2025-08-21", "close": 2.38, "volume": 7504.0}, {"date": "2025-08-22", "close": 2.4, "volume": 30392.0}, {"date": "2025-08-25", "close": 2.42, "volume": 29187.0}, {"date": "2025-08-26", "close": 2.43, "volume": 8824.0}, {"date": "2025-08-27", "close": 2.4, "volume": 7828.0}, {"date": "2025-08-28", "close": 2.39, "volume": 51879.0}, {"date": "2025-08-29", "close": 2.32, "volume": 665.0}, {"date": "2025-09-02", "close": 2.341, "volume": 15860.0}, {"date": "2025-09-03", "close": 2.45, "volume": 7311.0}, {"date": "2025-09-04", "close": 2.53, "volume": 15262.0}, {"date": "2025-09-05", "close": 2.53, "volume": 18440.0}, {"date": "2025-09-08", "close": 2.42, "volume": 7007.0}, {"date": "2025-09-09", "close": 2.43, "volume": 2465.0}, {"date": "2025-09-10", "close": 2.4433, "volume": 7538.0}, {"date": "2025-09-11", "close": 2.41, "volume": 4526.0}, {"date": "2025-09-12", "close": 2.4, "volume": 4019.0}, {"date": "2025-09-15", "close": 2.4, "volume": 3547.0}, {"date": "2025-09-16", "close": 2.46, "volume": 4626.0}, {"date": "2025-09-17", "close": 2.39, "volume": 10098.0}, {"date": "2025-09-18", "close": 2.3, "volume": 5697.0}, {"date": "2025-09-19", "close": 2.47, "volume": 28904.0}, {"date": "2025-09-22", "close": 2.45, "volume": 8907.0}, {"date": "2025-09-23", "close": 2.38, "volume": 22345.0}, {"date": "2025-09-24", "close": 2.47, "volume": 10530.0}, {"date": "2025-09-25", "close": 2.44, "volume": 129292.0}, {"date": "2025-09-26", "close": 2.49, "volume": 2272.0}, {"date": "2025-09-29", "close": 2.45, "volume": 40524.0}, {"date": "2025-09-30", "close": 2.47, "volume": 1421291.0}, {"date": "2025-10-01", "close": 2.57, "volume": 296429.0}, {"date": "2025-10-02", "close": 2.75, "volume": 84376.0}, {"date": "2025-10-03", "close": 2.56, "volume": 51826.0}, {"date": "2025-10-06", "close": 2.88, "volume": 147780.0}, {"date": "2025-10-07", "close": 2.75, "volume": 87335.0}, {"date": "2025-10-08", "close": 2.72, "volume": 85085.0}, {"date": "2025-10-09", "close": 2.605, "volume": 183598.0}, {"date": "2025-10-10", "close": 2.49, "volume": 33780.0}, {"date": "2025-10-13", "close": 2.5384, "volume": 23528.0}, {"date": "2025-10-14", "close": 2.51, "volume": 40187.0}, {"date": "2025-10-15", "close": 2.54, "volume": 15319.0}, {"date": "2025-10-16", "close": 2.46, "volume": 21066.0}, {"date": "2025-10-17", "close": 2.3574, "volume": 18156.0}, {"date": "2025-10-20", "close": 2.42, "volume": 8320.0}, {"date": "2025-10-21", "close": 2.71, "volume": 73639.0}, {"date": "2025-10-22", "close": 2.73, "volume": 65600.0}, {"date": "2025-10-23", "close": 2.69, "volume": 17231.0}, {"date": "2025-10-24", "close": 2.74, "volume": 12373.0}, {"date": "2025-10-27", "close": 2.63, "volume": 17344.0}, {"date": "2025-10-28", "close": 2.16, "volume": 16181050.0}, {"date": "2025-10-29", "close": 2.07, "volume": 458426.0}, {"date": "2025-10-30", "close": 1.87, "volume": 273691.0}, {"date": "2025-10-31", "close": 1.86, "volume": 210894.0}, {"date": "2025-11-03", "close": 1.74, "volume": 430514.0}, {"date": "2025-11-04", "close": 1.7, "volume": 70820.0}, {"date": "2025-11-05", "close": 1.69, "volume": 70798.0}, {"date": "2025-11-06", "close": 1.7, "volume": 77663.0}, {"date": "2025-11-07", "close": 1.71, "volume": 46368.0}, {"date": "2025-11-10", "close": 1.73, "volume": 42661.0}, {"date": "2025-11-11", "close": 1.82, "volume": 22951.0}, {"date": "2025-11-12", "close": 1.79, "volume": 15396.0}, {"date": "2025-11-13", "close": 1.73, "volume": 60538.0}, {"date": "2025-11-14", "close": 1.745, "volume": 43583.0}, {"date": "2025-11-17", "close": 1.735, "volume": 30001.0}, {"date": "2025-11-18", "close": 1.74, "volume": 13233.0}, {"date": "2025-11-19", "close": 1.73, "volume": 12408.0}, {"date": "2025-11-20", "close": 1.73, "volume": 22257.0}, {"date": "2025-11-21", "close": 1.695, "volume": 19132.0}, {"date": "2025-11-24", "close": 1.7353, "volume": 21178.0}, {"date": "2025-11-25", "close": 1.68, "volume": 36296.0}, {"date": "2025-11-26", "close": 1.71, "volume": 17616.0}, {"date": "2025-11-28", "close": 1.75, "volume": 12840.0}, {"date": "2025-12-01", "close": 1.71, "volume": 62679.0}, {"date": "2025-12-02", "close": 1.73, "volume": 23369.0}, {"date": "2025-12-03", "close": 1.7228, "volume": 6349.0}, {"date": "2025-12-04", "close": 1.69, "volume": 31382.0}, {"date": "2025-12-05", "close": 1.76, "volume": 41621.0}, {"date": "2025-12-08", "close": 1.74, "volume": 30745.0}, {"date": "2025-12-09", "close": 1.79, "volume": 40750.0}, {"date": "2025-12-10", "close": 1.76, "volume": 24296.0}, {"date": "2025-12-11", "close": 1.77, "volume": 39484.0}, {"date": "2025-12-12", "close": 1.74, "volume": 40656.0}, {"date": "2025-12-15", "close": 1.46, "volume": 111553.0}, {"date": "2025-12-16", "close": 1.485, "volume": 33229.0}, {"date": "2025-12-17", "close": 1.52, "volume": 20856.0}, {"date": "2025-12-18", "close": 1.4743, "volume": 21961.0}, {"date": "2025-12-19", "close": 1.48, "volume": 26790.0}, {"date": "2025-12-22", "close": 1.46, "volume": 10171.0}, {"date": "2025-12-23", "close": 1.39, "volume": 32281.0}, {"date": "2025-12-24", "close": 1.3, "volume": 66798.0}, {"date": "2025-12-26", "close": 1.44, "volume": 83072.0}, {"date": "2025-12-29", "close": 1.48, "volume": 137892.0}, {"date": "2025-12-30", "close": 1.51, "volume": 119500.0}, {"date": "2025-12-31", "close": 1.42, "volume": 80896.0}, {"date": "2026-01-02", "close": 1.5, "volume": 33086.0}, {"date": "2026-01-05", "close": 1.4803, "volume": 19163.0}, {"date": "2026-01-06", "close": 1.49, "volume": 27319.0}, {"date": "2026-01-07", "close": 1.54, "volume": 42087.0}, {"date": "2026-01-08", "close": 1.51, "volume": 21414.0}, {"date": "2026-01-09", "close": 1.5, "volume": 12046.0}, {"date": "2026-01-12", "close": 1.48, "volume": 10815.0}, {"date": "2026-01-13", "close": 1.48, "volume": 34683.0}, {"date": "2026-01-14", "close": 1.45, "volume": 23221.0}, {"date": "2026-01-15", "close": 1.42, "volume": 45506.0}, {"date": "2026-01-16", "close": 1.46, "volume": 11550.0}, {"date": "2026-01-20", "close": 1.46, "volume": 20371.0}, {"date": "2026-01-21", "close": 1.44, "volume": 73919.0}, {"date": "2026-01-22", "close": 1.48, "volume": 41305.0}, {"date": "2026-01-23", "close": 1.45, "volume": 8041.0}, {"date": "2026-01-26", "close": 1.44, "volume": 9516.0}, {"date": "2026-01-27", "close": 1.38, "volume": 105763.0}, {"date": "2026-01-28", "close": 1.34, "volume": 108322.0}, {"date": "2026-01-29", "close": 1.23, "volume": 207990.0}, {"date": "2026-01-30", "close": 1.17, "volume": 272743.0}, {"date": "2026-02-02", "close": 1.23, "volume": 618745.0}, {"date": "2026-02-03", "close": 1.14, "volume": 60208.0}, {"date": "2026-02-04", "close": 1.09, "volume": 189337.0}, {"date": "2026-02-05", "close": 1.12, "volume": 42038.0}, {"date": "2026-02-06", "close": 1.12, "volume": 53105.0}, {"date": "2026-02-09", "close": 1.12, "volume": 59663.0}, {"date": "2026-02-10", "close": 1.05, "volume": 66210.0}, {"date": "2026-02-11", "close": 1.07, "volume": 78415.0}, {"date": "2026-02-12", "close": 0.995, "volume": 181902.0}, {"date": "2026-02-13", "close": 1.02, "volume": 77547.0}, {"date": "2026-02-17", "close": 1.025, "volume": 584502.0}, {"date": "2026-02-18", "close": 0.9925, "volume": 100935.0}, {"date": "2026-02-19", "close": 0.9029, "volume": 522802.0}, {"date": "2026-02-20", "close": 0.8, "volume": 5020833.0}, {"date": "2026-02-23", "close": 0.899, "volume": 360087.0}, {"date": "2026-02-24", "close": 1.51, "volume": 97982800.0}, {"date": "2026-02-25", "close": 1.36, "volume": 4160531.0}, {"date": "2026-02-26", "close": 1.55, "volume": 8053892.0}, {"date": "2026-02-27", "close": 2.2, "volume": 43239520.0}, {"date": "2026-03-02", "close": 2.28, "volume": 5135711.0}, {"date": "2026-03-03", "close": 4.35, "volume": 29947420.0}, {"date": "2026-03-04", "close": 4.27, "volume": 5366300.0}, {"date": "2026-03-05", "close": 3.61, "volume": 1706491.0}, {"date": "2026-03-06", "close": 6.52, "volume": 32193700.0}, {"date": "2026-03-09", "close": 7.14, "volume": 6173913.0}, {"date": "2026-03-10", "close": 6.9, "volume": 1865113.0}, {"date": "2026-03-11", "close": 6.62, "volume": 1190178.0}, {"date": "2026-03-12", "close": 6.38, "volume": 632253.0}, {"date": "2026-03-13", "close": 5.96, "volume": 620304.0}, {"date": "2026-03-16", "close": 5.12, "volume": 806716.0}, {"date": "2026-03-17", "close": 7.0, "volume": 9244542.0}, {"date": "2026-03-18", "close": 7.69, "volume": 1618456.0}, {"date": "2026-03-19", "close": 7.23, "volume": 569437.0}, {"date": "2026-03-20", "close": 7.35, "volume": 2473001.0}, {"date": "2026-03-23", "close": 7.78, "volume": 1059352.0}, {"date": "2026-03-24", "close": 7.02, "volume": 507799.0}, {"date": "2026-03-25", "close": 6.57, "volume": 525714.0}, {"date": "2026-03-26", "close": 5.86, "volume": 801941.0}, {"date": "2026-03-27", "close": 5.82, "volume": 224673.0}, {"date": "2026-03-30", "close": 5.33, "volume": 252221.0}, {"date": "2026-03-31", "close": 5.23, "volume": 224758.0}, {"date": "2026-04-01", "close": 5.55, "volume": 523343.0}, {"date": "2026-04-02", "close": 6.14, "volume": 418062.0}, {"date": "2026-04-06", "close": 5.82, "volume": 182907.0}, {"date": "2026-04-07", "close": 6.05, "volume": 162878.0}, {"date": "2026-04-08", "close": 5.96, "volume": 173652.0}, {"date": "2026-04-09", "close": 5.92, "volume": 173016.0}, {"date": "2026-04-10", "close": 5.52, "volume": 217420.0}, {"date": "2026-04-13", "close": 5.9, "volume": 299480.0}, {"date": "2026-04-14", "close": 5.22, "volume": 420638.0}, {"date": "2026-04-15", "close": 5.36, "volume": 130352.0}, {"date": "2026-04-16", "close": 5.14, "volume": 207937.0}, {"date": "2026-04-17", "close": 5.93, "volume": 259631.0}, {"date": "2026-04-20", "close": 6.75, "volume": 425075.0}, {"date": "2026-04-21", "close": 7.65, "volume": 299057.0}, {"date": "2026-04-22", "close": 7.03, "volume": 211019.0}, {"date": "2026-04-23", "close": 6.78, "volume": 171636.0}, {"date": "2026-04-24", "close": 7.26, "volume": 78161.0}, {"date": "2026-04-27", "close": 11.17, "volume": 9083387.0}, {"date": "2026-04-28", "close": 14.26, "volume": 4048043.0}, {"date": "2026-04-29", "close": 15.9, "volume": 2246194.0}, {"date": "2026-04-30", "close": 18.275, "volume": 936197.0}, {"date": "2026-05-01", "close": 17.59, "volume": 722423.0}, {"date": "2026-05-04", "close": 16.11, "volume": 568300.0}, {"date": "2026-05-05", "close": 15.455, "volume": 299848.0}, {"date": "2026-05-06", "close": 14.99, "volume": 375389.0}, {"date": "2026-05-07", "close": 17.43, "volume": 483377.0}, {"date": "2026-05-08", "close": 16.3, "volume": 292122.0}, {"date": "2026-05-11", "close": 15.28, "volume": 273121.0}, {"date": "2026-05-12", "close": 13.27, "volume": 454797.0}, {"date": "2026-05-13", "close": 15.24, "volume": 271925.0}, {"date": "2026-05-14", "close": 14.61, "volume": 132226.0}, {"date": "2026-05-15", "close": 13.05, "volume": 168869.0}, {"date": "2026-05-18", "close": 9.0, "volume": 706186.0}, {"date": "2026-05-19", "close": 11.95, "volume": 1072278.0}, {"date": "2026-05-20", "close": 10.93, "volume": 398380.0}, {"date": "2026-05-21", "close": 10.87, "volume": 212948.0}, {"date": "2026-05-22", "close": 10.46, "volume": 115356.0}, {"date": "2026-05-26", "close": 9.7, "volume": 240957.0}, {"date": "2026-05-27", "close": 7.97, "volume": 629912.0}, {"date": "2026-05-28", "close": 7.86, "volume": 186962.0}, {"date": "2026-05-29", "close": 7.22, "volume": 246844.0}, {"date": "2026-06-01", "close": 6.69, "volume": 363810.0}, {"date": "2026-06-02", "close": 6.83, "volume": 236546.0}, {"date": "2026-06-03", "close": 6.86, "volume": 150218.0}, {"date": "2026-06-04", "close": 7.09, "volume": 145325.0}, {"date": "2026-06-05", "close": 5.46, "volume": 764927.0}, {"date": "2026-06-08", "close": 5.37, "volume": 303350.0}, {"date": "2026-06-09", "close": 4.94, "volume": 297732.0}, {"date": "2026-06-10", "close": 5.21, "volume": 149934.0}, {"date": "2026-06-11", "close": 5.65, "volume": 508937.0}, {"date": "2026-06-12", "close": 5.8, "volume": 180117.0}, {"date": "2026-06-15", "close": 5.94, "volume": 185978.0}, {"date": "2026-06-16", "close": 6.27, "volume": 194682.0}, {"date": "2026-06-17", "close": 6.88, "volume": 223862.0}, {"date": "2026-06-18", "close": 7.35, "volume": 258618.0}, {"date": "2026-06-22", "close": 6.81, "volume": 129543.0}, {"date": "2026-06-23", "close": 7.64, "volume": 123276.0}, {"date": "2026-06-24", "close": 7.95, "volume": 126740.0}, {"date": "2026-06-25", "close": 7.47, "volume": 130275.0}, {"date": "2026-06-26", "close": 8.19, "volume": 67949.0}, {"date": "2026-06-29", "close": 7.67, "volume": 75183.0}, {"date": "2026-06-30", "close": 8.13, "volume": 192344.0}, {"date": "2026-07-01", "close": 7.75, "volume": 46915.0}, {"date": "2026-07-02", "close": 7.5, "volume": 68266.0}, {"date": "2026-07-06", "close": 7.21, "volume": 65719.0}, {"date": "2026-07-07", "close": 7.3, "volume": 60093.0}, {"date": "2026-07-08", "close": 7.31, "volume": 29365.0}, {"date": "2026-07-09", "close": 7.02, "volume": 66626.0}, {"date": "2026-07-10", "close": 7.01, "volume": 50608.0}, {"date": "2026-07-13", "close": 6.81, "volume": 37991.0}, {"date": "2026-07-14", "close": 6.74, "volume": 85278.0}, {"date": "2026-07-15", "close": 6.87, "volume": 21086.0}, {"date": "2026-07-16", "close": 6.72, "volume": 56670.0}, {"date": "2026-07-17", "close": 6.6, "volume": 39284.0}, {"date": "2026-07-20", "close": 5.82, "volume": 83277.0}, {"date": "2026-07-21", "close": 6.03, "volume": 50224.0}, {"date": "2026-07-22", "close": 5.68, "volume": 69863.0}, {"date": "2026-07-23", "close": 5.66, "volume": 94565.0}, {"date": "2026-07-24", "close": 5.25, "volume": 51682.0}, {"date": "2026-07-27", "close": 5.35, "volume": 89332.0}, {"date": "2026-07-28", "close": 4.97, "volume": 84252.0}, {"date": "2026-07-29", "close": 5.36, "volume": 132851.0}, {"date": "2026-07-30", "close": 5.25, "volume": 76298.0}, {"date": "2026-07-31", "close": 5.11, "volume": 58625.0}, {"date": "2026-08-03", "close": 5.23, "volume": 39138.0}, {"date": "2026-08-04", "close": 5.36, "volume": 36156.0}, {"date": "2026-08-05", "close": 5.17, "volume": 31374.0}, {"date": "2026-08-06", "close": 5.05, "volume": 21935.0}, {"date": "2026-08-07", "close": 5.27, "volume": 54688.0}, {"date": "2026-08-10", "close": 5.24, "volume": 37072.0}, {"date": "2026-08-11", "close": 5.52, "volume": 34111.0}, {"date": "2026-08-12", "close": 5.3, "volume": 26305.0}, {"date": "2026-08-13", "close": 5.43, "volume": 35275.0}, {"date": "2026-08-14", "close": 5.35, "volume": 46135.0}, {"date": "2026-08-17", "close": 5.65, "volume": 123367.0}, {"date": "2026-08-18", "close": 5.71, "volume": 49133.0}, {"date": "2026-08-19", "close": 5.75, "volume": 119833.0}, {"date": "2026-08-20", "close": 4.76, "volume": 391910.0}, {"date": "2026-08-21", "close": 4.43, "volume": 156244.0}, {"date": "2026-08-24", "close": 4.4, "volume": 101555.0}, {"date": "2026-08-25", "close": 4.45, "volume": 112048.0}, {"date": "2026-08-26", "close": 4.94, "volume": 235300.0}, {"date": "2026-08-27", "close": 4.6, "volume": 81257.0}, {"date": "2026-08-28", "close": 4.62, "volume": 70656.0}, {"date": "2026-08-31", "close": 4.735, "volume": 91748.0}, {"date": "2026-09-01", "close": 4.78, "volume": 24179.0}, {"date": "2026-09-02", "close": 4.76, "volume": 29813.0}, {"date": "2026-09-03", "close": 4.76, "volume": 26231.0}, {"date": "2026-09-04", "close": 4.73, "volume": 36375.0}, {"date": "2026-09-08", "close": 4.73, "volume": 32025.0}, {"date": "2026-09-09", "close": 4.72, "volume": 32143.0}, {"date": "2026-09-10", "close": 4.66, "volume": 40237.0}, {"date": "2026-09-11", "close": 4.23, "volume": 26794.0}, {"date": "2026-09-14", "close": 4.135, "volume": 54247.0}, {"date": "2026-09-15", "close": 4.12, "volume": 35009.0}, {"date": "2026-09-16", "close": 3.87, "volume": 94424.0}, {"date": "2026-09-17", "close": 4.14, "volume": 24799.0}, {"date": "2026-09-18", "close": 4.14, "volume": 41397.0}, {"date": "2026-09-21", "close": 4.11, "volume": 42033.0}, {"date": "2026-09-22", "close": 4.07, "volume": 26115.0}, {"date": "2026-09-23", "close": 3.97, "volume": 25466.0}, {"date": "2026-09-24", "close": 4.03, "volume": 29567.0}, {"date": "2026-09-25", "close": 4.01, "volume": 16764.0}, {"date": "2026-09-28", "close": 3.65, "volume": 48339.0}, {"date": "2026-09-29", "close": 3.56, "volume": 41248.0}, {"date": "2026-09-30", "close": 4.21, "volume": 84916.0}, {"date": "2026-10-01", "close": 4.01, "volume": 15489.0}, {"date": "2026-10-02", "close": 3.86, "volume": 18453.0}, {"date": "2026-10-05", "close": 3.91, "volume": 69953.0}, {"date": "2026-10-06", "close": 3.72, "volume": 12829.0}, {"date": "2026-10-07", "close": 3.895, "volume": 20192.0}, {"date": "2026-10-08", "close": 3.66, "volume": 51919.0}, {"date": "2026-10-09", "close": 3.51, "volume": 36472.0}, {"date": "2026-10-12", "close": 2.94, "volume": 81658.0}, {"date": "2026-10-13", "close": 2.845, "volume": 61373.0}, {"date": "2026-10-14", "close": 2.65, "volume": 72593.0}, {"date": "2026-10-15", "close": 2.67, "volume": 75822.0}, {"date": "2026-10-16", "close": 2.57, "volume": 64031.0}, {"date": "2026-10-19", "close": 2.78, "volume": 25039.0}, {"date": "2026-10-20", "close": 2.82, "volume": 35515.0}, {"date": "2026-10-21", "close": 2.85, "volume": 39305.0}, {"date": "2026-10-22", "close": 2.76, "volume": 22690.0}, {"date": "2026-10-23", "close": 2.77, "volume": 18557.0}, {"date": "2026-10-26", "close": 2.59, "volume": 63894.0}, {"date": "2026-10-27", "close": 2.63, "volume": 25869.0}, {"date": "2026-10-28", "close": 2.56, "volume": 70685.0}, {"date": "2026-10-29", "close": 2.7, "volume": 44349.0}, {"date": "2026-10-30", "close": 2.57, "volume": 30635.0}], "refreshing": true}