{"ticker": "LIQT", "overview": {"cik": "1307579", "ticker": "LIQT", "name": "LIQTECH INTERNATIONAL INC", "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "sic": "3590", "announcements": [{"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001437749-26-032175", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029823", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028583", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003803", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000400", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027154", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001437749-26-024425", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-17", "title": "Form SCHEDULE 13G", "accession": "0001637614-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001781002-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-09", "title": "Form SCHEDULE 13D/A", "accession": "0001171520-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-019983", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-05", "title": "FORM 424B4", "accession": "0001437749-26-019738", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-01", "title": "Form EFFECT", "accession": "9999999995-26-001830", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001437749-26-019065", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001437749-26-018803", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001437749-26-018802", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001437749-26-018792", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001437749-26-018791", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-05-28", "title": "FORM S-1/A", "accession": "0001437749-26-018645", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001171520-26-000108", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-27", "title": "FORM S-1", "accession": "0001437749-26-018425", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001437749-26-018431", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001437749-26-018430", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001437749-26-018381", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016536", "price_sensitive": true}]}, "description": "LIQTECH INTERNATIONAL INC trades as LIQT on the NASDAQ and is registered in the United States, classified under Misc Industrial & Commercial Machinery & Equipment (SIC 3590). Privy Trades holds 123 insider filings for the company, from December 2011 to June 2026. Across those, 18 insiders disclosed 31 open-market purchases totalling $21.16M against 11 sales totalling $11.11M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 31, "buy_sum": 21163084.2557, "sell_n": 11, "sell_sum": 11112913.5508, "net": 10050170.7049, "insiders": 18, "first_date": "2011-12-16", "last_date": "2026-06-05"}, "metrics": {"ticker": "LIQT", "has_prices": true, "as_of": "2026-10-21", "last": 0.365, "prev_close": 0.3532, "change": 0.011799999999999977, "change_pct": 0.033408833522083736, "session_volume": 138519.0, "vwap_5": 0.3674273950877823, "vwap_20": 0.5075523249688245, "vwap_60": 0.5461448611099217, "vwap_250": 0.8488648036101113, "high_52w": 2.5276, "low_52w": 0.3532, "avg_volume_20": 578860.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003803", "src": "13DG", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 6.68% passive stake in LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003803-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000935836-26-000400", "src": "13DG", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Liqtech International Inc", "who_key": "LIQTECH INTERNATIONAL 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": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "LIQTECH INTERNATIONAL INC moves to a 9.99% passive stake in LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/0000935836-26-000400-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001637614-26-000001", "src": "13DG", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Liqtech International Inc", "who_key": "LIQTECH INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "LIQTECH INTERNATIONAL INC takes a 9.1% passive stake in LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/0001637614-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001437749-26-033305", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Peyton Boswell", "who_key": "Boswell Peyton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 41.7, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "LIQT lands a director's $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1715018/000143774926033305/0001437749-26-033305-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001437749-26-028583", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Robert Wowk", "who_key": "Wowk Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 35.5, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Board insider adds $50K of LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/2121726/000143774926028583/0001437749-26-028583-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001781002-26-000001", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 700000.0, "score": 49.9, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "10% owner buys $700K more of LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000178100226000001/0001781002-26-000001-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "13DG-0001171520-26-000133", "src": "13DG", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Bleichroeder LP moves to a 20.9% activist stake in LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000133-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216888}, {"id": "13DG-0001171520-26-000108", "src": "13DG", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Bleichroeder LP moves to a 33.7% activist stake in LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000108-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237048}, {"id": "0001437749-26-001180", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "David Kowalczyk", "who_key": "Kowalczyk David", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8327.61, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774926001180/0001437749-26-001180-index.htm", "trade_date": "2026-01-03", "timestamp": "2026-01-03", "mins": 437208}, {"id": "0001437749-26-001181", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Fei Chen", "who_key": "Chen Fei", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 101111.4, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774926001181/0001437749-26-001181-index.htm", "trade_date": "2026-01-03", "timestamp": "2026-01-03", "mins": 437208}, {"id": "0001437749-25-029166", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Fei Chen", "who_key": "Chen Fei", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 30469.14, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774925029166/0001437749-25-029166-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599928}, {"id": "0001781002-25-000002", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "10% owner files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000178100225000002/0001781002-25-000002-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844728}, {"id": "0001437749-25-000907", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Richard A. Meeusen", "who_key": "MEEUSEN RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774925000907/0001437749-25-000907-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957048}, {"id": "0001437749-25-000909", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Martin Kunz", "who_key": "Kunz Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774925000909/0001437749-25-000909-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957048}, {"id": "0001437749-25-000911", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Fei Chen", "who_key": "Chen Fei", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774925000911/0001437749-25-000911-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957048}, {"id": "0001437749-25-000913", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Peyton Boswell", "who_key": "Boswell Peyton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774925000913/0001437749-25-000913-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957048}, {"id": "0001437749-25-000916", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Alexander J. Buehler", "who_key": "BUEHLER ALEXANDER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774925000916/0001437749-25-000916-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957048}, {"id": "0001437749-25-000671", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Fei Chen", "who_key": "Chen Fei", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 53096.780000000006, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774925000671/0001437749-25-000671-index.htm", "trade_date": "2025-01-03", "timestamp": "2025-01-03", "mins": 962808}, {"id": "0001437749-24-017866", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Phillip Massie Price", "who_key": "Price Phillip Massie", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774924017866/0001437749-24-017866-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311288}, {"id": "0001437749-24-000882", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Alexander J. Buehler", "who_key": "BUEHLER ALEXANDER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774924000882/0001437749-24-000882-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489848}, {"id": "0001437749-24-000883", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Richard A. Meeusen", "who_key": "MEEUSEN RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774924000883/0001437749-24-000883-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489848}, {"id": "0001437749-24-000890", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Peyton Boswell", "who_key": "Boswell Peyton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774924000890/0001437749-24-000890-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489848}, {"id": "0001437749-24-001073", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Fei Chen", "who_key": "Chen Fei", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774924001073/0001437749-24-001073-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489848}, {"id": "0001437749-24-001087", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Martin Kunz", "who_key": "Kunz Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774924001087/0001437749-24-001087-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489848}, {"id": "0001437749-24-001088", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Simon Seidelin Stadil", "who_key": "Stadil Simon Seidelin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774924001088/0001437749-24-001088-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489848}, {"id": "0001437749-24-007262", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Fei Chen", "who_key": "Chen Fei", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 45050.85, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774924007262/0001437749-24-007262-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489848}, {"id": "0001437749-24-007263", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Simon Seidelin Stadil", "who_key": "Stadil Simon Seidelin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60242.13, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on LIQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774924007263/0001437749-24-007263-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489848}, {"id": "0001437749-23-033560", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Simon Seidelin Stadil", "who_key": "Stadil Simon Seidelin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 48568.6408, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CFO trims $49K of LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774923033560/0001437749-23-033560-index.htm", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533048}, {"id": "0001437749-23-032998", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Simon Seidelin Stadil", "who_key": "Stadil Simon Seidelin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11072.27, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CFO sells $11K of LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774923032998/0001437749-23-032998-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551768}, {"id": "0001437749-23-032224", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Simon Seidelin Stadil", "who_key": "Stadil Simon Seidelin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26639.9, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CFO sells $27K of LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774923032224/0001437749-23-032224-index.htm", "trade_date": "2023-11-15", "timestamp": "2023-11-15", "mins": 1560408}], "recent_buys": [{"id": "0001781002-26-000001", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 700000.0, "score": 49.9, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "10% owner buys $700K more of LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000178100226000001/0001781002-26-000001-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001437749-26-028583", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Robert Wowk", "who_key": "Wowk Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 35.5, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Board insider adds $50K of LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/2121726/000143774926028583/0001437749-26-028583-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001437749-26-033305", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Peyton Boswell", "who_key": "Boswell Peyton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 41.7, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "LIQT lands a director's $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1715018/000143774926033305/0001437749-26-033305-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001437749-23-025233", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Fei Chen", "who_key": "Chen Fei", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 112854.08, "score": 51.3, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO drops $113K on LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774923025233/0001437749-23-025233-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782168}, {"id": "0001437749-22-013188", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Richard A. Meeusen", "who_key": "MEEUSEN RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102755.0, "score": 54.2, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "3 insiders now buying LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774922013188/0001437749-22-013188-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345208}, {"id": "0001437749-22-013139", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Peyton Boswell", "who_key": "Boswell Peyton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250000.0, "score": 58.8, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying LIQT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774922013139/0001437749-22-013139-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348088}, {"id": "0001437749-22-013138", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Alexander J. Buehler", "who_key": "BUEHLER ALEXANDER J", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000000.0, "score": 76.0, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 5 buying LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774922013138/0001437749-22-013138-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348088}, {"id": "0001437749-22-013137", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Mark Vernon", "who_key": "VERNON MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250000.0, "score": 58.8, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying LIQT \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774922013137/0001437749-22-013137-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348088}, {"id": "0001437749-22-013136", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Simon Seidelin Stadil", "who_key": "Stadil Simon Seidelin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40000.0, "score": 41.9, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "7 insiders pile into LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774922013136/0001437749-22-013136-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348088}, {"id": "0001567619-22-010601", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 687500.0, "score": 59.8, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "8 insiders now buying LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000156761922010601/0001567619-22-010601-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353848}, {"id": "0001567619-22-001726", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 192795.6574, "score": 40.1, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "9 insiders now buying LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000156761922001726/0001567619-22-001726-index.htm", "trade_date": "2022-01-25", "timestamp": "2022-01-25", "mins": 2509368}, {"id": "0001567619-22-000670", "src": "INSIDERS", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 140925.75, "score": 38.5, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "9 insiders pile into LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000156761922000670/0001567619-22-000670-index.htm", "trade_date": "2022-01-04", "timestamp": "2022-01-04", "mins": 2539608}], "institutional": [{"id": "13DG-0001172661-26-003803", "src": "13DG", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 6.68% passive stake in LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003803-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000935836-26-000400", "src": "13DG", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Liqtech International Inc", "who_key": "LIQTECH INTERNATIONAL 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": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "LIQTECH INTERNATIONAL INC moves to a 9.99% passive stake in LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/0000935836-26-000400-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001637614-26-000001", "src": "13DG", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Liqtech International Inc", "who_key": "LIQTECH INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "LIQTECH INTERNATIONAL INC takes a 9.1% passive stake in LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/0001637614-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209688}, {"id": "13DG-0001171520-26-000133", "src": "13DG", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Bleichroeder LP moves to a 20.9% activist stake in LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000133-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216888}, {"id": "13DG-0001171520-26-000108", "src": "13DG", "ticker": "LIQT", "cik": "1307579", "company": "LIQTECH INTERNATIONAL INC", "company_raw": "LIQTECH INTERNATIONAL INC", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Bleichroeder LP moves to a 33.7% activist stake in LIQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000108-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237048}], "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": "LiqTech International, Inc. - Common Stock", "new_value": "LIQTECH INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001307579", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001307579", "applied": 1, "detected_at": "2026-10-25T18:40:15.539740"}]}, "key_people": [{"who": "Claus Toftegaard", "who_key": "Toftegaard Claus", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15000000.0, "sold": 0, "net": 15000000.0, "trades": 1, "top_score": 72.6, "lean": "buying", "history": [{"action": "BUY", "amount": 15000000.0, "date": "2019-08-26", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774919018289/0001437749-19-018289-index.htm"}], "latest": {"action": "BUY", "amount": 15000000.0, "date": "2019-08-26", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774919018289/0001437749-19-018289-index.htm"}}, {"who": "David Nephi Nemelka Jr.", "who_key": "Nemelka David Nephi Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 7037800.0, "net": -7037800.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3518900.0, "date": "2012-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000150319912000001/0001503199-12-000001-index.htm"}, {"action": "SELL", "amount": 3518900.0, "date": "2012-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000150319912000002/0001503199-12-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3518900.0, "date": "2012-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000150319912000001/0001503199-12-000001-index.htm"}}, {"who": "Aldo Petersen", "who_key": "PETERSEN ALDO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 67650.0, "sold": 2025000.0000000002, "net": -1957350.0000000002, "trades": 3, "top_score": 34.3, "lean": "selling", "history": [{"action": "BUY", "amount": 38750.0, "date": "2014-08-15", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774914015622/0001437749-14-015622-index.htm"}, {"action": "SELL", "amount": 2025000.0000000002, "date": "2013-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774913012891/0001437749-13-012891-index.htm"}, {"action": "BUY", "amount": 28900.0, "date": "2012-04-18", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000107878212001094/0001078782-12-001094-index.htm"}], "latest": {"action": "BUY", "amount": 38750.0, "date": "2014-08-15", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774914015622/0001437749-14-015622-index.htm"}}, {"who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1428442.7619, "sold": 0, "net": 1428442.7619, "trades": 4, "top_score": 59.8, "lean": "buying", "history": [{"action": "BUY", "amount": 687500.0, "date": "2022-05-13", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000156761922010601/0001567619-22-010601-index.htm"}, {"action": "BUY", "amount": 192795.6574, "date": "2022-01-25", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000156761922001726/0001567619-22-001726-index.htm"}, {"action": "BUY", "amount": 140925.75, "date": "2022-01-04", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000156761922000670/0001567619-22-000670-index.htm"}, {"action": "BUY", "amount": 407221.3545, "date": "2021-12-22", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000156761921022458/0001567619-21-022458-index.htm"}], "latest": {"action": "BUY", "amount": 687500.0, "date": "2022-05-13", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000156761922010601/0001567619-22-010601-index.htm"}}, {"who": "Lasse Andreassen", "who_key": "ANDREASSEN LASSE", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1423050.0, "sold": 0, "net": 1423050.0, "trades": 1, "top_score": 67.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1423050.0, "date": "2012-06-22", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774912006376/0001437749-12-006376-index.htm"}], "latest": {"action": "BUY", "amount": 1423050.0, "date": "2012-06-22", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774912006376/0001437749-12-006376-index.htm"}}, {"who": "Soren Degn", "who_key": "DEGN SOREN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1312361.74, "net": -1312361.74, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 155783.68, "date": "2013-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774913016422/0001437749-13-016422-index.htm"}, {"action": "SELL", "amount": 115679.06, "date": "2013-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774913016246/0001437749-13-016246-index.htm"}, {"action": "SELL", "amount": 176899.0, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774913016119/0001437749-13-016119-index.htm"}, {"action": "SELL", "amount": 864000.0, "date": "2011-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000114420411071558/0001144204-11-071558-index.htm"}], "latest": {"action": "SELL", "amount": 155783.68, "date": "2013-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774913016422/0001437749-13-016422-index.htm"}}, {"who": "Alexander J. Buehler", "who_key": "BUEHLER ALEXANDER J", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1000000.0, "sold": 0, "net": 1000000.0, "trades": 1, "top_score": 76.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2022-05-17", "score": 76.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774922013138/0001437749-22-013138-index.htm"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2022-05-17", "score": 76.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000143774922013138/0001437749-22-013138-index.htm"}}, {"who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 700000.0, "sold": 0, "net": 700000.0, "trades": 1, "top_score": 49.9, "lean": "buying", "history": [{"action": "BUY", "amount": 700000.0, "date": "2026-06-05", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000178100226000001/0001781002-26-000001-index.htm"}], "latest": {"action": "BUY", "amount": 700000.0, "date": "2026-06-05", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1307579/000178100226000001/0001781002-26-000001-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001437749-26-032175", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029823", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028583", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003803", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000400", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027154", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001437749-26-024425", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-17", "title": "Form SCHEDULE 13G", "accession": "0001637614-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001781002-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-09", "title": "Form SCHEDULE 13D/A", "accession": "0001171520-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-019983", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-05", "title": "FORM 424B4", "accession": "0001437749-26-019738", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-01", "title": "Form EFFECT", "accession": "9999999995-26-001830", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001437749-26-019065", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001437749-26-018803", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001437749-26-018802", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001437749-26-018792", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001437749-26-018791", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-05-28", "title": "FORM S-1/A", "accession": "0001437749-26-018645", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001171520-26-000108", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-27", "title": "FORM S-1", "accession": "0001437749-26-018425", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001437749-26-018431", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001437749-26-018430", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001437749-26-018381", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016536", "price_sensitive": true}], "performance": {"ticker": "LIQT", "has_prices": true, "summary": {"n": 31, "avg": -0.9315733046215252, "win_rate": 0.0, "best": -0.5852272727272727, "worst": -0.9942173637515842, "as_of": "2026-10-21"}, "buys": [{"who": "Bleichroeder LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 700000.0, "date": "2026-06-05", "score": 49.9, "ref_price": 0.88, "return": -0.5852272727272727}, {"who": "Wowk Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2026-06-05", "score": 35.5, "ref_price": 0.88, "return": -0.5852272727272727}, {"who": "Boswell Peyton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2026-06-05", "score": 41.7, "ref_price": 0.88, "return": -0.5852272727272727}, {"who": "Chen Fei", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 112854.08, "date": "2023-06-14", "score": 51.3, "ref_price": 3.76, "return": -0.9029255319148936}, {"who": "MEEUSEN RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102755.0, "date": "2022-05-19", "score": 54.2, "ref_price": 4.5664, "return": -0.9200683251576733}, {"who": "Boswell Peyton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250000.0, "date": "2022-05-17", "score": 58.8, "ref_price": 4.0992, "return": -0.9109582357533177}, {"who": "BUEHLER ALEXANDER J", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 1000000.0, "date": "2022-05-17", "score": 76.0, "ref_price": 4.0992, "return": -0.9109582357533177}, {"who": "VERNON MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250000.0, "date": "2022-05-17", "score": 58.8, "ref_price": 4.0992, "return": -0.9109582357533177}, {"who": "Stadil Simon Seidelin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 40000.0, "date": "2022-05-17", "score": 41.9, "ref_price": 4.0992, "return": -0.9109582357533177}, {"who": "LYTTON LAURENCE W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 687500.0, "date": "2022-05-13", "score": 59.8, "ref_price": 4.0, "return": -0.90875}, {"who": "LYTTON LAURENCE W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 192795.6574, "date": "2022-01-25", "score": 40.1, "ref_price": 43.92, "return": -0.9916894353369763}, {"who": "LYTTON LAURENCE W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 140925.75, "date": "2022-01-04", "score": 38.5, "ref_price": 47.76, "return": -0.992357621440536}, {"who": "LYTTON LAURENCE W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 407221.3545, "date": "2021-12-22", "score": 44.3, "ref_price": 42.32, "return": -0.991375236294896}, {"who": "Boswell Peyton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48900.0, "date": "2021-12-02", "score": 38.6, "ref_price": 40.16, "return": -0.9909113545816732}, {"who": "Boswell Peyton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39350.0, "date": "2021-04-16", "score": 36.0, "ref_price": 63.12, "return": -0.9942173637515842}, {"who": "MEEUSEN RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20520.0, "date": "2020-11-13", "score": 32.8, "ref_price": 53.6, "return": -0.9931902985074627}, {"who": "Boswell Peyton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57375.0, "date": "2019-11-19", "score": 43.7, "ref_price": 36.4, "return": -0.9899725274725274}, {"who": "Boswell Peyton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57375.0, "date": "2019-11-19", "score": 38.1, "ref_price": 36.4, "return": -0.9899725274725274}, {"who": "VERNON MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93200.0, "date": "2019-11-18", "score": 40.5, "ref_price": 36.72, "return": -0.9900599128540305}, {"who": "Toftegaard Claus", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 15000000.0, "date": "2019-08-26", "score": 72.6, "ref_price": 54.64, "return": -0.9933199121522693}, {"who": "DEBELAK DONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Liqtech NA", "amount": 7439.0, "date": "2015-08-17", "score": 31.8, "ref_price": 23.68, "return": -0.9845861486486487}, {"who": "DEBELAK DONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Liqtech NA", "amount": 76238.9008, "date": "2014-11-19", "score": 45.0, "ref_price": 23.68, "return": -0.9845861486486487}, {"who": "DEBELAK DONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Liqtech NA", "amount": 28931.98, "date": "2014-10-02", "score": 38.5, "ref_price": 23.68, "return": -0.9845861486486487}, {"who": "DEBELAK DONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Liqtech NA", "amount": 40832.708, "date": "2014-09-11", "score": 40.6, "ref_price": 23.68, "return": -0.9845861486486487}, {"who": "DEBELAK DONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Liqtech NA", "amount": 77244.0, "date": "2014-08-22", "score": 45.2, "ref_price": 23.68, "return": -0.9845861486486487}, {"who": "PETERSEN ALDO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38750.0, "date": "2014-08-15", "score": 34.3, "ref_price": 23.68, "return": -0.9845861486486487}, {"who": "Burgon Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24699.2, "date": "2012-09-05", "score": 43.4, "ref_price": 23.68, "return": -0.9845861486486487}, {"who": "ANDREASSEN LASSE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1423050.0, "date": "2012-06-22", "score": 67.1, "ref_price": 23.68, "return": -0.9845861486486487}, {"who": "PETERSEN ALDO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 28900.0, "date": "2012-04-18", "score": 32.7, "ref_price": 23.68, "return": -0.9845861486486487}, {"who": "SONNELAND MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89226.625, "date": "2012-04-11", "score": 39.7, "ref_price": 23.68, "return": -0.9845861486486487}, {"who": "Burgon Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27000.0, "date": "2011-12-16", "score": 32.4, "ref_price": 23.68, "return": -0.9845861486486487}]}, "price_series": [{"date": "2016-10-21", "close": 23.68, "volume": 78.0}, {"date": "2016-10-24", "close": 24.0, "volume": 194.0}, {"date": "2016-10-25", "close": 23.936, "volume": 725.0}, {"date": "2016-10-26", "close": 23.936, "volume": null}, {"date": "2016-10-27", "close": 24.0, "volume": 138.0}, {"date": "2016-10-28", "close": 23.84, "volume": 41.0}, {"date": "2016-10-31", "close": 24.0, "volume": 413.0}, {"date": "2016-11-01", "close": 24.32, "volume": 25.0}, {"date": "2016-11-02", "close": 24.0, "volume": 41.0}, {"date": "2016-11-03", "close": 23.296, "volume": 44.0}, {"date": "2016-11-04", "close": 23.36, "volume": 401.0}, {"date": "2016-11-07", "close": 22.4, "volume": 1212.0}, {"date": "2016-11-08", "close": 21.3984, "volume": 1033.0}, {"date": "2016-11-09", "close": 21.696, "volume": 81.0}, {"date": "2016-11-10", "close": 24.0, "volume": 1003.0}, {"date": "2016-11-11", "close": 24.96, "volume": 2243.0}, {"date": "2016-11-14", "close": 23.68, "volume": 831.0}, {"date": "2016-11-15", "close": 22.72, "volume": 1598.0}, {"date": "2016-11-16", "close": 21.696, "volume": 3010.0}, {"date": "2016-11-17", "close": 20.8, "volume": 1391.0}, {"date": "2016-11-18", "close": 22.4, "volume": 3147.0}, {"date": "2016-11-21", "close": 19.8464, "volume": 1810.0}, {"date": "2016-11-22", "close": 21.056, "volume": 747.0}, {"date": "2016-11-23", "close": 21.728, "volume": 475.0}, {"date": "2016-11-25", "close": 21.76, "volume": 170.0}, {"date": "2016-11-28", "close": 20.256, "volume": 1456.0}, {"date": "2016-11-29", "close": 20.4768, "volume": 536.0}, {"date": "2016-11-30", "close": 19.5168, "volume": 1844.0}, {"date": "2016-12-01", "close": 19.2, "volume": 1152.0}, {"date": "2016-12-02", "close": 20.1344, "volume": 159.0}, {"date": "2016-12-05", "close": 20.48, "volume": 474.0}, {"date": "2016-12-06", "close": 19.776, "volume": 1864.0}, {"date": "2016-12-07", "close": 20.0, "volume": 366.0}, {"date": "2016-12-08", "close": 18.752, "volume": 560.0}, {"date": "2016-12-09", "close": 19.2, "volume": 4554.0}, {"date": "2016-12-12", "close": 19.36, "volume": 2782.0}, {"date": "2016-12-13", "close": 20.16, "volume": 8135.0}, {"date": "2016-12-14", "close": 19.84, "volume": 2076.0}, {"date": "2016-12-15", "close": 20.16, "volume": 515.0}, {"date": "2016-12-16", "close": 19.52, "volume": 3520.0}, {"date": "2016-12-19", "close": 19.52, "volume": 2452.0}, {"date": "2016-12-20", "close": 19.456, "volume": 2272.0}, {"date": "2016-12-21", "close": 19.248, "volume": 584.0}, {"date": "2016-12-22", "close": 19.2, "volume": 363.0}, {"date": "2016-12-23", "close": 19.68, "volume": 1148.0}, {"date": "2016-12-27", "close": 19.072, "volume": 1650.0}, {"date": "2016-12-28", "close": 19.776, "volume": 3802.0}, {"date": "2016-12-29", "close": 21.6, "volume": 2352.0}, {"date": "2016-12-30", "close": 20.48, "volume": 2189.0}, {"date": "2017-01-03", "close": 21.312, "volume": 1911.0}, {"date": "2017-01-04", "close": 19.2, "volume": 3373.0}, {"date": "2017-01-05", "close": 19.84, "volume": 937.0}, {"date": "2017-01-06", "close": 20.5888, "volume": 841.0}, {"date": "2017-01-09", "close": 20.736, "volume": 1041.0}, {"date": "2017-01-10", "close": 20.736, "volume": 1540.0}, {"date": "2017-01-11", "close": 20.64, "volume": 53.0}, {"date": "2017-01-12", "close": 20.64, "volume": 3334.0}, {"date": "2017-01-13", "close": 20.8, "volume": 680.0}, {"date": "2017-01-17", "close": 20.48, "volume": 525.0}, {"date": "2017-01-18", "close": 20.48, "volume": 6377.0}, {"date": "2017-01-19", "close": 19.1008, "volume": 8825.0}, {"date": "2017-01-20", "close": 17.28, "volume": 16734.0}, {"date": "2017-01-23", "close": 16.96, "volume": 6590.0}, {"date": "2017-01-24", "close": 16.0, "volume": 10243.0}, {"date": "2017-01-25", "close": 15.9968, "volume": 11447.0}, {"date": "2017-01-26", "close": 15.8944, "volume": 7058.0}, {"date": "2017-01-27", "close": 15.68, "volume": 3470.0}, {"date": "2017-01-30", "close": 15.2288, "volume": 5565.0}, {"date": "2017-01-31", "close": 15.968, "volume": 1938.0}, {"date": "2017-02-01", "close": 16.0, "volume": 1222.0}, {"date": "2017-02-02", "close": 15.84, "volume": 2295.0}, {"date": "2017-02-03", "close": 15.04, "volume": 959.0}, {"date": "2017-02-06", "close": 15.9136, "volume": 1803.0}, {"date": "2017-02-07", "close": 16.9568, "volume": 3281.0}, {"date": "2017-02-08", "close": 16.2944, "volume": 3297.0}, {"date": "2017-02-09", "close": 15.68, "volume": 3251.0}, {"date": "2017-02-10", "close": 16.0, "volume": 3263.0}, {"date": "2017-02-13", "close": 16.3168, "volume": 1037.0}, {"date": "2017-02-14", "close": 15.6768, "volume": 839.0}, {"date": "2017-02-15", "close": 15.68, "volume": 3216.0}, {"date": "2017-02-16", "close": 15.3408, "volume": 1303.0}, {"date": "2017-02-17", "close": 15.344, "volume": 871.0}, {"date": "2017-02-21", "close": 14.464, "volume": 3775.0}, {"date": "2017-02-22", "close": 15.0368, "volume": 2358.0}, {"date": "2017-02-23", "close": 15.04, "volume": 1191.0}, {"date": "2017-02-24", "close": 15.68, "volume": 2019.0}, {"date": "2017-02-27", "close": 16.0, "volume": 619.0}, {"date": "2017-02-28", "close": 15.68, "volume": 1353.0}, {"date": "2017-03-01", "close": 15.936, "volume": 718.0}, {"date": "2017-03-02", "close": 15.9968, "volume": 469.0}, {"date": "2017-03-03", "close": 15.392, "volume": 753.0}, {"date": "2017-03-06", "close": 15.5168, "volume": 1114.0}, {"date": "2017-03-07", "close": 15.0368, "volume": 2011.0}, {"date": "2017-03-08", "close": 15.0368, "volume": 624.0}, {"date": "2017-03-09", "close": 15.36, "volume": 460.0}, {"date": "2017-03-10", "close": 15.04, "volume": 143.0}, {"date": "2017-03-13", "close": 15.36, "volume": 1714.0}, {"date": "2017-03-14", "close": 15.84, "volume": 65.0}, {"date": "2017-03-15", "close": 15.84, "volume": 597.0}, {"date": "2017-03-16", "close": 15.68, "volume": 44.0}, {"date": "2017-03-17", "close": 15.7056, "volume": 1598.0}, {"date": "2017-03-20", "close": 15.984, "volume": 391.0}, {"date": "2017-03-21", "close": 15.36, "volume": 551.0}, {"date": "2017-03-22", "close": 13.44, "volume": 3242.0}, {"date": "2017-03-23", "close": 14.6688, "volume": 3847.0}, {"date": "2017-03-24", "close": 13.52, "volume": 5879.0}, {"date": "2017-03-27", "close": 12.32, "volume": 7870.0}, {"date": "2017-03-28", "close": 13.056, "volume": 4282.0}, {"date": "2017-03-29", "close": 12.16, "volume": 1863.0}, {"date": "2017-03-30", "close": 11.5264, "volume": 6523.0}, {"date": "2017-03-31", "close": 12.48, "volume": 5406.0}, {"date": "2017-04-03", "close": 11.84, "volume": 6527.0}, {"date": "2017-04-04", "close": 12.1632, "volume": 1006.0}, {"date": "2017-04-05", "close": 12.16, "volume": 292.0}, {"date": "2017-04-06", "close": 12.0, "volume": 1835.0}, {"date": "2017-04-07", "close": 11.52, "volume": 3902.0}, {"date": "2017-04-10", "close": 11.456, "volume": 151.0}, {"date": "2017-04-11", "close": 10.88, "volume": 2135.0}, {"date": "2017-04-12", "close": 10.88, "volume": 3255.0}, {"date": "2017-04-13", "close": 10.8768, "volume": 1066.0}, {"date": "2017-04-17", "close": 9.792, "volume": 5185.0}, {"date": "2017-04-18", "close": 12.384, "volume": 11351.0}, {"date": "2017-04-19", "close": 11.52, "volume": 1526.0}, {"date": "2017-04-20", "close": 11.2832, "volume": 2346.0}, {"date": "2017-04-21", "close": 12.0, "volume": 1585.0}, {"date": "2017-04-24", "close": 11.2, "volume": 1454.0}, {"date": "2017-04-25", "close": 11.5392, "volume": 1905.0}, {"date": "2017-04-26", "close": 12.0736, "volume": 1433.0}, {"date": "2017-04-27", "close": 12.0, "volume": 1819.0}, {"date": "2017-04-28", "close": 11.904, "volume": 1300.0}, {"date": "2017-05-01", "close": 11.456, "volume": 952.0}, {"date": "2017-05-02", "close": 11.104, "volume": 2031.0}, {"date": "2017-05-03", "close": 11.2448, "volume": 1403.0}, {"date": "2017-05-04", "close": 10.88, "volume": 550.0}, {"date": "2017-05-05", "close": 10.976, "volume": 261.0}, {"date": "2017-05-08", "close": 12.48, "volume": 8306.0}, {"date": "2017-05-09", "close": 13.664, "volume": 3038.0}, {"date": "2017-05-10", "close": 13.12, "volume": 1536.0}, {"date": "2017-05-11", "close": 12.48, "volume": 1121.0}, {"date": "2017-05-12", "close": 12.48, "volume": 731.0}, {"date": "2017-05-15", "close": 12.3616, "volume": 2221.0}, {"date": "2017-05-16", "close": 12.144, "volume": 4177.0}, {"date": "2017-05-17", "close": 11.84, "volume": 510.0}, {"date": "2017-05-18", "close": 11.84, "volume": 4869.0}, {"date": "2017-05-19", "close": 12.128, "volume": 1550.0}, {"date": "2017-05-22", "close": 12.032, "volume": 1146.0}, {"date": "2017-05-23", "close": 12.416, "volume": 283.0}, {"date": "2017-05-24", "close": 12.16, "volume": 2429.0}, {"date": "2017-05-25", "close": 11.52, "volume": 1436.0}, {"date": "2017-05-26", "close": 11.456, "volume": 2432.0}, {"date": "2017-05-30", "close": 10.88, "volume": 2729.0}, {"date": "2017-05-31", "close": 10.72, "volume": 2775.0}, {"date": "2017-06-01", "close": 11.2, "volume": 3418.0}, {"date": "2017-06-02", "close": 12.5952, "volume": 7559.0}, {"date": "2017-06-05", "close": 12.5952, "volume": 918.0}, {"date": "2017-06-06", "close": 11.84, "volume": 275.0}, {"date": "2017-06-07", "close": 12.3136, "volume": 1470.0}, {"date": "2017-06-08", "close": 10.24, "volume": 11206.0}, {"date": "2017-06-09", "close": 10.7264, "volume": 2774.0}, {"date": "2017-06-12", "close": 9.6512, "volume": 2570.0}, {"date": "2017-06-13", "close": 10.1568, "volume": 908.0}, {"date": "2017-06-14", "close": 10.08, "volume": 840.0}, {"date": "2017-06-15", "close": 9.0272, "volume": 2415.0}, {"date": "2017-06-16", "close": 8.96, "volume": 1323.0}, {"date": "2017-06-19", "close": 8.64, "volume": 1819.0}, {"date": "2017-06-20", "close": 8.96, "volume": 1900.0}, {"date": "2017-06-21", "close": 8.352, "volume": 4491.0}, {"date": "2017-06-22", "close": 10.0, "volume": 6477.0}, {"date": "2017-06-23", "close": 9.9328, "volume": 3213.0}, {"date": "2017-06-26", "close": 9.6, "volume": 996.0}, {"date": "2017-06-27", "close": 10.56, "volume": 4462.0}, {"date": "2017-06-28", "close": 10.08, "volume": 1224.0}, {"date": "2017-06-29", "close": 10.88, "volume": 2736.0}, {"date": "2017-06-30", "close": 10.24, "volume": 1525.0}, {"date": "2017-07-03", "close": 9.92, "volume": 258.0}, {"date": "2017-07-05", "close": 10.56, "volume": 1649.0}, {"date": "2017-07-06", "close": 10.56, "volume": 2663.0}, {"date": "2017-07-07", "close": 10.976, "volume": 3447.0}, {"date": "2017-07-10", "close": 11.52, "volume": 550.0}, {"date": "2017-07-11", "close": 11.2, "volume": 623.0}, {"date": "2017-07-12", "close": 9.92, "volume": 4141.0}, {"date": "2017-07-13", "close": 10.8768, "volume": 7984.0}, {"date": "2017-07-14", "close": 10.8704, "volume": 1365.0}, {"date": "2017-07-17", "close": 10.88, "volume": 61.0}, {"date": "2017-07-18", "close": 10.56, "volume": 2021.0}, {"date": "2017-07-19", "close": 9.952, "volume": 1753.0}, {"date": "2017-07-20", "close": 9.664, "volume": 3082.0}, {"date": "2017-07-21", "close": 10.48, "volume": 1260.0}, {"date": "2017-07-24", "close": 10.56, "volume": 355.0}, {"date": "2017-07-25", "close": 10.8768, "volume": 1012.0}, {"date": "2017-07-26", "close": 10.784, "volume": 100.0}, {"date": "2017-07-27", "close": 10.56, "volume": 191.0}, {"date": "2017-07-28", "close": 11.0304, "volume": 330.0}, {"date": "2017-07-31", "close": 11.024, "volume": 42.0}, {"date": "2017-08-01", "close": 10.336, "volume": 1937.0}, {"date": "2017-08-02", "close": 10.88, "volume": 1103.0}, {"date": "2017-08-03", "close": 10.5536, "volume": 3702.0}, {"date": "2017-08-04", "close": 11.4944, "volume": 1876.0}, {"date": "2017-08-07", "close": 11.2, "volume": 235.0}, {"date": "2017-08-08", "close": 11.36, "volume": 6423.0}, {"date": "2017-08-09", "close": 9.92, "volume": 267.0}, {"date": "2017-08-10", "close": 10.896, "volume": 800.0}, {"date": "2017-08-11", "close": 11.2, "volume": 4829.0}, {"date": "2017-08-14", "close": 10.56, "volume": 4562.0}, {"date": "2017-08-15", "close": 10.96, "volume": 2419.0}, {"date": "2017-08-16", "close": 11.2, "volume": 5715.0}, {"date": "2017-08-17", "close": 12.16, "volume": 19203.0}, {"date": "2017-08-18", "close": 12.16, "volume": 1846.0}, {"date": "2017-08-21", "close": 12.32, "volume": 2565.0}, {"date": "2017-08-22", "close": 12.768, "volume": 2251.0}, {"date": "2017-08-23", "close": 12.8, "volume": 1319.0}, {"date": "2017-08-24", "close": 12.7936, "volume": 3035.0}, {"date": "2017-08-25", "close": 13.28, "volume": 3272.0}, {"date": "2017-08-28", "close": 13.28, "volume": 21157.0}, {"date": "2017-08-29", "close": 11.2, "volume": 5825.0}, {"date": "2017-08-30", "close": 13.456, "volume": 15463.0}, {"date": "2017-08-31", "close": 12.48, "volume": 3787.0}, {"date": "2017-09-01", "close": 12.7968, "volume": 1855.0}, {"date": "2017-09-05", "close": 12.8, "volume": 7843.0}, {"date": "2017-09-06", "close": 13.44, "volume": 8239.0}, {"date": "2017-09-07", "close": 14.016, "volume": 1493.0}, {"date": "2017-09-08", "close": 13.76, "volume": 3364.0}, {"date": "2017-09-11", "close": 13.44, "volume": 1921.0}, {"date": "2017-09-12", "close": 13.632, "volume": 2360.0}, {"date": "2017-09-13", "close": 13.44, "volume": 1825.0}, {"date": "2017-09-14", "close": 14.08, "volume": 5091.0}, {"date": "2017-09-15", "close": 11.2, "volume": 7599.0}, {"date": "2017-09-18", "close": 11.2, "volume": 12211.0}, {"date": "2017-09-19", "close": 10.88, "volume": 6768.0}, {"date": "2017-09-20", "close": 11.168, "volume": 932.0}, {"date": "2017-09-21", "close": 11.456, "volume": 528.0}, {"date": "2017-09-22", "close": 11.904, "volume": 9881.0}, {"date": "2017-09-25", "close": 10.624, "volume": 1567.0}, {"date": "2017-09-26", "close": 11.84, "volume": 2234.0}, {"date": "2017-09-27", "close": 12.16, "volume": 5004.0}, {"date": "2017-09-28", "close": 12.496, "volume": 2655.0}, {"date": "2017-09-29", "close": 11.84, "volume": 3383.0}, {"date": "2017-10-02", "close": 12.512, "volume": 750.0}, {"date": "2017-10-03", "close": 12.192, "volume": 1431.0}, {"date": "2017-10-04", "close": 12.32, "volume": 1131.0}, {"date": "2017-10-05", "close": 11.52, "volume": 1856.0}, {"date": "2017-10-06", "close": 12.16, "volume": 65.0}, {"date": "2017-10-09", "close": 11.84, "volume": 2334.0}, {"date": "2017-10-10", "close": 11.52, "volume": 734.0}, {"date": "2017-10-11", "close": 11.52, "volume": 666.0}, {"date": "2017-10-12", "close": 11.52, "volume": 166.0}, {"date": "2017-10-13", "close": 11.52, "volume": 107.0}, {"date": "2017-10-16", "close": 10.56, "volume": 1294.0}, {"date": "2017-10-17", "close": 10.56, "volume": 2393.0}, {"date": "2017-10-18", "close": 10.24, "volume": 368.0}, {"date": "2017-10-19", "close": 10.24, "volume": 1884.0}, {"date": "2017-10-20", "close": 9.6, "volume": 705.0}, {"date": "2017-10-23", "close": 9.6064, "volume": 1788.0}, {"date": "2017-10-24", "close": 9.1232, "volume": 4640.0}, {"date": "2017-10-25", "close": 9.44, "volume": 636.0}, {"date": "2017-10-26", "close": 8.96, "volume": 1896.0}, {"date": "2017-10-27", "close": 9.44, "volume": 760.0}, {"date": "2017-10-30", "close": 9.6, "volume": 1675.0}, {"date": "2017-10-31", "close": 9.7664, "volume": 2128.0}, {"date": "2017-11-01", "close": 10.272, "volume": 6322.0}, {"date": "2017-11-02", "close": 10.2432, "volume": 1724.0}, {"date": "2017-11-03", "close": 10.2432, "volume": 347.0}, {"date": "2017-11-06", "close": 10.4, "volume": 607.0}, {"date": "2017-11-07", "close": 10.88, "volume": 3501.0}, {"date": "2017-11-08", "close": 10.5536, "volume": 825.0}, {"date": "2017-11-09", "close": 10.368, "volume": 1831.0}, {"date": "2017-11-10", "close": 9.92, "volume": 627.0}, {"date": "2017-11-13", "close": 10.24, "volume": 790.0}, {"date": "2017-11-14", "close": 12.8, "volume": 54351.0}, {"date": "2017-11-15", "close": 11.7408, "volume": 29286.0}, {"date": "2017-11-16", "close": 11.52, "volume": 14295.0}, {"date": "2017-11-17", "close": 12.2368, "volume": 7229.0}, {"date": "2017-11-20", "close": 14.08, "volume": 6405.0}, {"date": "2017-11-21", "close": 14.08, "volume": 7506.0}, {"date": "2017-11-22", "close": 14.4, "volume": 831.0}, {"date": "2017-11-24", "close": 14.72, "volume": 804.0}, {"date": "2017-11-27", "close": 13.0304, "volume": 2109.0}, {"date": "2017-11-28", "close": 13.3312, "volume": 497.0}, {"date": "2017-11-29", "close": 13.408, "volume": 1085.0}, {"date": "2017-11-30", "close": 15.52, "volume": 7137.0}, {"date": "2017-12-01", "close": 16.576, "volume": 4824.0}, {"date": "2017-12-04", "close": 15.2, "volume": 2592.0}, {"date": "2017-12-05", "close": 16.448, "volume": 5909.0}, {"date": "2017-12-06", "close": 15.68, "volume": 2214.0}, {"date": "2017-12-07", "close": 15.3568, "volume": 5959.0}, {"date": "2017-12-08", "close": 14.4, "volume": 2093.0}, {"date": "2017-12-11", "close": 15.68, "volume": 18712.0}, {"date": "2017-12-12", "close": 15.84, "volume": 3986.0}, {"date": "2017-12-13", "close": 16.0, "volume": 3225.0}, {"date": "2017-12-14", "close": 14.9664, "volume": 5876.0}, {"date": "2017-12-15", "close": 15.04, "volume": 3852.0}, {"date": "2017-12-18", "close": 14.8608, "volume": 2597.0}, {"date": "2017-12-19", "close": 14.8768, "volume": 3446.0}, {"date": "2017-12-20", "close": 14.8768, "volume": 1478.0}, {"date": "2017-12-21", "close": 14.72, "volume": 469.0}, {"date": "2017-12-22", "close": 14.4, "volume": 1587.0}, {"date": "2017-12-26", "close": 14.144, "volume": 4220.0}, {"date": "2017-12-27", "close": 17.28, "volume": 3954.0}, {"date": "2017-12-28", "close": 18.176, "volume": 9683.0}, {"date": "2017-12-29", "close": 18.1824, "volume": 2144.0}, {"date": "2018-01-02", "close": 17.28, "volume": 1280.0}, {"date": "2018-01-03", "close": 17.28, "volume": 1222.0}, {"date": "2018-01-04", "close": 16.32, "volume": 4641.0}, {"date": "2018-01-05", "close": 16.3232, "volume": 408.0}, {"date": "2018-01-08", "close": 16.96, "volume": 1452.0}, {"date": "2018-01-09", "close": 16.96, "volume": 794.0}, {"date": "2018-01-10", "close": 16.96, "volume": 2613.0}, {"date": "2018-01-11", "close": 16.64, "volume": 2837.0}, {"date": "2018-01-12", "close": 14.96, "volume": 2287.0}, {"date": "2018-01-16", "close": 15.04, "volume": 1854.0}, {"date": "2018-01-17", "close": 14.72, "volume": 3793.0}, {"date": "2018-01-18", "close": 14.72, "volume": 1730.0}, {"date": "2018-01-19", "close": 15.0144, "volume": 667.0}, {"date": "2018-01-22", "close": 15.36, "volume": 12931.0}, {"date": "2018-01-23", "close": 15.04, "volume": 2916.0}, {"date": "2018-01-24", "close": 14.3072, "volume": 982.0}, {"date": "2018-01-25", "close": 14.3616, "volume": 1652.0}, {"date": "2018-01-26", "close": 14.2336, "volume": 3420.0}, {"date": "2018-01-29", "close": 13.584, "volume": 908.0}, {"date": "2018-01-30", "close": 13.12, "volume": 2400.0}, {"date": "2018-01-31", "close": 13.7568, "volume": 6112.0}, {"date": "2018-02-01", "close": 13.7664, "volume": 1813.0}, {"date": "2018-02-02", "close": 13.28, "volume": 4011.0}, {"date": "2018-02-05", "close": 13.216, "volume": 3938.0}, {"date": "2018-02-06", "close": 13.12, "volume": 2385.0}, {"date": "2018-02-07", "close": 12.96, "volume": 2785.0}, {"date": "2018-02-08", "close": 12.64, "volume": 3198.0}, {"date": "2018-02-09", "close": 12.96, "volume": 571.0}, {"date": "2018-02-12", "close": 13.0656, "volume": 1348.0}, {"date": "2018-02-13", "close": 12.7968, "volume": 991.0}, {"date": "2018-02-14", "close": 12.48, "volume": 294.0}, {"date": "2018-02-15", "close": 12.704, "volume": 175.0}, {"date": "2018-02-16", "close": 12.8, "volume": 1294.0}, {"date": "2018-02-20", "close": 11.84, "volume": 1606.0}, {"date": "2018-02-21", "close": 11.5488, "volume": 1112.0}, {"date": "2018-02-22", "close": 11.376, "volume": 4156.0}, {"date": "2018-02-23", "close": 11.52, "volume": 1073.0}, {"date": "2018-02-26", "close": 10.24, "volume": 7522.0}, {"date": "2018-02-27", "close": 9.7792, "volume": 14640.0}, {"date": "2018-02-28", "close": 9.664, "volume": 2397.0}, {"date": "2018-03-01", "close": 9.92, "volume": 2275.0}, {"date": "2018-03-02", "close": 10.4, "volume": 2459.0}, {"date": "2018-03-05", "close": 10.4, "volume": 4899.0}, {"date": "2018-03-06", "close": 10.944, "volume": 5872.0}, {"date": "2018-03-07", "close": 10.88, "volume": 2817.0}, {"date": "2018-03-08", "close": 11.456, "volume": 2023.0}, {"date": "2018-03-09", "close": 11.072, "volume": 6416.0}, {"date": "2018-03-12", "close": 12.0672, "volume": 5913.0}, {"date": "2018-03-13", "close": 12.992, "volume": 3591.0}, {"date": "2018-03-14", "close": 12.16, "volume": 4182.0}, {"date": "2018-03-15", "close": 12.7968, "volume": 4112.0}, {"date": "2018-03-16", "close": 12.96, "volume": 3234.0}, {"date": "2018-03-19", "close": 13.44, "volume": 2099.0}, {"date": "2018-03-20", "close": 13.1168, "volume": 1666.0}, {"date": "2018-03-21", "close": 15.744, "volume": 404449.0}, {"date": "2018-03-22", "close": 14.048, "volume": 27870.0}, {"date": "2018-03-23", "close": 14.4, "volume": 15382.0}, {"date": "2018-03-26", "close": 16.4832, "volume": 17687.0}, {"date": "2018-03-27", "close": 16.4768, "volume": 30438.0}, {"date": "2018-03-28", "close": 16.2592, "volume": 7644.0}, {"date": "2018-03-29", "close": 15.8496, "volume": 3278.0}, {"date": "2018-04-02", "close": 15.6416, "volume": 6370.0}, {"date": "2018-04-03", "close": 15.648, "volume": 2551.0}, {"date": "2018-04-04", "close": 15.68, "volume": 4356.0}, {"date": "2018-04-05", "close": 15.68, "volume": 5994.0}, {"date": "2018-04-06", "close": 15.68, "volume": 1007.0}, {"date": "2018-04-09", "close": 14.1152, "volume": 7404.0}, {"date": "2018-04-10", "close": 14.9152, "volume": 5139.0}, {"date": "2018-04-11", "close": 15.552, "volume": 6191.0}, {"date": "2018-04-12", "close": 12.16, "volume": 82209.0}, {"date": "2018-04-13", "close": 12.544, "volume": 20106.0}, {"date": "2018-04-16", "close": 11.7504, "volume": 16044.0}, {"date": "2018-04-17", "close": 12.48, "volume": 14933.0}, {"date": "2018-04-18", "close": 12.32, "volume": 10672.0}, {"date": "2018-04-19", "close": 12.8, "volume": 3006.0}, {"date": "2018-04-20", "close": 13.3024, "volume": 9889.0}, {"date": "2018-04-23", "close": 12.9536, "volume": 9820.0}, {"date": "2018-04-24", "close": 12.864, "volume": 12897.0}, {"date": "2018-04-25", "close": 12.992, "volume": 7063.0}, {"date": "2018-04-26", "close": 12.288, "volume": 8948.0}, {"date": "2018-04-27", "close": 12.48, "volume": 473.0}, {"date": "2018-04-30", "close": 12.8576, "volume": 3902.0}, {"date": "2018-05-01", "close": 13.1168, "volume": 4873.0}, {"date": "2018-05-02", "close": 13.296, "volume": 5324.0}, {"date": "2018-05-03", "close": 13.424, "volume": 5010.0}, {"date": "2018-05-04", "close": 13.6, "volume": 3739.0}, {"date": "2018-05-07", "close": 13.44, "volume": 965.0}, {"date": "2018-05-08", "close": 13.44, "volume": 1228.0}, {"date": "2018-05-09", "close": 13.3728, "volume": 2519.0}, {"date": "2018-05-10", "close": 13.3568, "volume": 4032.0}, {"date": "2018-05-11", "close": 15.008, "volume": 24890.0}, {"date": "2018-05-14", "close": 15.3152, "volume": 24397.0}, {"date": "2018-05-15", "close": 17.7024, "volume": 44165.0}, {"date": "2018-05-16", "close": 18.24, "volume": 43360.0}, {"date": "2018-05-17", "close": 20.8, "volume": 20675.0}, {"date": "2018-05-18", "close": 23.0048, "volume": 45332.0}, {"date": "2018-05-21", "close": 22.08, "volume": 8844.0}, {"date": "2018-05-22", "close": 22.56, "volume": 7987.0}, {"date": "2018-05-23", "close": 23.5904, "volume": 35038.0}, {"date": "2018-05-24", "close": 23.68, "volume": 11069.0}, {"date": "2018-05-25", "close": 22.8064, "volume": 20300.0}, {"date": "2018-05-29", "close": 20.64, "volume": 17551.0}, {"date": "2018-05-30", "close": 20.6432, "volume": 15122.0}, {"date": "2018-05-31", "close": 20.8, "volume": 5900.0}, {"date": "2018-06-01", "close": 20.8, "volume": 6864.0}, {"date": "2018-06-04", "close": 20.176, "volume": 2549.0}, {"date": "2018-06-05", "close": 20.7936, "volume": 3781.0}, {"date": "2018-06-06", "close": 20.176, "volume": 8370.0}, {"date": "2018-06-07", "close": 21.7568, "volume": 33685.0}, {"date": "2018-06-08", "close": 21.12, "volume": 26015.0}, {"date": "2018-06-11", "close": 23.008, "volume": 10172.0}, {"date": "2018-06-12", "close": 22.1376, "volume": 5230.0}, {"date": "2018-06-13", "close": 22.72, "volume": 15013.0}, {"date": "2018-06-14", "close": 23.68, "volume": 2496.0}, {"date": "2018-06-15", "close": 24.96, "volume": 11192.0}, {"date": "2018-06-18", "close": 24.96, "volume": 7088.0}, {"date": "2018-06-19", "close": 22.416, "volume": 25958.0}, {"date": "2018-06-20", "close": 23.9744, "volume": 3300.0}, {"date": "2018-06-21", "close": 23.68, "volume": 6151.0}, {"date": "2018-06-22", "close": 24.0256, "volume": 4272.0}, {"date": "2018-06-25", "close": 23.9968, "volume": 4789.0}, {"date": "2018-06-26", "close": 24.0, "volume": 13769.0}, {"date": "2018-06-27", "close": 23.9936, "volume": 12660.0}, {"date": "2018-06-28", "close": 24.0, "volume": 4340.0}, {"date": "2018-06-29", "close": 23.8272, "volume": 9311.0}, {"date": "2018-07-02", "close": 23.296, "volume": 4316.0}, {"date": "2018-07-03", "close": 22.6272, "volume": 5307.0}, {"date": "2018-07-05", "close": 23.664, "volume": 7981.0}, {"date": "2018-07-06", "close": 23.9936, "volume": 9320.0}, {"date": "2018-07-09", "close": 25.696, "volume": 12242.0}, {"date": "2018-07-10", "close": 25.4528, "volume": 9094.0}, {"date": "2018-07-11", "close": 22.912, "volume": 33066.0}, {"date": "2018-07-12", "close": 23.328, "volume": 8454.0}, {"date": "2018-07-13", "close": 23.5933, "volume": 4742.0}, {"date": "2018-07-16", "close": 22.72, "volume": 11527.0}, {"date": "2018-07-17", "close": 22.3008, "volume": 1699.0}, {"date": "2018-07-18", "close": 24.32, "volume": 5055.0}, {"date": "2018-07-19", "close": 25.9136, "volume": 11481.0}, {"date": "2018-07-20", "close": 26.0512, "volume": 7920.0}, {"date": "2018-07-23", "close": 27.8368, "volume": 9483.0}, {"date": "2018-07-24", "close": 27.1776, "volume": 7938.0}, {"date": "2018-07-25", "close": 27.1872, "volume": 7660.0}, {"date": "2018-07-26", "close": 27.168, "volume": 12995.0}, {"date": "2018-07-27", "close": 27.2, "volume": 3241.0}, {"date": "2018-07-30", "close": 27.52, "volume": 2376.0}, {"date": "2018-07-31", "close": 26.7136, "volume": 3261.0}, {"date": "2018-08-01", "close": 28.4448, "volume": 12968.0}, {"date": "2018-08-02", "close": 28.7936, "volume": 10236.0}, {"date": "2018-08-03", "close": 27.968, "volume": 5687.0}, {"date": "2018-08-06", "close": 27.52, "volume": 13180.0}, {"date": "2018-08-07", "close": 28.16, "volume": 2408.0}, {"date": "2018-08-08", "close": 27.2, "volume": 3493.0}, {"date": "2018-08-09", "close": 27.1968, "volume": 7525.0}, {"date": "2018-08-10", "close": 27.3248, "volume": 4880.0}, {"date": "2018-08-13", "close": 25.6, "volume": 6236.0}, {"date": "2018-08-14", "close": 26.24, "volume": 26548.0}, {"date": "2018-08-15", "close": 29.1872, "volume": 39643.0}, {"date": "2018-08-16", "close": 31.6832, "volume": 93469.0}, {"date": "2018-08-17", "close": 33.6, "volume": 69184.0}, {"date": "2018-08-20", "close": 37.12, "volume": 44457.0}, {"date": "2018-08-21", "close": 35.84, "volume": 27366.0}, {"date": "2018-08-22", "close": 36.48, "volume": 32614.0}, {"date": "2018-08-23", "close": 36.48, "volume": 9089.0}, {"date": "2018-08-24", "close": 37.76, "volume": 33641.0}, {"date": "2018-08-27", "close": 37.76, "volume": 18217.0}, {"date": "2018-08-28", "close": 40.32, "volume": 47215.0}, {"date": "2018-08-29", "close": 40.64, "volume": 52452.0}, {"date": "2018-08-30", "close": 40.64, "volume": 35446.0}, {"date": "2018-08-31", "close": 40.64, "volume": 14272.0}, {"date": "2018-09-04", "close": 43.84, "volume": 38032.0}, {"date": "2018-09-05", "close": 48.32, "volume": 56827.0}, {"date": "2018-09-06", "close": 50.56, "volume": 70500.0}, {"date": "2018-09-07", "close": 51.84, "volume": 69796.0}, {"date": "2018-09-10", "close": 50.88, "volume": 56672.0}, {"date": "2018-09-11", "close": 51.52, "volume": 64970.0}, {"date": "2018-09-12", "close": 57.6, "volume": 107263.0}, {"date": "2018-09-13", "close": 56.64, "volume": 45755.0}, {"date": "2018-09-14", "close": 54.4, "volume": 27298.0}, {"date": "2018-09-17", "close": 48.64, "volume": 50764.0}, {"date": "2018-09-18", "close": 49.92, "volume": 22309.0}, {"date": "2018-09-19", "close": 48.64, "volume": 36763.0}, {"date": "2018-09-20", "close": 55.36, "volume": 49864.0}, {"date": "2018-09-21", "close": 59.84, "volume": 54689.0}, {"date": "2018-09-24", "close": 59.52, "volume": 23336.0}, {"date": "2018-09-25", "close": 56.96, "volume": 20135.0}, {"date": "2018-09-26", "close": 54.72, "volume": 12900.0}, {"date": "2018-09-27", "close": 53.12, "volume": 23141.0}, {"date": "2018-09-28", "close": 53.12, "volume": 21635.0}, {"date": "2018-10-01", "close": 50.24, "volume": 59951.0}, {"date": "2018-10-02", "close": 50.88, "volume": 58215.0}, {"date": "2018-10-03", "close": 55.04, "volume": 36154.0}, {"date": "2018-10-04", "close": 54.08, "volume": 14259.0}, {"date": "2018-10-05", "close": 52.8, "volume": 13534.0}, {"date": "2018-10-08", "close": 50.56, "volume": 14475.0}, {"date": "2018-10-09", "close": 49.6, "volume": 27698.0}, {"date": "2018-10-10", "close": 48.96, "volume": 30075.0}, {"date": "2018-10-11", "close": 51.84, "volume": 34281.0}, {"date": "2018-10-12", "close": 52.48, "volume": 21966.0}, {"date": "2018-10-15", "close": 56.0, "volume": 32926.0}, {"date": "2018-10-16", "close": 57.28, "volume": 30416.0}, {"date": "2018-10-17", "close": 57.28, "volume": 24796.0}, {"date": "2018-10-18", "close": 55.36, "volume": 23567.0}, {"date": "2018-10-19", "close": 43.84, "volume": 74900.0}, {"date": "2018-10-22", "close": 42.56, "volume": 31133.0}, {"date": "2018-10-23", "close": 42.24, "volume": 55513.0}, {"date": "2018-10-24", "close": 39.68, "volume": 107923.0}, {"date": "2018-10-25", "close": 41.28, "volume": 36750.0}, {"date": "2018-10-26", "close": 44.8, "volume": 45606.0}, {"date": "2018-10-29", "close": 41.6, "volume": 30293.0}, {"date": "2018-10-30", "close": 41.6, "volume": 13053.0}, {"date": "2018-10-31", "close": 40.64, "volume": 16332.0}, {"date": "2018-11-01", "close": 41.6, "volume": 8176.0}, {"date": "2018-11-02", "close": 41.92, "volume": 11226.0}, {"date": "2018-11-05", "close": 43.2, "volume": 8614.0}, {"date": "2018-11-06", "close": 44.48, "volume": 6696.0}, {"date": "2018-11-07", "close": 47.68, "volume": 17032.0}, {"date": "2018-11-08", "close": 47.68, "volume": 16375.0}, {"date": "2018-11-09", "close": 46.72, "volume": 14300.0}, {"date": "2018-11-12", "close": 43.84, "volume": 19297.0}, {"date": "2018-11-13", "close": 41.28, "volume": 13271.0}, {"date": "2018-11-14", "close": 41.6, "volume": 18672.0}, {"date": "2018-11-15", "close": 41.6, "volume": 11405.0}, {"date": "2018-11-16", "close": 42.56, "volume": 18255.0}, {"date": "2018-11-19", "close": 41.92, "volume": 9263.0}, {"date": "2018-11-20", "close": 45.12, "volume": 12287.0}, {"date": "2018-11-21", "close": 45.12, "volume": 8569.0}, {"date": "2018-11-23", "close": 46.72, "volume": 5147.0}, {"date": "2018-11-26", "close": 47.36, "volume": 10995.0}, {"date": "2018-11-27", "close": 46.4, "volume": 6207.0}, {"date": "2018-11-28", "close": 46.4, "volume": 17625.0}, {"date": "2018-11-29", "close": 49.28, "volume": 12565.0}, {"date": "2018-11-30", "close": 48.32, "volume": 13196.0}, {"date": "2018-12-03", "close": 48.0, "volume": 11003.0}, {"date": "2018-12-04", "close": 50.24, "volume": 24504.0}, {"date": "2018-12-06", "close": 48.32, "volume": 12559.0}, {"date": "2018-12-07", "close": 47.04, "volume": 6020.0}, {"date": "2018-12-10", "close": 45.76, "volume": 13451.0}, {"date": "2018-12-11", "close": 46.72, "volume": 10668.0}, {"date": "2018-12-12", "close": 47.36, "volume": 14879.0}, {"date": "2018-12-13", "close": 46.72, "volume": 4938.0}, {"date": "2018-12-14", "close": 45.76, "volume": 6360.0}, {"date": "2018-12-17", "close": 44.48, "volume": 19893.0}, {"date": "2018-12-18", "close": 43.52, "volume": 20598.0}, {"date": "2018-12-19", "close": 41.28, "volume": 35309.0}, {"date": "2018-12-20", "close": 40.0, "volume": 63871.0}, {"date": "2018-12-21", "close": 37.44, "volume": 31622.0}, {"date": "2018-12-24", "close": 37.12, "volume": 2451.0}, {"date": "2018-12-26", "close": 39.36, "volume": 35665.0}, {"date": "2018-12-27", "close": 39.36, "volume": 7222.0}, {"date": "2018-12-28", "close": 43.2, "volume": 3695.0}, {"date": "2018-12-31", "close": 43.84, "volume": 6154.0}, {"date": "2019-01-02", "close": 46.4, "volume": 7882.0}, {"date": "2019-01-03", "close": 46.72, "volume": 16853.0}, {"date": "2019-01-04", "close": 50.56, "volume": 29648.0}, {"date": "2019-01-07", "close": 52.48, "volume": 13871.0}, {"date": "2019-01-08", "close": 54.08, "volume": 29808.0}, {"date": "2019-01-09", "close": 54.08, "volume": 44699.0}, {"date": "2019-01-10", "close": 52.8, "volume": 10925.0}, {"date": "2019-01-11", "close": 54.72, "volume": 20895.0}, {"date": "2019-01-14", "close": 63.68, "volume": 111712.0}, {"date": "2019-01-15", "close": 63.04, "volume": 47136.0}, {"date": "2019-01-16", "close": 64.64, "volume": 61224.0}, {"date": "2019-01-17", "close": 65.28, "volume": 18853.0}, {"date": "2019-01-18", "close": 64.64, "volume": 27429.0}, {"date": "2019-01-22", "close": 64.0, "volume": 34500.0}, {"date": "2019-01-23", "close": 62.4, "volume": 18324.0}, {"date": "2019-01-24", "close": 57.92, "volume": 27560.0}, {"date": "2019-01-25", "close": 59.52, "volume": 29972.0}, {"date": "2019-01-28", "close": 55.68, "volume": 26819.0}, {"date": "2019-01-29", "close": 55.36, "volume": 26893.0}, {"date": "2019-01-30", "close": 60.48, "volume": 30517.0}, {"date": "2019-01-31", "close": 60.16, "volume": 14719.0}, {"date": "2019-02-01", "close": 64.0, "volume": 33783.0}, {"date": "2019-02-04", "close": 63.68, "volume": 11285.0}, {"date": "2019-02-05", "close": 62.72, "volume": 4146.0}, {"date": "2019-02-06", "close": 62.08, "volume": 3906.0}, {"date": "2019-02-07", "close": 59.84, "volume": 10394.0}, {"date": "2019-02-08", "close": 58.88, "volume": 6604.0}, {"date": "2019-02-11", "close": 58.88, "volume": 5913.0}, {"date": "2019-02-12", "close": 62.72, "volume": 13071.0}, {"date": "2019-02-13", "close": 62.4, "volume": 5765.0}, {"date": "2019-02-14", "close": 65.28, "volume": 24137.0}, {"date": "2019-02-15", "close": 65.6, "volume": 10173.0}, {"date": "2019-02-19", "close": 65.6, "volume": 7788.0}, {"date": "2019-02-20", "close": 65.6, "volume": 7231.0}, {"date": "2019-02-21", "close": 64.0, "volume": 10594.0}, {"date": "2019-02-22", "close": 64.96, "volume": 9144.0}, {"date": "2019-02-25", "close": 64.96, "volume": 7384.0}, {"date": "2019-02-26", "close": 71.68, "volume": 47795.0}, {"date": "2019-02-27", "close": 71.36, "volume": 33380.0}, {"date": "2019-02-28", "close": 71.04, "volume": 26424.0}, {"date": "2019-03-01", "close": 70.72, "volume": 23216.0}, {"date": "2019-03-04", "close": 70.08, "volume": 10404.0}, {"date": "2019-03-05", "close": 72.96, "volume": 19099.0}, {"date": "2019-03-06", "close": 71.68, "volume": 16825.0}, {"date": "2019-03-07", "close": 67.52, "volume": 21771.0}, {"date": "2019-03-08", "close": 66.56, "volume": 12687.0}, {"date": "2019-03-11", "close": 66.56, "volume": 12288.0}, {"date": "2019-03-12", "close": 70.08, "volume": 21484.0}, {"date": "2019-03-13", "close": 71.68, "volume": 9641.0}, {"date": "2019-03-14", "close": 70.4, "volume": 9919.0}, {"date": "2019-03-15", "close": 71.36, "volume": 10811.0}, {"date": "2019-03-18", "close": 72.0, "volume": 7126.0}, {"date": "2019-03-19", "close": 70.08, "volume": 8931.0}, {"date": "2019-03-20", "close": 70.08, "volume": 4486.0}, {"date": "2019-03-21", "close": 68.8, "volume": 6331.0}, {"date": "2019-03-22", "close": 68.8, "volume": 13668.0}, {"date": "2019-03-25", "close": 67.52, "volume": 7603.0}, {"date": "2019-03-26", "close": 70.08, "volume": 11827.0}, {"date": "2019-03-27", "close": 72.32, "volume": 14913.0}, {"date": "2019-03-28", "close": 65.92, "volume": 98306.0}, {"date": "2019-03-29", "close": 68.8, "volume": 27759.0}, {"date": "2019-04-01", "close": 64.32, "volume": 32648.0}, {"date": "2019-04-02", "close": 63.68, "volume": 21302.0}, {"date": "2019-04-03", "close": 62.08, "volume": 18969.0}, {"date": "2019-04-04", "close": 64.0, "volume": 9307.0}, {"date": "2019-04-05", "close": 64.0, "volume": 8115.0}, {"date": "2019-04-08", "close": 64.0, "volume": 8455.0}, {"date": "2019-04-09", "close": 62.08, "volume": 19415.0}, {"date": "2019-04-10", "close": 63.28, "volume": 27973.0}, {"date": "2019-04-11", "close": 62.64, "volume": 11423.0}, {"date": "2019-04-12", "close": 61.04, "volume": 22460.0}, {"date": "2019-04-15", "close": 61.04, "volume": 11222.0}, {"date": "2019-04-16", "close": 61.76, "volume": 25456.0}, {"date": "2019-04-17", "close": 60.24, "volume": 13797.0}, {"date": "2019-04-18", "close": 61.76, "volume": 8966.0}, {"date": "2019-04-22", "close": 60.64, "volume": 7699.0}, {"date": "2019-04-23", "close": 61.68, "volume": 15035.0}, {"date": "2019-04-24", "close": 62.24, "volume": 10737.0}, {"date": "2019-04-25", "close": 61.6, "volume": 4027.0}, {"date": "2019-04-26", "close": 60.4, "volume": 6982.0}, {"date": "2019-04-29", "close": 59.2, "volume": 26014.0}, {"date": "2019-04-30", "close": 57.92, "volume": 19721.0}, {"date": "2019-05-01", "close": 59.44, "volume": 20152.0}, {"date": "2019-05-02", "close": 60.8, "volume": 8376.0}, {"date": "2019-05-03", "close": 61.28, "volume": 6347.0}, {"date": "2019-05-06", "close": 61.6, "volume": 11087.0}, {"date": "2019-05-07", "close": 63.68, "volume": 23137.0}, {"date": "2019-05-08", "close": 62.64, "volume": 7887.0}, {"date": "2019-05-09", "close": 62.72, "volume": 6730.0}, {"date": "2019-05-10", "close": 61.68, "volume": 9059.0}, {"date": "2019-05-13", "close": 62.56, "volume": 9922.0}, {"date": "2019-05-14", "close": 68.4, "volume": 82857.0}, {"date": "2019-05-15", "close": 72.88, "volume": 48342.0}, {"date": "2019-05-16", "close": 76.44, "volume": 52624.0}, {"date": "2019-05-17", "close": 80.24, "volume": 59583.0}, {"date": "2019-05-20", "close": 76.64, "volume": 22868.0}, {"date": "2019-05-21", "close": 73.84, "volume": 34452.0}, {"date": "2019-05-22", "close": 74.24, "volume": 103737.0}, {"date": "2019-05-23", "close": 71.68, "volume": 41488.0}, {"date": "2019-05-24", "close": 73.04, "volume": 14804.0}, {"date": "2019-05-28", "close": 72.32, "volume": 28766.0}, {"date": "2019-05-29", "close": 71.2, "volume": 14949.0}, {"date": "2019-05-30", "close": 72.8, "volume": 19425.0}, {"date": "2019-05-31", "close": 77.6, "volume": 39546.0}, {"date": "2019-06-03", "close": 83.36, "volume": 73772.0}, {"date": "2019-06-04", "close": 78.0, "volume": 42034.0}, {"date": "2019-06-05", "close": 78.08, "volume": 23374.0}, {"date": "2019-06-06", "close": 74.0, "volume": 29930.0}, {"date": "2019-06-07", "close": 74.0, "volume": 12880.0}, {"date": "2019-06-10", "close": 78.0, "volume": 41326.0}, {"date": "2019-06-11", "close": 75.2, "volume": 10800.0}, {"date": "2019-06-12", "close": 70.96, "volume": 28866.0}, {"date": "2019-06-13", "close": 72.72, "volume": 7495.0}, {"date": "2019-06-14", "close": 72.16, "volume": 6446.0}, {"date": "2019-06-17", "close": 72.88, "volume": 7869.0}, {"date": "2019-06-18", "close": 72.88, "volume": 9962.0}, {"date": "2019-06-19", "close": 73.04, "volume": 6017.0}, {"date": "2019-06-20", "close": 75.12, "volume": 10287.0}, {"date": "2019-06-21", "close": 76.72, "volume": 17597.0}, {"date": "2019-06-24", "close": 78.4, "volume": 15023.0}, {"date": "2019-06-25", "close": 76.4, "volume": 10527.0}, {"date": "2019-06-26", "close": 76.48, "volume": 12610.0}, {"date": "2019-06-27", "close": 76.16, "volume": 15904.0}, {"date": "2019-06-28", "close": 79.28, "volume": 14850.0}, {"date": "2019-07-01", "close": 80.48, "volume": 21498.0}, {"date": "2019-07-02", "close": 80.24, "volume": 9538.0}, {"date": "2019-07-03", "close": 79.28, "volume": 12857.0}, {"date": "2019-07-05", "close": 79.68, "volume": 7604.0}, {"date": "2019-07-08", "close": 78.8, "volume": 13399.0}, {"date": "2019-07-09", "close": 78.4, "volume": 9863.0}, {"date": "2019-07-10", "close": 80.64, "volume": 28632.0}, {"date": "2019-07-11", "close": 79.92, "volume": 22832.0}, {"date": "2019-07-12", "close": 80.0, "volume": 9933.0}, {"date": "2019-07-15", "close": 79.2, "volume": 9826.0}, {"date": "2019-07-16", "close": 77.6, "volume": 14104.0}, {"date": "2019-07-17", "close": 75.68, "volume": 64132.0}, {"date": "2019-07-18", "close": 73.2, "volume": 47942.0}, {"date": "2019-07-19", "close": 70.8, "volume": 16151.0}, {"date": "2019-07-22", "close": 69.28, "volume": 23182.0}, {"date": "2019-07-23", "close": 72.64, "volume": 16918.0}, {"date": "2019-07-24", "close": 72.56, "volume": 23587.0}, {"date": "2019-07-25", "close": 71.76, "volume": 13325.0}, {"date": "2019-07-26", "close": 70.88, "volume": 16932.0}, {"date": "2019-07-29", "close": 68.8, "volume": 17447.0}, {"date": "2019-07-30", "close": 66.4, "volume": 26166.0}, {"date": "2019-07-31", "close": 66.8, "volume": 20283.0}, {"date": "2019-08-01", "close": 66.0, "volume": 13725.0}, {"date": "2019-08-02", "close": 65.52, "volume": 11318.0}, {"date": "2019-08-05", "close": 64.0, "volume": 21943.0}, {"date": "2019-08-06", "close": 63.76, "volume": 10150.0}, {"date": "2019-08-07", "close": 64.08, "volume": 10277.0}, {"date": "2019-08-08", "close": 63.6, "volume": 16603.0}, {"date": "2019-08-09", "close": 65.6, "volume": 35398.0}, {"date": "2019-08-12", "close": 67.44, "volume": 24276.0}, {"date": "2019-08-13", "close": 69.2, "volume": 29776.0}, {"date": "2019-08-14", "close": 65.36, "volume": 43989.0}, {"date": "2019-08-15", "close": 61.44, "volume": 32536.0}, {"date": "2019-08-16", "close": 57.92, "volume": 46029.0}, {"date": "2019-08-19", "close": 51.76, "volume": 108362.0}, {"date": "2019-08-20", "close": 53.76, "volume": 33903.0}, {"date": "2019-08-21", "close": 51.36, "volume": 41172.0}, {"date": "2019-08-22", "close": 50.0, "volume": 34914.0}, {"date": "2019-08-23", "close": 46.32, "volume": 132229.0}, {"date": "2019-08-26", "close": 54.64, "volume": 87077.0}, {"date": "2019-08-27", "close": 54.4, "volume": 48195.0}, {"date": "2019-08-28", "close": 55.12, "volume": 29879.0}, {"date": "2019-08-29", "close": 54.88, "volume": 30657.0}, {"date": "2019-08-30", "close": 54.16, "volume": 13504.0}, {"date": "2019-09-03", "close": 52.72, "volume": 21898.0}, {"date": "2019-09-04", "close": 53.68, "volume": 14589.0}, {"date": "2019-09-05", "close": 56.16, "volume": 24010.0}, {"date": "2019-09-06", "close": 53.36, "volume": 16144.0}, {"date": "2019-09-09", "close": 55.12, "volume": 10368.0}, {"date": "2019-09-10", "close": 59.04, "volume": 34711.0}, {"date": "2019-09-11", "close": 57.6, "volume": 14487.0}, {"date": "2019-09-12", "close": 61.12, "volume": 37430.0}, {"date": "2019-09-13", "close": 60.88, "volume": 26664.0}, {"date": "2019-09-16", "close": 62.4, "volume": 24587.0}, {"date": "2019-09-17", "close": 63.2, "volume": 24300.0}, {"date": "2019-09-18", "close": 61.6, "volume": 17111.0}, {"date": "2019-09-19", "close": 60.64, "volume": 9910.0}, {"date": "2019-09-20", "close": 62.0, "volume": 21723.0}, {"date": "2019-09-23", "close": 62.72, "volume": 13327.0}, {"date": "2019-09-24", "close": 63.2, "volume": 15177.0}, {"date": "2019-09-25", "close": 63.52, "volume": 24291.0}, {"date": "2019-09-26", "close": 62.48, "volume": 15140.0}, {"date": "2019-09-27", "close": 63.04, "volume": 12666.0}, {"date": "2019-09-30", "close": 63.2, "volume": 10538.0}, {"date": "2019-10-01", "close": 61.6, "volume": 12715.0}, {"date": "2019-10-02", "close": 62.4, "volume": 21362.0}, {"date": "2019-10-03", "close": 61.84, "volume": 16333.0}, {"date": "2019-10-04", "close": 62.8, "volume": 8316.0}, {"date": "2019-10-07", "close": 62.8, "volume": 20180.0}, {"date": "2019-10-08", "close": 62.08, "volume": 10908.0}, {"date": "2019-10-09", "close": 61.12, "volume": 6949.0}, {"date": "2019-10-10", "close": 62.8, "volume": 11236.0}, {"date": "2019-10-11", "close": 63.84, "volume": 19317.0}, {"date": "2019-10-14", "close": 62.8, "volume": 7731.0}, {"date": "2019-10-15", "close": 64.0, "volume": 30644.0}, {"date": "2019-10-16", "close": 64.0, "volume": 16194.0}, {"date": "2019-10-17", "close": 63.36, "volume": 27819.0}, {"date": "2019-10-18", "close": 62.48, "volume": 8930.0}, {"date": "2019-10-21", "close": 63.76, "volume": 11750.0}, {"date": "2019-10-22", "close": 64.56, "volume": 10117.0}, {"date": "2019-10-23", "close": 64.88, "volume": 32216.0}, {"date": "2019-10-24", "close": 65.28, "volume": 15121.0}, {"date": "2019-10-25", "close": 64.32, "volume": 32617.0}, {"date": "2019-10-28", "close": 64.0, "volume": 16071.0}, {"date": "2019-10-29", "close": 59.6, "volume": 35542.0}, {"date": "2019-10-30", "close": 54.64, "volume": 36383.0}, {"date": "2019-10-31", "close": 57.92, "volume": 24683.0}, {"date": "2019-11-01", "close": 59.52, "volume": 11911.0}, {"date": "2019-11-04", "close": 58.96, "volume": 7816.0}, {"date": "2019-11-05", "close": 59.44, "volume": 6770.0}, {"date": "2019-11-06", "close": 61.68, "volume": 23286.0}, {"date": "2019-11-07", "close": 59.04, "volume": 9413.0}, {"date": "2019-11-08", "close": 57.84, "volume": 18437.0}, {"date": "2019-11-11", "close": 55.2, "volume": 17093.0}, {"date": "2019-11-12", "close": 58.64, "volume": 34814.0}, {"date": "2019-11-13", "close": 56.72, "volume": 14515.0}, {"date": "2019-11-14", "close": 37.44, "volume": 263518.0}, {"date": "2019-11-15", "close": 38.32, "volume": 86918.0}, {"date": "2019-11-18", "close": 36.72, "volume": 62786.0}, {"date": "2019-11-19", "close": 36.4, "volume": 77565.0}, {"date": "2019-11-20", "close": 36.08, "volume": 25479.0}, {"date": "2019-11-21", "close": 37.68, "volume": 45930.0}, {"date": "2019-11-22", "close": 38.8, "volume": 14043.0}, {"date": "2019-11-25", "close": 41.2, "volume": 30047.0}, {"date": "2019-11-26", "close": 42.56, "volume": 27924.0}, {"date": "2019-11-27", "close": 42.56, "volume": 21968.0}, {"date": "2019-11-29", "close": 43.44, "volume": 11023.0}, {"date": "2019-12-02", "close": 44.24, "volume": 25458.0}, {"date": "2019-12-03", "close": 43.44, "volume": 16167.0}, {"date": "2019-12-04", "close": 43.2, "volume": 12330.0}, {"date": "2019-12-05", "close": 42.32, "volume": 15990.0}, {"date": "2019-12-06", "close": 41.92, "volume": 27659.0}, {"date": "2019-12-09", "close": 40.56, "volume": 16476.0}, {"date": "2019-12-10", "close": 39.68, "volume": 14978.0}, {"date": "2019-12-11", "close": 40.24, "volume": 18082.0}, {"date": "2019-12-12", "close": 39.92, "volume": 12534.0}, {"date": "2019-12-13", "close": 40.08, "volume": 13398.0}, {"date": "2019-12-16", "close": 40.4, "volume": 18529.0}, {"date": "2019-12-17", "close": 42.64, "volume": 17798.0}, {"date": "2019-12-18", "close": 43.44, "volume": 33183.0}, {"date": "2019-12-19", "close": 42.72, "volume": 29297.0}, {"date": "2019-12-20", "close": 41.6, "volume": 14713.0}, {"date": "2019-12-23", "close": 41.12, "volume": 12254.0}, {"date": "2019-12-24", "close": 40.96, "volume": 11739.0}, {"date": "2019-12-26", "close": 41.2, "volume": 24343.0}, {"date": "2019-12-27", "close": 42.88, "volume": 52400.0}, {"date": "2019-12-30", "close": 46.72, "volume": 50361.0}, {"date": "2019-12-31", "close": 46.8, "volume": 19803.0}, {"date": "2020-01-02", "close": 49.92, "volume": 23451.0}, {"date": "2020-01-03", "close": 49.68, "volume": 52934.0}, {"date": "2020-01-06", "close": 51.36, "volume": 42630.0}, {"date": "2020-01-07", "close": 50.8, "volume": 29635.0}, {"date": "2020-01-08", "close": 48.32, "volume": 32835.0}, {"date": "2020-01-09", "close": 49.2, "volume": 19612.0}, {"date": "2020-01-10", "close": 51.04, "volume": 20030.0}, {"date": "2020-01-13", "close": 51.52, "volume": 33661.0}, {"date": "2020-01-14", "close": 50.48, "volume": 17254.0}, {"date": "2020-01-15", "close": 49.68, "volume": 14588.0}, {"date": "2020-01-16", "close": 51.52, "volume": 24346.0}, {"date": "2020-01-17", "close": 51.92, "volume": 22249.0}, {"date": "2020-01-21", "close": 54.48, "volume": 29950.0}, {"date": "2020-01-22", "close": 58.48, "volume": 56494.0}, {"date": "2020-01-23", "close": 58.08, "volume": 30905.0}, {"date": "2020-01-24", "close": 58.16, "volume": 26652.0}, {"date": "2020-01-27", "close": 56.64, "volume": 19953.0}, {"date": "2020-01-28", "close": 53.12, "volume": 29348.0}, {"date": "2020-01-29", "close": 52.0, "volume": 22713.0}, {"date": "2020-01-30", "close": 53.52, "volume": 12673.0}, {"date": "2020-01-31", "close": 52.0, "volume": 17099.0}, {"date": "2020-02-03", "close": 49.28, "volume": 25547.0}, {"date": "2020-02-04", "close": 47.68, "volume": 16957.0}, {"date": "2020-02-05", "close": 51.2, "volume": 17812.0}, {"date": "2020-02-06", "close": 52.72, "volume": 13723.0}, {"date": "2020-02-07", "close": 54.0, "volume": 8109.0}, {"date": "2020-02-10", "close": 52.0, "volume": 29141.0}, {"date": "2020-02-11", "close": 52.24, "volume": 16506.0}, {"date": "2020-02-12", "close": 55.2, "volume": 12265.0}, {"date": "2020-02-13", "close": 53.6, "volume": 26839.0}, {"date": "2020-02-14", "close": 50.64, "volume": 19912.0}, {"date": "2020-02-18", "close": 52.08, "volume": 14267.0}, {"date": "2020-02-19", "close": 52.88, "volume": 24808.0}, {"date": "2020-02-20", "close": 50.88, "volume": 13040.0}, {"date": "2020-02-21", "close": 50.88, "volume": 10439.0}, {"date": "2020-02-24", "close": 48.0, "volume": 38169.0}, {"date": "2020-02-25", "close": 45.36, "volume": 12538.0}, {"date": "2020-02-26", "close": 42.56, "volume": 10910.0}, {"date": "2020-02-27", "close": 40.08, "volume": 24968.0}, {"date": "2020-02-28", "close": 40.88, "volume": 16331.0}, {"date": "2020-03-02", "close": 40.32, "volume": 20279.0}, {"date": "2020-03-03", "close": 35.2, "volume": 46962.0}, {"date": "2020-03-04", "close": 37.68, "volume": 28279.0}, {"date": "2020-03-05", "close": 35.68, "volume": 16633.0}, {"date": "2020-03-06", "close": 33.68, "volume": 30783.0}, {"date": "2020-03-09", "close": 28.8, "volume": 33230.0}, {"date": "2020-03-10", "close": 30.56, "volume": 17046.0}, {"date": "2020-03-11", "close": 29.36, "volume": 31850.0}, {"date": "2020-03-12", "close": 26.64, "volume": 29047.0}, {"date": "2020-03-13", "close": 28.48, "volume": 83230.0}, {"date": "2020-03-16", "close": 25.6808, "volume": 18887.0}, {"date": "2020-03-17", "close": 28.0, "volume": 15040.0}, {"date": "2020-03-18", "close": 28.0, "volume": 24636.0}, {"date": "2020-03-19", "close": 30.24, "volume": 13579.0}, {"date": "2020-03-20", "close": 27.76, "volume": 17639.0}, {"date": "2020-03-23", "close": 27.12, "volume": 21495.0}, {"date": "2020-03-24", "close": 29.12, "volume": 20967.0}, {"date": "2020-03-25", "close": 31.76, "volume": 25657.0}, {"date": "2020-03-26", "close": 32.4, "volume": 76332.0}, {"date": "2020-03-27", "close": 31.28, "volume": 18189.0}, {"date": "2020-03-30", "close": 32.0, "volume": 43873.0}, {"date": "2020-03-31", "close": 34.32, "volume": 17845.0}, {"date": "2020-04-01", "close": 31.76, "volume": 10871.0}, {"date": "2020-04-02", "close": 32.24, "volume": 9229.0}, {"date": "2020-04-03", "close": 32.8, "volume": 5110.0}, {"date": "2020-04-06", "close": 33.36, "volume": 9513.0}, {"date": "2020-04-07", "close": 36.48, "volume": 38553.0}, {"date": "2020-04-08", "close": 37.68, "volume": 22209.0}, {"date": "2020-04-09", "close": 40.0, "volume": 80370.0}, {"date": "2020-04-13", "close": 40.32, "volume": 14859.0}, {"date": "2020-04-14", "close": 40.0, "volume": 22836.0}, {"date": "2020-04-15", "close": 41.12, "volume": 19103.0}, {"date": "2020-04-16", "close": 40.4, "volume": 18668.0}, {"date": "2020-04-17", "close": 40.16, "volume": 12615.0}, {"date": "2020-04-20", "close": 38.56, "volume": 11606.0}, {"date": "2020-04-21", "close": 35.44, "volume": 20578.0}, {"date": "2020-04-22", "close": 34.96, "volume": 8030.0}, {"date": "2020-04-23", "close": 34.64, "volume": 15956.0}, {"date": "2020-04-24", "close": 34.08, "volume": 6678.0}, {"date": "2020-04-27", "close": 34.72, "volume": 15199.0}, {"date": "2020-04-28", "close": 34.24, "volume": 9293.0}, {"date": "2020-04-29", "close": 36.0, "volume": 17907.0}, {"date": "2020-04-30", "close": 33.84, "volume": 12899.0}, {"date": "2020-05-01", "close": 33.36, "volume": 16266.0}, {"date": "2020-05-04", "close": 31.92, "volume": 27660.0}, {"date": "2020-05-05", "close": 31.52, "volume": 9023.0}, {"date": "2020-05-06", "close": 28.88, "volume": 13592.0}, {"date": "2020-05-07", "close": 30.16, "volume": 13991.0}, {"date": "2020-05-08", "close": 34.24, "volume": 22660.0}, {"date": "2020-05-11", "close": 42.4, "volume": 98625.0}, {"date": "2020-05-12", "close": 47.84, "volume": 49255.0}, {"date": "2020-05-13", "close": 48.0, "volume": 37637.0}, {"date": "2020-05-14", "close": 47.44, "volume": 15747.0}, {"date": "2020-05-15", "close": 40.72, "volume": 18716.0}, {"date": "2020-05-18", "close": 44.72, "volume": 7570.0}, {"date": "2020-05-19", "close": 45.04, "volume": 10329.0}, {"date": "2020-05-20", "close": 45.92, "volume": 9644.0}, {"date": "2020-05-21", "close": 49.28, "volume": 24077.0}, {"date": "2020-05-22", "close": 49.6, "volume": 10983.0}, {"date": "2020-05-26", "close": 48.16, "volume": 18652.0}, {"date": "2020-05-27", "close": 48.0, "volume": 10864.0}, {"date": "2020-05-28", "close": 46.24, "volume": 11450.0}, {"date": "2020-05-29", "close": 49.6, "volume": 21231.0}, {"date": "2020-06-01", "close": 47.36, "volume": 18885.0}, {"date": "2020-06-02", "close": 47.52, "volume": 7841.0}, {"date": "2020-06-03", "close": 47.68, "volume": 7113.0}, {"date": "2020-06-04", "close": 48.8, "volume": 4295.0}, {"date": "2020-06-05", "close": 49.2, "volume": 17662.0}, {"date": "2020-06-08", "close": 51.6, "volume": 10974.0}, {"date": "2020-06-09", "close": 49.36, "volume": 7905.0}, {"date": "2020-06-10", "close": 49.84, "volume": 9947.0}, {"date": "2020-06-11", "close": 47.28, "volume": 18791.0}, {"date": "2020-06-12", "close": 46.08, "volume": 12100.0}, {"date": "2020-06-15", "close": 45.04, "volume": 12293.0}, {"date": "2020-06-16", "close": 44.88, "volume": 19582.0}, {"date": "2020-06-17", "close": 44.64, "volume": 5564.0}, {"date": "2020-06-18", "close": 45.92, "volume": 7209.0}, {"date": "2020-06-19", "close": 47.76, "volume": 4040.0}, {"date": "2020-06-22", "close": 46.08, "volume": 3488.0}, {"date": "2020-06-23", "close": 45.04, "volume": 12113.0}, {"date": "2020-06-24", "close": 43.28, "volume": 6447.0}, {"date": "2020-06-25", "close": 44.4, "volume": 3271.0}, {"date": "2020-06-26", "close": 42.56, "volume": 8870.0}, {"date": "2020-06-29", "close": 42.32, "volume": 13590.0}, {"date": "2020-06-30", "close": 43.68, "volume": 3856.0}, {"date": "2020-07-01", "close": 42.08, "volume": 4096.0}, {"date": "2020-07-02", "close": 45.28, "volume": 6709.0}, {"date": "2020-07-06", "close": 48.0, "volume": 11192.0}, {"date": "2020-07-07", "close": 47.92, "volume": 13163.0}, {"date": "2020-07-08", "close": 48.0, "volume": 2662.0}, {"date": "2020-07-09", "close": 48.72, "volume": 3238.0}, {"date": "2020-07-10", "close": 49.12, "volume": 2934.0}, {"date": "2020-07-13", "close": 50.32, "volume": 5426.0}, {"date": "2020-07-14", "close": 50.0, "volume": 20857.0}, {"date": "2020-07-15", "close": 49.76, "volume": 11035.0}, {"date": "2020-07-16", "close": 49.6, "volume": 7728.0}, {"date": "2020-07-17", "close": 50.4, "volume": 18181.0}, {"date": "2020-07-20", "close": 50.4, "volume": 8322.0}, {"date": "2020-07-21", "close": 52.16, "volume": 12825.0}, {"date": "2020-07-22", "close": 53.2, "volume": 12091.0}, {"date": "2020-07-23", "close": 53.36, "volume": 7277.0}, {"date": "2020-07-24", "close": 52.8, "volume": 9649.0}, {"date": "2020-07-27", "close": 55.84, "volume": 6460.0}, {"date": "2020-07-28", "close": 55.6, "volume": 7355.0}, {"date": "2020-07-29", "close": 55.2, "volume": 9754.0}, {"date": "2020-07-30", "close": 54.96, "volume": 5041.0}, {"date": "2020-07-31", "close": 54.08, "volume": 7886.0}, {"date": "2020-08-03", "close": 56.8, "volume": 4503.0}, {"date": "2020-08-04", "close": 56.8, "volume": 7360.0}, {"date": "2020-08-05", "close": 56.0, "volume": 4050.0}, {"date": "2020-08-06", "close": 53.28, "volume": 4916.0}, {"date": "2020-08-07", "close": 53.6, "volume": 6390.0}, {"date": "2020-08-10", "close": 51.68, "volume": 12809.0}, {"date": "2020-08-11", "close": 53.12, "volume": 5807.0}, {"date": "2020-08-12", "close": 54.0, "volume": 4001.0}, {"date": "2020-08-13", "close": 55.2, "volume": 6547.0}, {"date": "2020-08-14", "close": 56.32, "volume": 4854.0}, {"date": "2020-08-17", "close": 56.0, "volume": 3407.0}, {"date": "2020-08-18", "close": 55.76, "volume": 2116.0}, {"date": "2020-08-19", "close": 61.84, "volume": 27471.0}, {"date": "2020-08-20", "close": 60.08, "volume": 13963.0}, {"date": "2020-08-21", "close": 58.64, "volume": 4060.0}, {"date": "2020-08-24", "close": 57.68, "volume": 2849.0}, {"date": "2020-08-25", "close": 55.36, "volume": 2383.0}, {"date": "2020-08-26", "close": 55.2, "volume": 4127.0}, {"date": "2020-08-27", "close": 55.04, "volume": 5882.0}, {"date": "2020-08-28", "close": 54.72, "volume": 4094.0}, {"date": "2020-08-31", "close": 55.2, "volume": 4544.0}, {"date": "2020-09-01", "close": 56.4, "volume": 4765.0}, {"date": "2020-09-02", "close": 55.36, "volume": 4923.0}, {"date": "2020-09-03", "close": 54.96, "volume": 4100.0}, {"date": "2020-09-04", "close": 54.88, "volume": 1917.0}, {"date": "2020-09-08", "close": 55.76, "volume": 3663.0}, {"date": "2020-09-09", "close": 57.04, "volume": 4384.0}, {"date": "2020-09-10", "close": 59.96, "volume": 11738.0}, {"date": "2020-09-11", "close": 57.2, "volume": 6204.0}, {"date": "2020-09-14", "close": 56.8, "volume": 8077.0}, {"date": "2020-09-15", "close": 57.6, "volume": 5701.0}, {"date": "2020-09-16", "close": 60.08, "volume": 13369.0}, {"date": "2020-09-17", "close": 61.2, "volume": 8461.0}, {"date": "2020-09-18", "close": 58.8, "volume": 10667.0}, {"date": "2020-09-21", "close": 57.84, "volume": 1108.0}, {"date": "2020-09-22", "close": 58.64, "volume": 3980.0}, {"date": "2020-09-23", "close": 61.12, "volume": 12579.0}, {"date": "2020-09-24", "close": 61.2, "volume": 10823.0}, {"date": "2020-09-25", "close": 63.04, "volume": 7556.0}, {"date": "2020-09-28", "close": 62.64, "volume": 1562.0}, {"date": "2020-09-29", "close": 64.64, "volume": 9512.0}, {"date": "2020-09-30", "close": 67.6, "volume": 13266.0}, {"date": "2020-10-01", "close": 68.72, "volume": 3571.0}, {"date": "2020-10-02", "close": 70.4, "volume": 6454.0}, {"date": "2020-10-05", "close": 71.6, "volume": 5673.0}, {"date": "2020-10-06", "close": 68.32, "volume": 5470.0}, {"date": "2020-10-07", "close": 67.2, "volume": 7037.0}, {"date": "2020-10-08", "close": 67.76, "volume": 4869.0}, {"date": "2020-10-09", "close": 63.44, "volume": 9031.0}, {"date": "2020-10-12", "close": 67.28, "volume": 4218.0}, {"date": "2020-10-13", "close": 67.84, "volume": 1742.0}, {"date": "2020-10-14", "close": 66.32, "volume": 1408.0}, {"date": "2020-10-15", "close": 60.56, "volume": 6826.0}, {"date": "2020-10-16", "close": 63.28, "volume": 4381.0}, {"date": "2020-10-19", "close": 66.08, "volume": 3217.0}, {"date": "2020-10-20", "close": 64.64, "volume": 1427.0}, {"date": "2020-10-21", "close": 64.64, "volume": 1602.0}, {"date": "2020-10-22", "close": 63.76, "volume": 1813.0}, {"date": "2020-10-23", "close": 63.44, "volume": 2569.0}, {"date": "2020-10-26", "close": 63.2, "volume": 482.0}, {"date": "2020-10-27", "close": 60.96, "volume": 2281.0}, {"date": "2020-10-28", "close": 58.56, "volume": 2156.0}, {"date": "2020-10-29", "close": 62.0, "volume": 1126.0}, {"date": "2020-10-30", "close": 59.76, "volume": 2501.0}, {"date": "2020-11-02", "close": 59.92, "volume": 2472.0}, {"date": "2020-11-03", "close": 61.6, "volume": 1972.0}, {"date": "2020-11-04", "close": 61.2, "volume": 2050.0}, {"date": "2020-11-05", "close": 60.0, "volume": 2417.0}, {"date": "2020-11-06", "close": 56.96, "volume": 4579.0}, {"date": "2020-11-09", "close": 53.6, "volume": 9972.0}, {"date": "2020-11-10", "close": 53.6, "volume": 12879.0}, {"date": "2020-11-11", "close": 54.0, "volume": 3716.0}, {"date": "2020-11-12", "close": 53.6, "volume": 3404.0}, {"date": "2020-11-13", "close": 53.6, "volume": 3443.0}, {"date": "2020-11-16", "close": 53.04, "volume": 6653.0}, {"date": "2020-11-17", "close": 54.0, "volume": 9628.0}, {"date": "2020-11-18", "close": 56.0, "volume": 13702.0}, {"date": "2020-11-19", "close": 57.12, "volume": 13601.0}, {"date": "2020-11-20", "close": 57.84, "volume": 10904.0}, {"date": "2020-11-23", "close": 56.0, "volume": 11855.0}, {"date": "2020-11-24", "close": 55.76, "volume": 5170.0}, {"date": "2020-11-25", "close": 56.4, "volume": 1634.0}, {"date": "2020-11-27", "close": 56.88, "volume": 907.0}, {"date": "2020-11-30", "close": 57.92, "volume": 3093.0}, {"date": "2020-12-01", "close": 58.96, "volume": 3926.0}, {"date": "2020-12-02", "close": 60.24, "volume": 3187.0}, {"date": "2020-12-03", "close": 60.56, "volume": 2889.0}, {"date": "2020-12-04", "close": 66.72, "volume": 10608.0}, {"date": "2020-12-07", "close": 68.4, "volume": 5332.0}, {"date": "2020-12-08", "close": 68.48, "volume": 11371.0}, {"date": "2020-12-09", "close": 69.28, "volume": 5373.0}, {"date": "2020-12-10", "close": 68.32, "volume": 3878.0}, {"date": "2020-12-11", "close": 68.24, "volume": 3110.0}, {"date": "2020-12-14", "close": 68.48, "volume": 5293.0}, {"date": "2020-12-15", "close": 67.44, "volume": 2598.0}, {"date": "2020-12-16", "close": 66.32, "volume": 6770.0}, {"date": "2020-12-17", "close": 67.68, "volume": 14342.0}, {"date": "2020-12-18", "close": 68.32, "volume": 12068.0}, {"date": "2020-12-21", "close": 66.8, "volume": 5967.0}, {"date": "2020-12-22", "close": 66.0, "volume": 2952.0}, {"date": "2020-12-23", "close": 65.12, "volume": 3838.0}, {"date": "2020-12-24", "close": 66.32, "volume": 2257.0}, {"date": "2020-12-28", "close": 65.84, "volume": 2561.0}, {"date": "2020-12-29", "close": 64.0, "volume": 2588.0}, {"date": "2020-12-30", "close": 61.92, "volume": 5208.0}, {"date": "2020-12-31", "close": 64.0, "volume": 7436.0}, {"date": "2021-01-04", "close": 60.08, "volume": 5434.0}, {"date": "2021-01-05", "close": 63.52, "volume": 7202.0}, {"date": "2021-01-06", "close": 62.72, "volume": 3862.0}, {"date": "2021-01-07", "close": 64.72, "volume": 2733.0}, {"date": "2021-01-08", "close": 63.28, "volume": 4256.0}, {"date": "2021-01-11", "close": 65.36, "volume": 4337.0}, {"date": "2021-01-12", "close": 63.52, "volume": 6080.0}, {"date": "2021-01-13", "close": 64.16, "volume": 3105.0}, {"date": "2021-01-14", "close": 64.0, "volume": 4891.0}, {"date": "2021-01-15", "close": 62.48, "volume": 1985.0}, {"date": "2021-01-19", "close": 64.4, "volume": 3485.0}, {"date": "2021-01-20", "close": 63.36, "volume": 5124.0}, {"date": "2021-01-21", "close": 63.36, "volume": 5903.0}, {"date": "2021-01-22", "close": 61.68, "volume": 5681.0}, {"date": "2021-01-25", "close": 62.24, "volume": 25871.0}, {"date": "2021-01-26", "close": 65.2, "volume": 45245.0}, {"date": "2021-01-27", "close": 65.76, "volume": 21902.0}, {"date": "2021-01-28", "close": 63.6, "volume": 21514.0}, {"date": "2021-01-29", "close": 63.2, "volume": 8383.0}, {"date": "2021-02-01", "close": 64.64, "volume": 7153.0}, {"date": "2021-02-02", "close": 65.2, "volume": 15885.0}, {"date": "2021-02-03", "close": 68.8, "volume": 30109.0}, {"date": "2021-02-04", "close": 82.88, "volume": 38586.0}, {"date": "2021-02-05", "close": 87.44, "volume": 27388.0}, {"date": "2021-02-08", "close": 95.6, "volume": 39478.0}, {"date": "2021-02-09", "close": 91.76, "volume": 18801.0}, {"date": "2021-02-10", "close": 91.76, "volume": 13659.0}, {"date": "2021-02-11", "close": 89.76, "volume": 14921.0}, {"date": "2021-02-12", "close": 91.84, "volume": 5866.0}, {"date": "2021-02-16", "close": 90.08, "volume": 13958.0}, {"date": "2021-02-17", "close": 85.68, "volume": 11641.0}, {"date": "2021-02-18", "close": 86.24, "volume": 9266.0}, {"date": "2021-02-19", "close": 94.72, "volume": 25234.0}, {"date": "2021-02-22", "close": 90.16, "volume": 12905.0}, {"date": "2021-02-23", "close": 81.04, "volume": 22597.0}, {"date": "2021-02-24", "close": 88.56, "volume": 7632.0}, {"date": "2021-02-25", "close": 89.44, "volume": 12698.0}, {"date": "2021-02-26", "close": 88.56, "volume": 9666.0}, {"date": "2021-03-01", "close": 89.84, "volume": 9674.0}, {"date": "2021-03-02", "close": 88.96, "volume": 8703.0}, {"date": "2021-03-03", "close": 85.2, "volume": 6492.0}, {"date": "2021-03-04", "close": 80.24, "volume": 10647.0}, {"date": "2021-03-05", "close": 77.84, "volume": 14651.0}, {"date": "2021-03-08", "close": 73.12, "volume": 7903.0}, {"date": "2021-03-09", "close": 78.96, "volume": 6261.0}, {"date": "2021-03-10", "close": 80.16, "volume": 3228.0}, {"date": "2021-03-11", "close": 82.64, "volume": 5631.0}, {"date": "2021-03-12", "close": 83.28, "volume": 6930.0}, {"date": "2021-03-15", "close": 82.8, "volume": 4732.0}, {"date": "2021-03-16", "close": 80.8, "volume": 4447.0}, {"date": "2021-03-17", "close": 80.08, "volume": 3268.0}, {"date": "2021-03-18", "close": 77.68, "volume": 3711.0}, {"date": "2021-03-19", "close": 79.36, "volume": 4731.0}, {"date": "2021-03-22", "close": 76.32, "volume": 4285.0}, {"date": "2021-03-23", "close": 72.56, "volume": 3949.0}, {"date": "2021-03-24", "close": 70.0, "volume": 4167.0}, {"date": "2021-03-25", "close": 63.44, "volume": 20414.0}, {"date": "2021-03-26", "close": 64.08, "volume": 26041.0}, {"date": "2021-03-29", "close": 63.84, "volume": 8002.0}, {"date": "2021-03-30", "close": 63.6, "volume": 10795.0}, {"date": "2021-03-31", "close": 64.72, "volume": 8797.0}, {"date": "2021-04-01", "close": 65.68, "volume": 7367.0}, {"date": "2021-04-05", "close": 65.04, "volume": 12496.0}, {"date": "2021-04-06", "close": 66.08, "volume": 8398.0}, {"date": "2021-04-07", "close": 63.44, "volume": 13416.0}, {"date": "2021-04-08", "close": 64.96, "volume": 14447.0}, {"date": "2021-04-09", "close": 65.76, "volume": 6026.0}, {"date": "2021-04-12", "close": 64.72, "volume": 6204.0}, {"date": "2021-04-13", "close": 67.28, "volume": 17795.0}, {"date": "2021-04-14", "close": 63.2, "volume": 11178.0}, {"date": "2021-04-15", "close": 61.28, "volume": 16342.0}, {"date": "2021-04-16", "close": 63.12, "volume": 6286.0}, {"date": "2021-04-19", "close": 60.96, "volume": 11317.0}, {"date": "2021-04-20", "close": 60.0, "volume": 4968.0}, {"date": "2021-04-21", "close": 62.08, "volume": 5429.0}, {"date": "2021-04-22", "close": 61.44, "volume": 8548.0}, {"date": "2021-04-23", "close": 61.76, "volume": 6096.0}, {"date": "2021-04-26", "close": 64.0, "volume": 5309.0}, {"date": "2021-04-27", "close": 66.8, "volume": 15006.0}, {"date": "2021-04-28", "close": 66.56, "volume": 6717.0}, {"date": "2021-04-29", "close": 64.16, "volume": 4767.0}, {"date": "2021-04-30", "close": 62.48, "volume": 13995.0}, {"date": "2021-05-03", "close": 61.28, "volume": 4658.0}, {"date": "2021-05-04", "close": 59.28, "volume": 10135.0}, {"date": "2021-05-05", "close": 59.36, "volume": 7366.0}, {"date": "2021-05-06", "close": 58.32, "volume": 6867.0}, {"date": "2021-05-07", "close": 58.96, "volume": 4081.0}, {"date": "2021-05-10", "close": 57.92, "volume": 8695.0}, {"date": "2021-05-11", "close": 56.96, "volume": 13724.0}, {"date": "2021-05-12", "close": 60.64, "volume": 90435.0}, {"date": "2021-05-13", "close": 58.64, "volume": 9789.0}, {"date": "2021-05-14", "close": 59.12, "volume": 8008.0}, {"date": "2021-05-17", "close": 58.4, "volume": 6220.0}, {"date": "2021-05-18", "close": 58.0, "volume": 9823.0}, {"date": "2021-05-19", "close": 58.0, "volume": 16725.0}, {"date": "2021-05-20", "close": 58.4, "volume": 14114.0}, {"date": "2021-05-21", "close": 58.88, "volume": 12078.0}, {"date": "2021-05-24", "close": 61.36, "volume": 7465.0}, {"date": "2021-05-25", "close": 58.16, "volume": 10105.0}, {"date": "2021-05-26", "close": 58.16, "volume": 8619.0}, {"date": "2021-05-27", "close": 58.4, "volume": 2670.0}, {"date": "2021-05-28", "close": 59.2, "volume": 6022.0}, {"date": "2021-06-01", "close": 58.64, "volume": 2393.0}, {"date": "2021-06-02", "close": 56.96, "volume": 6380.0}, {"date": "2021-06-03", "close": 55.6, "volume": 11589.0}, {"date": "2021-06-04", "close": 55.04, "volume": 11958.0}, {"date": "2021-06-07", "close": 56.0, "volume": 7103.0}, {"date": "2021-06-08", "close": 55.28, "volume": 7251.0}, {"date": "2021-06-09", "close": 58.24, "volume": 23765.0}, {"date": "2021-06-10", "close": 58.8, "volume": 146932.0}, {"date": "2021-06-11", "close": 58.64, "volume": 18530.0}, {"date": "2021-06-14", "close": 64.24, "volume": 28144.0}, {"date": "2021-06-15", "close": 63.68, "volume": 20975.0}, {"date": "2021-06-16", "close": 62.08, "volume": 12227.0}, {"date": "2021-06-17", "close": 60.0, "volume": 12754.0}, {"date": "2021-06-18", "close": 59.36, "volume": 9070.0}, {"date": "2021-06-21", "close": 58.48, "volume": 15731.0}, {"date": "2021-06-22", "close": 56.96, "volume": 26613.0}, {"date": "2021-06-23", "close": 57.92, "volume": 12527.0}, {"date": "2021-06-24", "close": 59.12, "volume": 5599.0}, {"date": "2021-06-25", "close": 60.0, "volume": 13349.0}, {"date": "2021-06-28", "close": 61.28, "volume": 7855.0}, {"date": "2021-06-29", "close": 60.4, "volume": 9343.0}, {"date": "2021-06-30", "close": 58.56, "volume": 4050.0}, {"date": "2021-07-01", "close": 58.32, "volume": 3359.0}, {"date": "2021-07-02", "close": 58.8, "volume": 6863.0}, {"date": "2021-07-06", "close": 58.16, "volume": 4086.0}, {"date": "2021-07-07", "close": 57.32, "volume": 4551.0}, {"date": "2021-07-08", "close": 56.24, "volume": 6117.0}, {"date": "2021-07-09", "close": 57.76, "volume": 2449.0}, {"date": "2021-07-12", "close": 56.96, "volume": 3509.0}, {"date": "2021-07-13", "close": 55.2, "volume": 6379.0}, {"date": "2021-07-14", "close": 54.08, "volume": 5461.0}, {"date": "2021-07-15", "close": 54.24, "volume": 3848.0}, {"date": "2021-07-16", "close": 52.8, "volume": 3607.0}, {"date": "2021-07-19", "close": 52.16, "volume": 4150.0}, {"date": "2021-07-20", "close": 52.88, "volume": 7474.0}, {"date": "2021-07-21", "close": 54.32, "volume": 3291.0}, {"date": "2021-07-22", "close": 54.24, "volume": 10941.0}, {"date": "2021-07-23", "close": 52.16, "volume": 3936.0}, {"date": "2021-07-26", "close": 49.68, "volume": 16100.0}, {"date": "2021-07-27", "close": 51.2, "volume": 4638.0}, {"date": "2021-07-28", "close": 53.68, "volume": 4111.0}, {"date": "2021-07-29", "close": 53.76, "volume": 2132.0}, {"date": "2021-07-30", "close": 52.64, "volume": 716.0}, {"date": "2021-08-02", "close": 50.48, "volume": 5204.0}, {"date": "2021-08-03", "close": 46.88, "volume": 18920.0}, {"date": "2021-08-04", "close": 44.24, "volume": 20347.0}, {"date": "2021-08-05", "close": 44.0, "volume": 4714.0}, {"date": "2021-08-06", "close": 44.0, "volume": 4395.0}, {"date": "2021-08-09", "close": 43.44, "volume": 3463.0}, {"date": "2021-08-10", "close": 45.12, "volume": 5421.0}, {"date": "2021-08-11", "close": 45.68, "volume": 15922.0}, {"date": "2021-08-12", "close": 44.08, "volume": 6686.0}, {"date": "2021-08-13", "close": 41.04, "volume": 10877.0}, {"date": "2021-08-16", "close": 40.08, "volume": 16676.0}, {"date": "2021-08-17", "close": 38.08, "volume": 13245.0}, {"date": "2021-08-18", "close": 38.64, "volume": 10071.0}, {"date": "2021-08-19", "close": 39.2, "volume": 6907.0}, {"date": "2021-08-20", "close": 39.2, "volume": 3974.0}, {"date": "2021-08-23", "close": 38.64, "volume": 8769.0}, {"date": "2021-08-24", "close": 39.36, "volume": 8763.0}, {"date": "2021-08-25", "close": 37.92, "volume": 13448.0}, {"date": "2021-08-26", "close": 39.2, "volume": 9996.0}, {"date": "2021-08-27", "close": 39.76, "volume": 12070.0}, {"date": "2021-08-30", "close": 40.08, "volume": 5182.0}, {"date": "2021-08-31", "close": 42.16, "volume": 8562.0}, {"date": "2021-09-01", "close": 44.24, "volume": 17170.0}, {"date": "2021-09-02", "close": 46.48, "volume": 6811.0}, {"date": "2021-09-03", "close": 45.12, "volume": 5260.0}, {"date": "2021-09-07", "close": 44.64, "volume": 3236.0}, {"date": "2021-09-08", "close": 44.0, "volume": 9185.0}, {"date": "2021-09-09", "close": 43.2, "volume": 2578.0}, {"date": "2021-09-10", "close": 42.56, "volume": 4131.0}, {"date": "2021-09-13", "close": 44.0, "volume": 1830.0}, {"date": "2021-09-14", "close": 41.2, "volume": 4693.0}, {"date": "2021-09-15", "close": 44.4, "volume": 19210.0}, {"date": "2021-09-16", "close": 46.8, "volume": 10116.0}, {"date": "2021-09-17", "close": 45.04, "volume": 8332.0}, {"date": "2021-09-20", "close": 46.24, "volume": 99449.0}, {"date": "2021-09-21", "close": 45.52, "volume": 15270.0}, {"date": "2021-09-22", "close": 47.28, "volume": 10396.0}, {"date": "2021-09-23", "close": 46.48, "volume": 8354.0}, {"date": "2021-09-24", "close": 45.2, "volume": 3885.0}, {"date": "2021-09-27", "close": 42.96, "volume": 13057.0}, {"date": "2021-09-28", "close": 41.28, "volume": 7831.0}, {"date": "2021-09-29", "close": 42.16, "volume": 11293.0}, {"date": "2021-09-30", "close": 43.84, "volume": 5000.0}, {"date": "2021-10-01", "close": 42.4, "volume": 4715.0}, {"date": "2021-10-04", "close": 42.0, "volume": 6200.0}, {"date": "2021-10-05", "close": 43.28, "volume": 8527.0}, {"date": "2021-10-06", "close": 42.08, "volume": 17181.0}, {"date": "2021-10-07", "close": 46.8, "volume": 27448.0}, {"date": "2021-10-08", "close": 48.48, "volume": 12694.0}, {"date": "2021-10-11", "close": 50.0, "volume": 16637.0}, {"date": "2021-10-12", "close": 46.64, "volume": 25576.0}, {"date": "2021-10-13", "close": 49.2, "volume": 11070.0}, {"date": "2021-10-14", "close": 48.0, "volume": 4017.0}, {"date": "2021-10-15", "close": 47.2, "volume": 7112.0}, {"date": "2021-10-18", "close": 44.72, "volume": 9297.0}, {"date": "2021-10-19", "close": 48.72, "volume": 11443.0}, {"date": "2021-10-20", "close": 48.48, "volume": 3203.0}, {"date": "2021-10-21", "close": 47.6, "volume": 4849.0}, {"date": "2021-10-22", "close": 44.4, "volume": 6973.0}, {"date": "2021-10-25", "close": 43.12, "volume": 5942.0}, {"date": "2021-10-26", "close": 41.92, "volume": 5168.0}, {"date": "2021-10-27", "close": 41.12, "volume": 6539.0}, {"date": "2021-10-28", "close": 43.12, "volume": 3315.0}, {"date": "2021-10-29", "close": 42.32, "volume": 7301.0}, {"date": "2021-11-01", "close": 42.36, "volume": 7469.0}, {"date": "2021-11-02", "close": 41.28, "volume": 13653.0}, {"date": "2021-11-03", "close": 41.6, "volume": 5387.0}, {"date": "2021-11-04", "close": 40.08, "volume": 7070.0}, {"date": "2021-11-05", "close": 41.44, "volume": 13285.0}, {"date": "2021-11-08", "close": 44.0, "volume": 8979.0}, {"date": "2021-11-09", "close": 43.44, "volume": 3929.0}, {"date": "2021-11-10", "close": 44.0, "volume": 3689.0}, {"date": "2021-11-11", "close": 45.68, "volume": 19317.0}, {"date": "2021-11-12", "close": 46.8, "volume": 13545.0}, {"date": "2021-11-15", "close": 45.6, "volume": 12005.0}, {"date": "2021-11-16", "close": 44.56, "volume": 9301.0}, {"date": "2021-11-17", "close": 44.48, "volume": 3533.0}, {"date": "2021-11-18", "close": 43.2, "volume": 6458.0}, {"date": "2021-11-19", "close": 42.16, "volume": 4368.0}, {"date": "2021-11-22", "close": 42.0, "volume": 3055.0}, {"date": "2021-11-23", "close": 40.64, "volume": 3156.0}, {"date": "2021-11-24", "close": 40.48, "volume": 13884.0}, {"date": "2021-11-26", "close": 40.24, "volume": 2552.0}, {"date": "2021-11-29", "close": 40.08, "volume": 8899.0}, {"date": "2021-11-30", "close": 39.28, "volume": 33133.0}, {"date": "2021-12-01", "close": 38.64, "volume": 11183.0}, {"date": "2021-12-02", "close": 40.16, "volume": 9276.0}, {"date": "2021-12-03", "close": 39.52, "volume": 3521.0}, {"date": "2021-12-06", "close": 39.76, "volume": 2798.0}, {"date": "2021-12-07", "close": 41.12, "volume": 8046.0}, {"date": "2021-12-08", "close": 41.76, "volume": 5461.0}, {"date": "2021-12-09", "close": 39.44, "volume": 2640.0}, {"date": "2021-12-10", "close": 39.44, "volume": 1590.0}, {"date": "2021-12-13", "close": 39.04, "volume": 12854.0}, {"date": "2021-12-14", "close": 40.56, "volume": 10788.0}, {"date": "2021-12-15", "close": 41.36, "volume": 6020.0}, {"date": "2021-12-16", "close": 40.64, "volume": 2453.0}, {"date": "2021-12-17", "close": 40.24, "volume": 6332.0}, {"date": "2021-12-20", "close": 40.08, "volume": 6694.0}, {"date": "2021-12-21", "close": 40.16, "volume": 12136.0}, {"date": "2021-12-22", "close": 42.32, "volume": 5830.0}, {"date": "2021-12-23", "close": 46.4, "volume": 7721.0}, {"date": "2021-12-27", "close": 44.88, "volume": 4277.0}, {"date": "2021-12-28", "close": 46.88, "volume": 7849.0}, {"date": "2021-12-29", "close": 45.04, "volume": 2243.0}, {"date": "2021-12-30", "close": 45.12, "volume": 3118.0}, {"date": "2021-12-31", "close": 45.76, "volume": 4520.0}, {"date": "2022-01-03", "close": 47.12, "volume": 8650.0}, {"date": "2022-01-04", "close": 47.76, "volume": 9166.0}, {"date": "2022-01-05", "close": 47.68, "volume": 14875.0}, {"date": "2022-01-06", "close": 47.84, "volume": 3504.0}, {"date": "2022-01-07", "close": 47.04, "volume": 2704.0}, {"date": "2022-01-10", "close": 44.0, "volume": 4591.0}, {"date": "2022-01-11", "close": 44.88, "volume": 1766.0}, {"date": "2022-01-12", "close": 46.0, "volume": 11138.0}, {"date": "2022-01-13", "close": 45.44, "volume": 3216.0}, {"date": "2022-01-14", "close": 44.96, "volume": 2626.0}, {"date": "2022-01-18", "close": 46.8, "volume": 4422.0}, {"date": "2022-01-19", "close": 47.52, "volume": 4005.0}, {"date": "2022-01-20", "close": 45.28, "volume": 2071.0}, {"date": "2022-01-21", "close": 42.4, "volume": 7745.0}, {"date": "2022-01-24", "close": 41.84, "volume": 6843.0}, {"date": "2022-01-25", "close": 43.92, "volume": 2883.0}, {"date": "2022-01-26", "close": 45.6, "volume": 14802.0}, {"date": "2022-01-27", "close": 44.08, "volume": 2644.0}, {"date": "2022-01-28", "close": 44.0, "volume": 1820.0}, {"date": "2022-01-31", "close": 45.68, "volume": 4025.0}, {"date": "2022-02-01", "close": 47.04, "volume": 7686.0}, {"date": "2022-02-02", "close": 48.0, "volume": 7051.0}, {"date": "2022-02-03", "close": 47.88, "volume": 4650.0}, {"date": "2022-02-04", "close": 47.76, "volume": 2594.0}, {"date": "2022-02-07", "close": 47.76, "volume": 1903.0}, {"date": "2022-02-08", "close": 47.92, "volume": 3101.0}, {"date": "2022-02-09", "close": 48.08, "volume": 3079.0}, {"date": "2022-02-10", "close": 47.72, "volume": 3840.0}, {"date": "2022-02-11", "close": 46.08, "volume": 3225.0}, {"date": "2022-02-14", "close": 44.88, "volume": 2294.0}, {"date": "2022-02-15", "close": 46.16, "volume": 2107.0}, {"date": "2022-02-16", "close": 48.08, "volume": 1982.0}, {"date": "2022-02-17", "close": 47.6, "volume": 1526.0}, {"date": "2022-02-18", "close": 46.4, "volume": 3486.0}, {"date": "2022-02-22", "close": 46.96, "volume": 9157.0}, {"date": "2022-02-23", "close": 48.92, "volume": 10813.0}, {"date": "2022-02-24", "close": 46.96, "volume": 4425.0}, {"date": "2022-02-25", "close": 47.6, "volume": 3359.0}, {"date": "2022-02-28", "close": 47.28, "volume": 3398.0}, {"date": "2022-03-01", "close": 45.6, "volume": 3189.0}, {"date": "2022-03-02", "close": 46.08, "volume": 3039.0}, {"date": "2022-03-03", "close": 44.96, "volume": 2996.0}, {"date": "2022-03-04", "close": 44.4, "volume": 2929.0}, {"date": "2022-03-07", "close": 45.6, "volume": 3065.0}, {"date": "2022-03-08", "close": 46.56, "volume": 842.0}, {"date": "2022-03-09", "close": 47.44, "volume": 1321.0}, {"date": "2022-03-10", "close": 47.76, "volume": 1112.0}, {"date": "2022-03-11", "close": 47.44, "volume": 882.0}, {"date": "2022-03-14", "close": 45.92, "volume": 1603.0}, {"date": "2022-03-15", "close": 46.32, "volume": 1491.0}, {"date": "2022-03-16", "close": 46.0, "volume": 2600.0}, {"date": "2022-03-17", "close": 46.4, "volume": 1061.0}, {"date": "2022-03-18", "close": 42.64, "volume": 11078.0}, {"date": "2022-03-21", "close": 39.6, "volume": 5810.0}, {"date": "2022-03-22", "close": 37.76, "volume": 9821.0}, {"date": "2022-03-23", "close": 37.44, "volume": 5733.0}, {"date": "2022-03-24", "close": 23.84, "volume": 288180.0}, {"date": "2022-03-25", "close": 20.96, "volume": 176042.0}, {"date": "2022-03-28", "close": 19.92, "volume": 55901.0}, {"date": "2022-03-29", "close": 20.4, "volume": 78053.0}, {"date": "2022-03-30", "close": 19.68, "volume": 42712.0}, {"date": "2022-03-31", "close": 19.6, "volume": 34978.0}, {"date": "2022-04-01", "close": 19.68, "volume": 58772.0}, {"date": "2022-04-04", "close": 19.68, "volume": 46381.0}, {"date": "2022-04-05", "close": 19.68, "volume": 36749.0}, {"date": "2022-04-06", "close": 18.48, "volume": 82481.0}, {"date": "2022-04-07", "close": 17.44, "volume": 78881.0}, {"date": "2022-04-08", "close": 17.2, "volume": 57891.0}, {"date": "2022-04-11", "close": 15.76, "volume": 100627.0}, {"date": "2022-04-12", "close": 15.84, "volume": 66832.0}, {"date": "2022-04-13", "close": 16.4, "volume": 32810.0}, {"date": "2022-04-14", "close": 16.24, "volume": 44440.0}, {"date": "2022-04-18", "close": 16.24, "volume": 22990.0}, {"date": "2022-04-19", "close": 15.84, "volume": 23020.0}, {"date": "2022-04-20", "close": 15.92, "volume": 39886.0}, {"date": "2022-04-21", "close": 14.96, "volume": 45054.0}, {"date": "2022-04-22", "close": 13.12, "volume": 92628.0}, {"date": "2022-04-25", "close": 13.52, "volume": 27770.0}, {"date": "2022-04-26", "close": 12.56, "volume": 27353.0}, {"date": "2022-04-27", "close": 12.08, "volume": 17025.0}, {"date": "2022-04-28", "close": 11.76, "volume": 61232.0}, {"date": "2022-04-29", "close": 11.36, "volume": 21007.0}, {"date": "2022-05-02", "close": 11.6, "volume": 12321.0}, {"date": "2022-05-03", "close": 11.12, "volume": 19848.0}, {"date": "2022-05-04", "close": 10.64, "volume": 23176.0}, {"date": "2022-05-05", "close": 10.24, "volume": 19594.0}, {"date": "2022-05-06", "close": 9.88, "volume": 31269.0}, {"date": "2022-05-09", "close": 9.36, "volume": 87635.0}, {"date": "2022-05-10", "close": 8.48, "volume": 31517.0}, {"date": "2022-05-11", "close": 7.9992, "volume": 16076.0}, {"date": "2022-05-12", "close": 7.32, "volume": 81005.0}, {"date": "2022-05-13", "close": 4.0, "volume": 836677.0}, {"date": "2022-05-16", "close": 4.1608, "volume": 194352.0}, {"date": "2022-05-17", "close": 4.0992, "volume": 162209.0}, {"date": "2022-05-18", "close": 4.08, "volume": 186561.0}, {"date": "2022-05-19", "close": 4.5664, "volume": 310349.0}, {"date": "2022-05-20", "close": 4.6408, "volume": 183317.0}, {"date": "2022-05-23", "close": 4.64, "volume": 178774.0}, {"date": "2022-05-24", "close": 4.336, "volume": 147006.0}, {"date": "2022-05-25", "close": 4.4296, "volume": 23784.0}, {"date": "2022-05-26", "close": 4.7816, "volume": 88292.0}, {"date": "2022-05-27", "close": 4.56, "volume": 69879.0}, {"date": "2022-05-31", "close": 4.44, "volume": 44023.0}, {"date": "2022-06-01", "close": 4.0792, "volume": 102628.0}, {"date": "2022-06-02", "close": 4.2264, "volume": 94119.0}, {"date": "2022-06-03", "close": 4.1136, "volume": 72806.0}, {"date": "2022-06-06", "close": 4.1288, "volume": 54425.0}, {"date": "2022-06-07", "close": 4.4392, "volume": 73897.0}, {"date": "2022-06-08", "close": 4.32, "volume": 33641.0}, {"date": "2022-06-09", "close": 3.896, "volume": 187132.0}, {"date": "2022-06-10", "close": 3.7352, "volume": 172258.0}, {"date": "2022-06-13", "close": 3.488, "volume": 60889.0}, {"date": "2022-06-14", "close": 3.6312, "volume": 90114.0}, {"date": "2022-06-15", "close": 3.508, "volume": 96248.0}, {"date": "2022-06-16", "close": 3.372, "volume": 59418.0}, {"date": "2022-06-17", "close": 3.4464, "volume": 40503.0}, {"date": "2022-06-21", "close": 3.592, "volume": 65453.0}, {"date": "2022-06-22", "close": 3.4288, "volume": 56186.0}, {"date": "2022-06-23", "close": 3.3712, "volume": 131277.0}, {"date": "2022-06-24", "close": 3.8936, "volume": 200795.0}, {"date": "2022-06-27", "close": 3.796, "volume": 72395.0}, {"date": "2022-06-28", "close": 3.6024, "volume": 94947.0}, {"date": "2022-06-29", "close": 3.6632, "volume": 69758.0}, {"date": "2022-06-30", "close": 3.6, "volume": 31662.0}, {"date": "2022-07-01", "close": 3.52, "volume": 14199.0}, {"date": "2022-07-05", "close": 3.52, "volume": 18121.0}, {"date": "2022-07-06", "close": 3.5552, "volume": 26951.0}, {"date": "2022-07-07", "close": 3.6248, "volume": 34800.0}, {"date": "2022-07-08", "close": 3.8584, "volume": 23462.0}, {"date": "2022-07-11", "close": 3.772, "volume": 17061.0}, {"date": "2022-07-12", "close": 3.72, "volume": 21580.0}, {"date": "2022-07-13", "close": 3.868, "volume": 40448.0}, {"date": "2022-07-14", "close": 3.952, "volume": 35347.0}, {"date": "2022-07-15", "close": 4.0432, "volume": 18151.0}, {"date": "2022-07-18", "close": 4.1448, "volume": 35789.0}, {"date": "2022-07-19", "close": 4.16, "volume": 29456.0}, {"date": "2022-07-20", "close": 4.1448, "volume": 21252.0}, {"date": "2022-07-21", "close": 4.1144, "volume": 22219.0}, {"date": "2022-07-22", "close": 3.9664, "volume": 14339.0}, {"date": "2022-07-25", "close": 4.0792, "volume": 27705.0}, {"date": "2022-07-26", "close": 3.944, "volume": 18729.0}, {"date": "2022-07-27", "close": 3.8008, "volume": 33235.0}, {"date": "2022-07-28", "close": 3.7784, "volume": 20117.0}, {"date": "2022-07-29", "close": 3.7992, "volume": 22951.0}, {"date": "2022-08-01", "close": 3.8488, "volume": 14902.0}, {"date": "2022-08-02", "close": 3.9184, "volume": 24407.0}, {"date": "2022-08-03", "close": 3.8856, "volume": 76334.0}, {"date": "2022-08-04", "close": 3.8384, "volume": 57089.0}, {"date": "2022-08-05", "close": 3.84, "volume": 12220.0}, {"date": "2022-08-08", "close": 3.8296, "volume": 23475.0}, {"date": "2022-08-09", "close": 3.544, "volume": 50179.0}, {"date": "2022-08-10", "close": 3.92, "volume": 40188.0}, {"date": "2022-08-11", "close": 3.8272, "volume": 60194.0}, {"date": "2022-08-12", "close": 3.824, "volume": 37418.0}, {"date": "2022-08-15", "close": 3.7016, "volume": 28678.0}, {"date": "2022-08-16", "close": 3.74, "volume": 18165.0}, {"date": "2022-08-17", "close": 3.52, "volume": 73605.0}, {"date": "2022-08-18", "close": 3.5384, "volume": 23320.0}, {"date": "2022-08-19", "close": 3.6, "volume": 18057.0}, {"date": "2022-08-22", "close": 3.6184, "volume": 10469.0}, {"date": "2022-08-23", "close": 3.7608, "volume": 31879.0}, {"date": "2022-08-24", "close": 3.7704, "volume": 19051.0}, {"date": "2022-08-25", "close": 3.744, "volume": 14128.0}, {"date": "2022-08-26", "close": 3.9176, "volume": 69388.0}, {"date": "2022-08-29", "close": 3.7936, "volume": 15904.0}, {"date": "2022-08-30", "close": 3.7592, "volume": 14133.0}, {"date": "2022-08-31", "close": 3.76, "volume": 14017.0}, {"date": "2022-09-01", "close": 3.8768, "volume": 7218.0}, {"date": "2022-09-02", "close": 3.7704, "volume": 20255.0}, {"date": "2022-09-06", "close": 4.3592, "volume": 132978.0}, {"date": "2022-09-07", "close": 4.0472, "volume": 28361.0}, {"date": "2022-09-08", "close": 4.3, "volume": 18150.0}, {"date": "2022-09-09", "close": 4.5448, "volume": 51818.0}, {"date": "2022-09-12", "close": 4.5184, "volume": 31418.0}, {"date": "2022-09-13", "close": 4.3944, "volume": 18085.0}, {"date": "2022-09-14", "close": 4.4192, "volume": 15579.0}, {"date": "2022-09-15", "close": 4.368, "volume": 17026.0}, {"date": "2022-09-16", "close": 4.08, "volume": 20685.0}, {"date": "2022-09-19", "close": 3.8872, "volume": 21484.0}, {"date": "2022-09-20", "close": 3.76, "volume": 17648.0}, {"date": "2022-09-21", "close": 3.7376, "volume": 9316.0}, {"date": "2022-09-22", "close": 3.4256, "volume": 70113.0}, {"date": "2022-09-23", "close": 3.3504, "volume": 21344.0}, {"date": "2022-09-26", "close": 3.28, "volume": 19712.0}, {"date": "2022-09-27", "close": 3.1656, "volume": 49537.0}, {"date": "2022-09-28", "close": 3.2008, "volume": 28737.0}, {"date": "2022-09-29", "close": 3.0208, "volume": 72462.0}, {"date": "2022-09-30", "close": 3.048, "volume": 40482.0}, {"date": "2022-10-03", "close": 3.104, "volume": 9939.0}, {"date": "2022-10-04", "close": 3.1208, "volume": 12067.0}, {"date": "2022-10-05", "close": 3.344, "volume": 14433.0}, {"date": "2022-10-06", "close": 3.2456, "volume": 7957.0}, {"date": "2022-10-07", "close": 3.2096, "volume": 6653.0}, {"date": "2022-10-10", "close": 3.4872, "volume": 13672.0}, {"date": "2022-10-11", "close": 3.0808, "volume": 31149.0}, {"date": "2022-10-12", "close": 3.1336, "volume": 14879.0}, {"date": "2022-10-13", "close": 3.1376, "volume": 6617.0}, {"date": "2022-10-14", "close": 3.1376, "volume": 5228.0}, {"date": "2022-10-17", "close": 3.2416, "volume": 1239.0}, {"date": "2022-10-18", "close": 3.1528, "volume": 9153.0}, {"date": "2022-10-19", "close": 3.12, "volume": 5495.0}, {"date": "2022-10-20", "close": 3.12, "volume": 16411.0}, {"date": "2022-10-21", "close": 3.0112, "volume": 6862.0}, {"date": "2022-10-24", "close": 3.1816, "volume": 2752.0}, {"date": "2022-10-25", "close": 3.3072, "volume": 10568.0}, {"date": "2022-10-26", "close": 3.4392, "volume": 12941.0}, {"date": "2022-10-27", "close": 3.1976, "volume": 7098.0}, {"date": "2022-10-28", "close": 3.12, "volume": 8644.0}, {"date": "2022-10-31", "close": 3.36, "volume": 26612.0}, {"date": "2022-11-01", "close": 3.2032, "volume": 11119.0}, {"date": "2022-11-02", "close": 3.2632, "volume": 11297.0}, {"date": "2022-11-03", "close": 3.36, "volume": 7857.0}, {"date": "2022-11-04", "close": 3.1984, "volume": 7390.0}, {"date": "2022-11-07", "close": 3.36, "volume": 7180.0}, {"date": "2022-11-08", "close": 3.3608, "volume": 17601.0}, {"date": "2022-11-09", "close": 3.4152, "volume": 23550.0}, {"date": "2022-11-10", "close": 3.576, "volume": 13244.0}, {"date": "2022-11-11", "close": 3.5696, "volume": 9254.0}, {"date": "2022-11-14", "close": 3.48, "volume": 7883.0}, {"date": "2022-11-15", "close": 3.5992, "volume": 18581.0}, {"date": "2022-11-16", "close": 3.3608, "volume": 10104.0}, {"date": "2022-11-17", "close": 3.24, "volume": 21042.0}, {"date": "2022-11-18", "close": 3.28, "volume": 7515.0}, {"date": "2022-11-21", "close": 3.2088, "volume": 9649.0}, {"date": "2022-11-22", "close": 3.208, "volume": 8480.0}, {"date": "2022-11-23", "close": 3.044, "volume": 12698.0}, {"date": "2022-11-25", "close": 3.2, "volume": 8304.0}, {"date": "2022-11-28", "close": 3.12, "volume": 10307.0}, {"date": "2022-11-29", "close": 3.2704, "volume": 23277.0}, {"date": "2022-11-30", "close": 3.244, "volume": 9197.0}, {"date": "2022-12-01", "close": 3.16, "volume": 2455.0}, {"date": "2022-12-02", "close": 3.2664, "volume": 7227.0}, {"date": "2022-12-05", "close": 3.32, "volume": 7169.0}, {"date": "2022-12-06", "close": 3.28, "volume": 8878.0}, {"date": "2022-12-07", "close": 3.276, "volume": 12160.0}, {"date": "2022-12-08", "close": 3.2536, "volume": 3933.0}, {"date": "2022-12-09", "close": 3.1968, "volume": 9258.0}, {"date": "2022-12-12", "close": 3.192, "volume": 19437.0}, {"date": "2022-12-13", "close": 3.1192, "volume": 13494.0}, {"date": "2022-12-14", "close": 3.16, "volume": 13673.0}, {"date": "2022-12-15", "close": 3.12, "volume": 4852.0}, {"date": "2022-12-16", "close": 3.04, "volume": 9427.0}, {"date": "2022-12-19", "close": 3.0784, "volume": 7743.0}, {"date": "2022-12-20", "close": 3.0392, "volume": 15295.0}, {"date": "2022-12-21", "close": 3.004, "volume": 9008.0}, {"date": "2022-12-22", "close": 2.9761, "volume": 10309.0}, {"date": "2022-12-23", "close": 3.0248, "volume": 10830.0}, {"date": "2022-12-27", "close": 2.88, "volume": 31253.0}, {"date": "2022-12-28", "close": 2.8792, "volume": 11671.0}, {"date": "2022-12-29", "close": 3.1168, "volume": 25505.0}, {"date": "2022-12-30", "close": 3.04, "volume": 17976.0}, {"date": "2023-01-03", "close": 3.0, "volume": 10819.0}, {"date": "2023-01-04", "close": 3.3328, "volume": 20593.0}, {"date": "2023-01-05", "close": 3.192, "volume": 2740.0}, {"date": "2023-01-06", "close": 3.3424, "volume": 2548.0}, {"date": "2023-01-09", "close": 3.2848, "volume": 5421.0}, {"date": "2023-01-10", "close": 3.2424, "volume": 3470.0}, {"date": "2023-01-11", "close": 3.472, "volume": 16095.0}, {"date": "2023-01-12", "close": 3.4384, "volume": 4719.0}, {"date": "2023-01-13", "close": 3.4929, "volume": 4840.0}, {"date": "2023-01-17", "close": 3.712, "volume": 23916.0}, {"date": "2023-01-18", "close": 3.72, "volume": 7117.0}, {"date": "2023-01-19", "close": 3.6, "volume": 5741.0}, {"date": "2023-01-20", "close": 3.4896, "volume": 5305.0}, {"date": "2023-01-23", "close": 3.6536, "volume": 5507.0}, {"date": "2023-01-24", "close": 3.664, "volume": 8169.0}, {"date": "2023-01-25", "close": 3.66, "volume": 24378.0}, {"date": "2023-01-26", "close": 3.6792, "volume": 3479.0}, {"date": "2023-01-27", "close": 4.0, "volume": 54185.0}, {"date": "2023-01-30", "close": 4.0816, "volume": 18618.0}, {"date": "2023-01-31", "close": 4.44, "volume": 35564.0}, {"date": "2023-02-01", "close": 4.4232, "volume": 19070.0}, {"date": "2023-02-02", "close": 4.4008, "volume": 19356.0}, {"date": "2023-02-03", "close": 4.5152, "volume": 13375.0}, {"date": "2023-02-06", "close": 4.44, "volume": 7301.0}, {"date": "2023-02-07", "close": 4.3992, "volume": 14243.0}, {"date": "2023-02-08", "close": 4.4288, "volume": 10371.0}, {"date": "2023-02-09", "close": 4.2392, "volume": 10919.0}, {"date": "2023-02-10", "close": 4.1408, "volume": 11936.0}, {"date": "2023-02-13", "close": 4.2288, "volume": 3095.0}, {"date": "2023-02-14", "close": 4.2736, "volume": 4528.0}, {"date": "2023-02-15", "close": 4.14, "volume": 22089.0}, {"date": "2023-02-16", "close": 3.9152, "volume": 6111.0}, {"date": "2023-02-17", "close": 4.08, "volume": 5872.0}, {"date": "2023-02-21", "close": 4.0784, "volume": 6771.0}, {"date": "2023-02-22", "close": 4.096, "volume": 2538.0}, {"date": "2023-02-23", "close": 4.0344, "volume": 1788.0}, {"date": "2023-02-24", "close": 4.08, "volume": 3369.0}, {"date": "2023-02-27", "close": 4.0696, "volume": 5859.0}, {"date": "2023-02-28", "close": 4.016, "volume": 1483.0}, {"date": "2023-03-01", "close": 3.84, "volume": 18523.0}, {"date": "2023-03-02", "close": 3.8752, "volume": 1348.0}, {"date": "2023-03-03", "close": 3.8208, "volume": 4971.0}, {"date": "2023-03-06", "close": 3.7872, "volume": 10965.0}, {"date": "2023-03-07", "close": 3.92, "volume": 3162.0}, {"date": "2023-03-08", "close": 3.92, "volume": 1919.0}, {"date": "2023-03-09", "close": 3.8808, "volume": 8138.0}, {"date": "2023-03-10", "close": 3.896, "volume": 17178.0}, {"date": "2023-03-13", "close": 3.68, "volume": 3870.0}, {"date": "2023-03-14", "close": 3.68, "volume": 17704.0}, {"date": "2023-03-15", "close": 3.5952, "volume": 10704.0}, {"date": "2023-03-16", "close": 3.6912, "volume": 3315.0}, {"date": "2023-03-17", "close": 3.6792, "volume": 9166.0}, {"date": "2023-03-20", "close": 3.6704, "volume": 11404.0}, {"date": "2023-03-21", "close": 3.52, "volume": 4409.0}, {"date": "2023-03-22", "close": 3.7912, "volume": 7821.0}, {"date": "2023-03-23", "close": 3.8, "volume": 4114.0}, {"date": "2023-03-24", "close": 3.8, "volume": 1582.0}, {"date": "2023-03-27", "close": 3.7904, "volume": 1993.0}, {"date": "2023-03-28", "close": 3.8, "volume": 5220.0}, {"date": "2023-03-29", "close": 3.7968, "volume": 1122.0}, {"date": "2023-03-30", "close": 3.7968, "volume": 1211.0}, {"date": "2023-03-31", "close": 3.7592, "volume": 3594.0}, {"date": "2023-04-03", "close": 3.8, "volume": 11257.0}, {"date": "2023-04-04", "close": 3.608, "volume": 4527.0}, {"date": "2023-04-05", "close": 3.5992, "volume": 1234.0}, {"date": "2023-04-06", "close": 3.5952, "volume": 5856.0}, {"date": "2023-04-10", "close": 3.432, "volume": 3996.0}, {"date": "2023-04-11", "close": 3.312, "volume": 4013.0}, {"date": "2023-04-12", "close": 3.32, "volume": 13243.0}, {"date": "2023-04-13", "close": 3.4712, "volume": 10177.0}, {"date": "2023-04-14", "close": 3.392, "volume": 3763.0}, {"date": "2023-04-17", "close": 3.6, "volume": 5321.0}, {"date": "2023-04-18", "close": 3.3592, "volume": 3226.0}, {"date": "2023-04-19", "close": 3.44, "volume": 2977.0}, {"date": "2023-04-20", "close": 3.3192, "volume": 2097.0}, {"date": "2023-04-21", "close": 3.3264, "volume": 1102.0}, {"date": "2023-04-24", "close": 3.2, "volume": 9707.0}, {"date": "2023-04-25", "close": 3.192, "volume": 5258.0}, {"date": "2023-04-26", "close": 3.1448, "volume": 15617.0}, {"date": "2023-04-27", "close": 3.2032, "volume": 4961.0}, {"date": "2023-04-28", "close": 3.1208, "volume": 6819.0}, {"date": "2023-05-01", "close": 3.12, "volume": 3089.0}, {"date": "2023-05-02", "close": 3.1216, "volume": 16190.0}, {"date": "2023-05-03", "close": 3.08, "volume": 1865.0}, {"date": "2023-05-04", "close": 3.36, "volume": 34380.0}, {"date": "2023-05-05", "close": 3.2504, "volume": 1521.0}, {"date": "2023-05-08", "close": 3.3272, "volume": 4378.0}, {"date": "2023-05-09", "close": 3.36, "volume": 4088.0}, {"date": "2023-05-10", "close": 3.3768, "volume": 6907.0}, {"date": "2023-05-11", "close": 3.3608, "volume": 5468.0}, {"date": "2023-05-12", "close": 3.216, "volume": 788.0}, {"date": "2023-05-15", "close": 3.236, "volume": 1373.0}, {"date": "2023-05-16", "close": 3.36, "volume": 6756.0}, {"date": "2023-05-17", "close": 3.28, "volume": 8965.0}, {"date": "2023-05-18", "close": 3.3192, "volume": 180.0}, {"date": "2023-05-19", "close": 3.14, "volume": 32644.0}, {"date": "2023-05-22", "close": 3.1168, "volume": 44379.0}, {"date": "2023-05-23", "close": 3.2624, "volume": 6803.0}, {"date": "2023-05-24", "close": 3.36, "volume": 4913.0}, {"date": "2023-05-25", "close": 3.36, "volume": 100148.0}, {"date": "2023-05-26", "close": 3.35, "volume": 95174.0}, {"date": "2023-05-30", "close": 3.05, "volume": 66152.0}, {"date": "2023-05-31", "close": 3.4, "volume": 36909.0}, {"date": "2023-06-01", "close": 3.42, "volume": 21760.0}, {"date": "2023-06-02", "close": 3.34, "volume": 7614.0}, {"date": "2023-06-05", "close": 3.4, "volume": 12363.0}, {"date": "2023-06-06", "close": 3.36, "volume": 8504.0}, {"date": "2023-06-07", "close": 3.67, "volume": 34247.0}, {"date": "2023-06-08", "close": 3.88, "volume": 26474.0}, {"date": "2023-06-09", "close": 4.08, "volume": 47649.0}, {"date": "2023-06-12", "close": 4.11, "volume": 17129.0}, {"date": "2023-06-13", "close": 3.87, "volume": 30707.0}, {"date": "2023-06-14", "close": 3.76, "volume": 30186.0}, {"date": "2023-06-15", "close": 3.92, "volume": 9334.0}, {"date": "2023-06-16", "close": 3.72, "volume": 8072.0}, {"date": "2023-06-20", "close": 3.69, "volume": 5890.0}, {"date": "2023-06-21", "close": 3.64, "volume": 17459.0}, {"date": "2023-06-22", "close": 3.3, "volume": 16500.0}, {"date": "2023-06-23", "close": 3.08, "volume": 42547.0}, {"date": "2023-06-26", "close": 3.1, "volume": 6430.0}, {"date": "2023-06-27", "close": 3.18, "volume": 1386.0}, {"date": "2023-06-28", "close": 3.18, "volume": 20693.0}, {"date": "2023-06-29", "close": 3.14, "volume": 25540.0}, {"date": "2023-06-30", "close": 3.21, "volume": 7124.0}, {"date": "2023-07-03", "close": 3.31, "volume": 5895.0}, {"date": "2023-07-05", "close": 3.3, "volume": 8029.0}, {"date": "2023-07-06", "close": 3.21, "volume": 10630.0}, {"date": "2023-07-07", "close": 3.21, "volume": 1602.0}, {"date": "2023-07-10", "close": 3.16, "volume": 2610.0}, {"date": "2023-07-11", "close": 3.24, "volume": 4262.0}, {"date": "2023-07-12", "close": 3.31, "volume": 9046.0}, {"date": "2023-07-13", "close": 3.3, "volume": 13559.0}, {"date": "2023-07-14", "close": 3.26, "volume": 4443.0}, {"date": "2023-07-17", "close": 3.22, "volume": 10529.0}, {"date": "2023-07-18", "close": 3.3199, "volume": 9372.0}, {"date": "2023-07-19", "close": 3.39, "volume": 7279.0}, {"date": "2023-07-20", "close": 3.38, "volume": 955.0}, {"date": "2023-07-21", "close": 3.28, "volume": 2432.0}, {"date": "2023-07-24", "close": 3.265, "volume": 4543.0}, {"date": "2023-07-25", "close": 3.36, "volume": 2331.0}, {"date": "2023-07-26", "close": 3.3894, "volume": 10905.0}, {"date": "2023-07-27", "close": 3.65, "volume": 44252.0}, {"date": "2023-07-28", "close": 3.7175, "volume": 26094.0}, {"date": "2023-07-31", "close": 3.8248, "volume": 36850.0}, {"date": "2023-08-01", "close": 3.83, "volume": 5396.0}, {"date": "2023-08-02", "close": 3.81, "volume": 7825.0}, {"date": "2023-08-03", "close": 4.05, "volume": 12910.0}, {"date": "2023-08-04", "close": 4.09, "volume": 9394.0}, {"date": "2023-08-07", "close": 4.02, "volume": 5632.0}, {"date": "2023-08-08", "close": 4.01, "volume": 3439.0}, {"date": "2023-08-09", "close": 3.96, "volume": 8775.0}, {"date": "2023-08-10", "close": 3.93, "volume": 3843.0}, {"date": "2023-08-11", "close": 3.75, "volume": 2808.0}, {"date": "2023-08-14", "close": 3.78, "volume": 7705.0}, {"date": "2023-08-15", "close": 3.7, "volume": 5571.0}, {"date": "2023-08-16", "close": 3.68, "volume": 5036.0}, {"date": "2023-08-17", "close": 3.66, "volume": 6990.0}, {"date": "2023-08-18", "close": 3.7399, "volume": 2651.0}, {"date": "2023-08-21", "close": 3.51, "volume": 39572.0}, {"date": "2023-08-22", "close": 3.56, "volume": 1412.0}, {"date": "2023-08-23", "close": 3.54, "volume": 2691.0}, {"date": "2023-08-24", "close": 3.69, "volume": 1865.0}, {"date": "2023-08-25", "close": 3.55, "volume": 27044.0}, {"date": "2023-08-28", "close": 3.64, "volume": 567.0}, {"date": "2023-08-29", "close": 3.59, "volume": 7249.0}, {"date": "2023-08-30", "close": 3.58, "volume": 2027.0}, {"date": "2023-08-31", "close": 3.44, "volume": 8720.0}, {"date": "2023-09-01", "close": 3.39, "volume": 6405.0}, {"date": "2023-09-05", "close": 3.51, "volume": 3522.0}, {"date": "2023-09-06", "close": 3.519, "volume": 3269.0}, {"date": "2023-09-07", "close": 3.43, "volume": 31998.0}, {"date": "2023-09-08", "close": 3.49, "volume": 7987.0}, {"date": "2023-09-11", "close": 3.5, "volume": 10136.0}, {"date": "2023-09-12", "close": 4.0, "volume": 33151.0}, {"date": "2023-09-13", "close": 3.92, "volume": 19667.0}, {"date": "2023-09-14", "close": 4.0833, "volume": 11696.0}, {"date": "2023-09-15", "close": 4.1, "volume": 34615.0}, {"date": "2023-09-18", "close": 4.14, "volume": 21123.0}, {"date": "2023-09-19", "close": 4.1, "volume": 48557.0}, {"date": "2023-09-20", "close": 4.08, "volume": 4984.0}, {"date": "2023-09-21", "close": 4.07, "volume": 6874.0}, {"date": "2023-09-22", "close": 4.07, "volume": 18697.0}, {"date": "2023-09-25", "close": 3.92, "volume": 3256.0}, {"date": "2023-09-26", "close": 4.0394, "volume": 6222.0}, {"date": "2023-09-27", "close": 3.91, "volume": 5781.0}, {"date": "2023-09-28", "close": 3.86, "volume": 94459.0}, {"date": "2023-09-29", "close": 3.89, "volume": 14746.0}, {"date": "2023-10-02", "close": 3.77, "volume": 4432.0}, {"date": "2023-10-03", "close": 3.75, "volume": 4104.0}, {"date": "2023-10-04", "close": 3.78, "volume": 6417.0}, {"date": "2023-10-05", "close": 3.77, "volume": 3551.0}, {"date": "2023-10-06", "close": 3.67, "volume": 10976.0}, {"date": "2023-10-09", "close": 3.64, "volume": 3473.0}, {"date": "2023-10-10", "close": 3.69, "volume": 7610.0}, {"date": "2023-10-11", "close": 3.47, "volume": 53102.0}, {"date": "2023-10-12", "close": 3.5, "volume": 2087.0}, {"date": "2023-10-13", "close": 3.71, "volume": 601.0}, {"date": "2023-10-16", "close": 3.5, "volume": 3111.0}, {"date": "2023-10-17", "close": 3.59, "volume": 10556.0}, {"date": "2023-10-18", "close": 3.64, "volume": 2805.0}, {"date": "2023-10-19", "close": 3.5994, "volume": 6013.0}, {"date": "2023-10-20", "close": 3.7, "volume": 8669.0}, {"date": "2023-10-23", "close": 3.67, "volume": 7165.0}, {"date": "2023-10-24", "close": 3.73, "volume": 7700.0}, {"date": "2023-10-25", "close": 3.7, "volume": 2161.0}, {"date": "2023-10-26", "close": 3.7394, "volume": 2882.0}, {"date": "2023-10-27", "close": 3.76, "volume": 2478.0}, {"date": "2023-10-30", "close": 3.7594, "volume": 1631.0}, {"date": "2023-10-31", "close": 3.78, "volume": 2087.0}, {"date": "2023-11-01", "close": 3.78, "volume": 7779.0}, {"date": "2023-11-02", "close": 3.78, "volume": 2964.0}, {"date": "2023-11-03", "close": 3.81, "volume": 10369.0}, {"date": "2023-11-06", "close": 3.9, "volume": 4243.0}, {"date": "2023-11-07", "close": 3.83, "volume": 6737.0}, {"date": "2023-11-08", "close": 3.94, "volume": 8964.0}, {"date": "2023-11-09", "close": 3.94, "volume": 11966.0}, {"date": "2023-11-10", "close": 3.88, "volume": 2039.0}, {"date": "2023-11-13", "close": 3.7691, "volume": 8223.0}, {"date": "2023-11-14", "close": 3.775, "volume": 3884.0}, {"date": "2023-11-15", "close": 3.66, "volume": 15601.0}, {"date": "2023-11-16", "close": 3.65, "volume": 1603.0}, {"date": "2023-11-17", "close": 3.75, "volume": 2227.0}, {"date": "2023-11-20", "close": 3.57, "volume": 819.0}, {"date": "2023-11-21", "close": 3.65, "volume": 9089.0}, {"date": "2023-11-22", "close": 3.48, "volume": 8231.0}, {"date": "2023-11-24", "close": 3.6578, "volume": 2931.0}, {"date": "2023-11-27", "close": 3.65, "volume": 15430.0}, {"date": "2023-11-28", "close": 3.45, "volume": 13367.0}, {"date": "2023-11-29", "close": 3.44, "volume": 3836.0}, {"date": "2023-11-30", "close": 3.34, "volume": 3496.0}, {"date": "2023-12-01", "close": 3.25, "volume": 13731.0}, {"date": "2023-12-04", "close": 3.2, "volume": 15723.0}, {"date": "2023-12-05", "close": 3.28, "volume": 1117.0}, {"date": "2023-12-06", "close": 3.2725, "volume": 2656.0}, {"date": "2023-12-07", "close": 3.2, "volume": 4890.0}, {"date": "2023-12-08", "close": 3.25, "volume": 1940.0}, {"date": "2023-12-11", "close": 3.21, "volume": 3296.0}, {"date": "2023-12-12", "close": 3.22, "volume": 4764.0}, {"date": "2023-12-13", "close": 3.27, "volume": 4458.0}, {"date": "2023-12-14", "close": 3.32, "volume": 5233.0}, {"date": "2023-12-15", "close": 3.27, "volume": 11442.0}, {"date": "2023-12-18", "close": 3.255, "volume": 1696.0}, {"date": "2023-12-19", "close": 3.27, "volume": 6640.0}, {"date": "2023-12-20", "close": 3.31, "volume": 9982.0}, {"date": "2023-12-21", "close": 3.4501, "volume": 3749.0}, {"date": "2023-12-22", "close": 3.45, "volume": 12508.0}, {"date": "2023-12-26", "close": 3.4415, "volume": 3668.0}, {"date": "2023-12-27", "close": 3.46, "volume": 6975.0}, {"date": "2023-12-28", "close": 3.475, "volume": 6369.0}, {"date": "2023-12-29", "close": 3.41, "volume": 25079.0}, {"date": "2024-01-02", "close": 3.45, "volume": 2520.0}, {"date": "2024-01-03", "close": 3.51, "volume": 8670.0}, {"date": "2024-01-04", "close": 3.49, "volume": 5947.0}, {"date": "2024-01-05", "close": 3.5005, "volume": 1756.0}, {"date": "2024-01-08", "close": 3.49, "volume": 4952.0}, {"date": "2024-01-09", "close": 3.6, "volume": 10582.0}, {"date": "2024-01-10", "close": 3.52, "volume": 7608.0}, {"date": "2024-01-11", "close": 3.52, "volume": 2114.0}, {"date": "2024-01-12", "close": 3.5, "volume": 3762.0}, {"date": "2024-01-16", "close": 3.5, "volume": 1287.0}, {"date": "2024-01-17", "close": 3.48, "volume": 7577.0}, {"date": "2024-01-18", "close": 3.45, "volume": 7406.0}, {"date": "2024-01-19", "close": 3.42, "volume": 5482.0}, {"date": "2024-01-22", "close": 3.38, "volume": 5134.0}, {"date": "2024-01-23", "close": 3.38, "volume": 4556.0}, {"date": "2024-01-24", "close": 3.4, "volume": 2300.0}, {"date": "2024-01-25", "close": 3.39, "volume": 10209.0}, {"date": "2024-01-26", "close": 3.38, "volume": 4132.0}, {"date": "2024-01-29", "close": 3.35, "volume": 17839.0}, {"date": "2024-01-30", "close": 3.25, "volume": 4804.0}, {"date": "2024-01-31", "close": 3.25, "volume": 14435.0}, {"date": "2024-02-01", "close": 3.29, "volume": 5838.0}, {"date": "2024-02-02", "close": 3.24, "volume": 1882.0}, {"date": "2024-02-05", "close": 3.18, "volume": 10061.0}, {"date": "2024-02-06", "close": 3.28, "volume": 6428.0}, {"date": "2024-02-07", "close": 3.24, "volume": 783.0}, {"date": "2024-02-08", "close": 3.24, "volume": 990.0}, {"date": "2024-02-09", "close": 3.22, "volume": 2316.0}, {"date": "2024-02-12", "close": 3.3, "volume": 16371.0}, {"date": "2024-02-13", "close": 3.21, "volume": 1483.0}, {"date": "2024-02-14", "close": 3.35, "volume": 13538.0}, {"date": "2024-02-15", "close": 3.42, "volume": 8718.0}, {"date": "2024-02-16", "close": 3.46, "volume": 9262.0}, {"date": "2024-02-20", "close": 3.4, "volume": 2473.0}, {"date": "2024-02-21", "close": 3.2, "volume": 35131.0}, {"date": "2024-02-22", "close": 3.13, "volume": 34386.0}, {"date": "2024-02-23", "close": 3.09, "volume": 12970.0}, {"date": "2024-02-26", "close": 3.22, "volume": 11549.0}, {"date": "2024-02-27", "close": 3.21, "volume": 2460.0}, {"date": "2024-02-28", "close": 3.15, "volume": 2172.0}, {"date": "2024-02-29", "close": 3.08, "volume": 25156.0}, {"date": "2024-03-01", "close": 3.05, "volume": 9283.0}, {"date": "2024-03-04", "close": 3.03, "volume": 11705.0}, {"date": "2024-03-05", "close": 3.15, "volume": 2068.0}, {"date": "2024-03-06", "close": 3.15, "volume": 14983.0}, {"date": "2024-03-07", "close": 3.18, "volume": 5480.0}, {"date": "2024-03-08", "close": 3.11, "volume": 11029.0}, {"date": "2024-03-11", "close": 3.06, "volume": 8939.0}, {"date": "2024-03-12", "close": 3.1, "volume": 17232.0}, {"date": "2024-03-13", "close": 3.12, "volume": 3246.0}, {"date": "2024-03-14", "close": 3.04, "volume": 10611.0}, {"date": "2024-03-15", "close": 3.29, "volume": 9231.0}, {"date": "2024-03-18", "close": 3.3, "volume": 4384.0}, {"date": "2024-03-19", "close": 3.21, "volume": 7028.0}, {"date": "2024-03-20", "close": 3.21, "volume": 11734.0}, {"date": "2024-03-21", "close": 3.08, "volume": 16493.0}, {"date": "2024-03-22", "close": 3.13, "volume": 3210.0}, {"date": "2024-03-25", "close": 3.06, "volume": 3500.0}, {"date": "2024-03-26", "close": 3.02, "volume": 4745.0}, {"date": "2024-03-27", "close": 3.01, "volume": 2623.0}, {"date": "2024-03-28", "close": 3.09, "volume": 12583.0}, {"date": "2024-04-01", "close": 2.92, "volume": 9880.0}, {"date": "2024-04-02", "close": 2.965, "volume": 7114.0}, {"date": "2024-04-03", "close": 2.92, "volume": 5844.0}, {"date": "2024-04-04", "close": 2.895, "volume": 7042.0}, {"date": "2024-04-05", "close": 2.85, "volume": 1224.0}, {"date": "2024-04-08", "close": 2.85, "volume": 13275.0}, {"date": "2024-04-09", "close": 2.82, "volume": 2251.0}, {"date": "2024-04-10", "close": 2.72, "volume": 21673.0}, {"date": "2024-04-11", "close": 2.63, "volume": 9125.0}, {"date": "2024-04-12", "close": 2.88, "volume": 1445.0}, {"date": "2024-04-15", "close": 2.69, "volume": 4103.0}, {"date": "2024-04-16", "close": 2.56, "volume": 5588.0}, {"date": "2024-04-17", "close": 2.6, "volume": 801.0}, {"date": "2024-04-18", "close": 2.75, "volume": 10250.0}, {"date": "2024-04-19", "close": 2.695, "volume": 10480.0}, {"date": "2024-04-22", "close": 2.63, "volume": 957.0}, {"date": "2024-04-23", "close": 2.6, "volume": 802.0}, {"date": "2024-04-24", "close": 2.57, "volume": 5230.0}, {"date": "2024-04-25", "close": 2.64, "volume": 4358.0}, {"date": "2024-04-26", "close": 2.63, "volume": 1560.0}, {"date": "2024-04-29", "close": 2.7, "volume": 2066.0}, {"date": "2024-04-30", "close": 2.71, "volume": 4024.0}, {"date": "2024-05-01", "close": 2.68, "volume": 740.0}, {"date": "2024-05-02", "close": 2.71, "volume": 565.0}, {"date": "2024-05-03", "close": 2.72, "volume": 641.0}, {"date": "2024-05-06", "close": 2.69, "volume": 16848.0}, {"date": "2024-05-07", "close": 2.71, "volume": 1906.0}, {"date": "2024-05-08", "close": 2.8, "volume": 2415.0}, {"date": "2024-05-09", "close": 2.8, "volume": null}, {"date": "2024-05-10", "close": 2.92, "volume": 10606.0}, {"date": "2024-05-13", "close": 2.651, "volume": 6150.0}, {"date": "2024-05-14", "close": 2.61, "volume": 19204.0}, {"date": "2024-05-15", "close": 2.7, "volume": 1280.0}, {"date": "2024-05-16", "close": 2.62, "volume": 20025.0}, {"date": "2024-05-17", "close": 2.66, "volume": 7900.0}, {"date": "2024-05-20", "close": 2.7506, "volume": 6670.0}, {"date": "2024-05-21", "close": 2.68, "volume": 5677.0}, {"date": "2024-05-22", "close": 2.7, "volume": 5094.0}, {"date": "2024-05-23", "close": 2.731, "volume": 5209.0}, {"date": "2024-05-24", "close": 2.69, "volume": 5439.0}, {"date": "2024-05-28", "close": 2.68, "volume": 6177.0}, {"date": "2024-05-29", "close": 2.63, "volume": 1680.0}, {"date": "2024-05-30", "close": 2.64, "volume": 3588.0}, {"date": "2024-05-31", "close": 2.65, "volume": 4467.0}, {"date": "2024-06-03", "close": 2.65, "volume": 4283.0}, {"date": "2024-06-04", "close": 2.62, "volume": 16305.0}, {"date": "2024-06-05", "close": 2.58, "volume": 19852.0}, {"date": "2024-06-06", "close": 2.6, "volume": 1309.0}, {"date": "2024-06-07", "close": 2.565, "volume": 4582.0}, {"date": "2024-06-10", "close": 2.49, "volume": 22227.0}, {"date": "2024-06-11", "close": 2.35, "volume": 7694.0}, {"date": "2024-06-12", "close": 2.32, "volume": 4384.0}, {"date": "2024-06-13", "close": 2.36, "volume": 1300.0}, {"date": "2024-06-14", "close": 2.33, "volume": 4232.0}, {"date": "2024-06-17", "close": 2.3, "volume": 14394.0}, {"date": "2024-06-18", "close": 2.22, "volume": 2418.0}, {"date": "2024-06-20", "close": 2.1322, "volume": 3605.0}, {"date": "2024-06-21", "close": 2.02, "volume": 3576.0}, {"date": "2024-06-24", "close": 1.95, "volume": 25568.0}, {"date": "2024-06-25", "close": 2.2699, "volume": 119084.0}, {"date": "2024-06-26", "close": 2.42, "volume": 50836.0}, {"date": "2024-06-27", "close": 2.44, "volume": 30788.0}, {"date": "2024-06-28", "close": 2.355, "volume": 15336.0}, {"date": "2024-07-01", "close": 2.33, "volume": 22628.0}, {"date": "2024-07-02", "close": 2.39, "volume": 22837.0}, {"date": "2024-07-03", "close": 2.19, "volume": 17080.0}, {"date": "2024-07-05", "close": 2.29, "volume": 11692.0}, {"date": "2024-07-08", "close": 2.17, "volume": 34748.0}, {"date": "2024-07-09", "close": 2.1, "volume": 16531.0}, {"date": "2024-07-10", "close": 1.97, "volume": 7792.0}, {"date": "2024-07-11", "close": 2.0955, "volume": 1379.0}, {"date": "2024-07-12", "close": 2.13, "volume": 4514.0}, {"date": "2024-07-15", "close": 2.2734, "volume": 2165.0}, {"date": "2024-07-16", "close": 2.154, "volume": 15291.0}, {"date": "2024-07-17", "close": 2.03, "volume": 9358.0}, {"date": "2024-07-18", "close": 2.045, "volume": 2463.0}, {"date": "2024-07-19", "close": 1.96, "volume": 5689.0}, {"date": "2024-07-22", "close": 1.91, "volume": 5838.0}, {"date": "2024-07-23", "close": 2.04, "volume": 2721.0}, {"date": "2024-07-24", "close": 2.05, "volume": 3153.0}, {"date": "2024-07-25", "close": 2.18, "volume": 19547.0}, {"date": "2024-07-26", "close": 2.165, "volume": 8986.0}, {"date": "2024-07-29", "close": 2.25, "volume": 3596.0}, {"date": "2024-07-30", "close": 2.2812, "volume": 6417.0}, {"date": "2024-07-31", "close": 2.2824, "volume": 1457.0}, {"date": "2024-08-01", "close": 2.15, "volume": 9882.0}, {"date": "2024-08-02", "close": 2.05, "volume": 9951.0}, {"date": "2024-08-05", "close": 1.995, "volume": 746.0}, {"date": "2024-08-06", "close": 2.36, "volume": 15401.0}, {"date": "2024-08-07", "close": 2.37, "volume": 11604.0}, {"date": "2024-08-08", "close": 2.43, "volume": 10974.0}, {"date": "2024-08-09", "close": 2.375, "volume": 7950.0}, {"date": "2024-08-12", "close": 2.28, "volume": 6362.0}, {"date": "2024-08-13", "close": 2.53, "volume": 8567.0}, {"date": "2024-08-14", "close": 2.345, "volume": 20075.0}, {"date": "2024-08-15", "close": 2.66, "volume": 22247.0}, {"date": "2024-08-16", "close": 2.53, "volume": 21444.0}, {"date": "2024-08-19", "close": 2.6, "volume": 8520.0}, {"date": "2024-08-20", "close": 2.66, "volume": 9874.0}, {"date": "2024-08-21", "close": 2.71, "volume": 7898.0}, {"date": "2024-08-22", "close": 2.77, "volume": 1732.0}, {"date": "2024-08-23", "close": 2.8251, "volume": 7778.0}, {"date": "2024-08-26", "close": 2.93, "volume": 24041.0}, {"date": "2024-08-27", "close": 2.9, "volume": 16015.0}, {"date": "2024-08-28", "close": 2.9, "volume": 5701.0}, {"date": "2024-08-29", "close": 2.9999, "volume": 7395.0}, {"date": "2024-08-30", "close": 3.03, "volume": 5176.0}, {"date": "2024-09-03", "close": 2.74, "volume": 12049.0}, {"date": "2024-09-04", "close": 2.86, "volume": 553.0}, {"date": "2024-09-05", "close": 2.817, "volume": 19848.0}, {"date": "2024-09-06", "close": 2.73, "volume": 3763.0}, {"date": "2024-09-09", "close": 2.81, "volume": 5705.0}, {"date": "2024-09-10", "close": 2.71, "volume": 991.0}, {"date": "2024-09-11", "close": 2.8301, "volume": 10456.0}, {"date": "2024-09-12", "close": 2.99, "volume": 7690.0}, {"date": "2024-09-13", "close": 2.9, "volume": 11220.0}, {"date": "2024-09-16", "close": 2.925, "volume": 2016.0}, {"date": "2024-09-17", "close": 2.99, "volume": 1742.0}, {"date": "2024-09-18", "close": 2.86, "volume": 9812.0}, {"date": "2024-09-19", "close": 2.98, "volume": 2252.0}, {"date": "2024-09-20", "close": 3.19, "volume": 16673.0}, {"date": "2024-09-23", "close": 3.14, "volume": 6149.0}, {"date": "2024-09-24", "close": 3.14, "volume": 16951.0}, {"date": "2024-09-25", "close": 2.89, "volume": 10963.0}, {"date": "2024-09-26", "close": 3.0738, "volume": 3757.0}, {"date": "2024-09-27", "close": 3.04, "volume": 7129.0}, {"date": "2024-09-30", "close": 2.555, "volume": 42663.0}, {"date": "2024-10-01", "close": 2.46, "volume": 9912.0}, {"date": "2024-10-02", "close": 2.4, "volume": 5498.0}, {"date": "2024-10-03", "close": 2.4, "volume": 1165.0}, {"date": "2024-10-04", "close": 2.48, "volume": 846.0}, {"date": "2024-10-07", "close": 2.28, "volume": 19827.0}, {"date": "2024-10-08", "close": 2.28, "volume": null}, {"date": "2024-10-09", "close": 2.2201, "volume": 1105.0}, {"date": "2024-10-10", "close": 2.22, "volume": 15590.0}, {"date": "2024-10-11", "close": 2.3796, "volume": 7106.0}, {"date": "2024-10-14", "close": 2.3, "volume": 11565.0}, {"date": "2024-10-15", "close": 2.3148, "volume": 2148.0}, {"date": "2024-10-16", "close": 2.47, "volume": 10472.0}, {"date": "2024-10-17", "close": 2.3936, "volume": 30172.0}, {"date": "2024-10-18", "close": 2.3899, "volume": 19625.0}, {"date": "2024-10-21", "close": 2.2, "volume": 5227.0}, {"date": "2024-10-22", "close": 2.2, "volume": 8002.0}, {"date": "2024-10-23", "close": 1.985, "volume": 60227.0}, {"date": "2024-10-24", "close": 1.92, "volume": 5655.0}, {"date": "2024-10-25", "close": 1.99, "volume": 489.0}, {"date": "2024-10-28", "close": 1.78, "volume": 36145.0}, {"date": "2024-10-29", "close": 1.8, "volume": 20774.0}, {"date": "2024-10-30", "close": 1.77, "volume": 10665.0}, {"date": "2024-10-31", "close": 1.7378, "volume": 7805.0}, {"date": "2024-11-01", "close": 1.7157, "volume": 7036.0}, {"date": "2024-11-04", "close": 1.91, "volume": 18978.0}, {"date": "2024-11-05", "close": 1.95, "volume": 8307.0}, {"date": "2024-11-06", "close": 1.7801, "volume": 11527.0}, {"date": "2024-11-07", "close": 1.95, "volume": 4952.0}, {"date": "2024-11-08", "close": 1.84, "volume": 6263.0}, {"date": "2024-11-11", "close": 1.8352, "volume": 12524.0}, {"date": "2024-11-12", "close": 1.87, "volume": 7402.0}, {"date": "2024-11-13", "close": 1.97, "volume": 18294.0}, {"date": "2024-11-14", "close": 1.6769, "volume": 26214.0}, {"date": "2024-11-15", "close": 1.53, "volume": 13513.0}, {"date": "2024-11-18", "close": 1.7302, "volume": 7718.0}, {"date": "2024-11-19", "close": 1.73, "volume": 82680.0}, {"date": "2024-11-20", "close": 1.6299, "volume": 90316.0}, {"date": "2024-11-21", "close": 1.64, "volume": 22364.0}, {"date": "2024-11-22", "close": 1.67, "volume": 46331.0}, {"date": "2024-11-25", "close": 1.74, "volume": 38643.0}, {"date": "2024-11-26", "close": 1.745, "volume": 78626.0}, {"date": "2024-11-27", "close": 1.85, "volume": 50354.0}, {"date": "2024-11-29", "close": 1.83, "volume": 5579.0}, {"date": "2024-12-02", "close": 1.79, "volume": 56731.0}, {"date": "2024-12-03", "close": 1.8, "volume": 3320.0}, {"date": "2024-12-04", "close": 1.84, "volume": 12143.0}, {"date": "2024-12-05", "close": 2.09, "volume": 103832.0}, {"date": "2024-12-06", "close": 2.11, "volume": 27568.0}, {"date": "2024-12-09", "close": 2.1, "volume": 31732.0}, {"date": "2024-12-10", "close": 2.13, "volume": 16045.0}, {"date": "2024-12-11", "close": 2.0, "volume": 20107.0}, {"date": "2024-12-12", "close": 1.95, "volume": 33163.0}, {"date": "2024-12-13", "close": 1.96, "volume": 31034.0}, {"date": "2024-12-16", "close": 1.93, "volume": 38233.0}, {"date": "2024-12-17", "close": 1.94, "volume": 3918.0}, {"date": "2024-12-18", "close": 1.83, "volume": 48424.0}, {"date": "2024-12-19", "close": 1.74, "volume": 32472.0}, {"date": "2024-12-20", "close": 1.69, "volume": 77859.0}, {"date": "2024-12-23", "close": 1.65, "volume": 18479.0}, {"date": "2024-12-24", "close": 1.68, "volume": 7848.0}, {"date": "2024-12-26", "close": 1.73, "volume": 17528.0}, {"date": "2024-12-27", "close": 1.89, "volume": 8562.0}, {"date": "2024-12-30", "close": 1.875, "volume": 44318.0}, {"date": "2024-12-31", "close": 1.8429, "volume": 18701.0}, {"date": "2025-01-02", "close": 1.8396, "volume": 20859.0}, {"date": "2025-01-03", "close": 1.87, "volume": 13629.0}, {"date": "2025-01-06", "close": 2.04, "volume": 25653.0}, {"date": "2025-01-07", "close": 1.98, "volume": 11258.0}, {"date": "2025-01-08", "close": 1.89, "volume": 23157.0}, {"date": "2025-01-10", "close": 1.78, "volume": 4201.0}, {"date": "2025-01-13", "close": 1.8943, "volume": 7507.0}, {"date": "2025-01-14", "close": 1.79, "volume": 6518.0}, {"date": "2025-01-15", "close": 1.8054, "volume": 7708.0}, {"date": "2025-01-16", "close": 1.79, "volume": 5008.0}, {"date": "2025-01-17", "close": 1.81, "volume": 6240.0}, {"date": "2025-01-21", "close": 1.79, "volume": 3728.0}, {"date": "2025-01-22", "close": 1.74, "volume": 5679.0}, {"date": "2025-01-23", "close": 1.78, "volume": 4921.0}, {"date": "2025-01-24", "close": 1.75, "volume": 1841.0}, {"date": "2025-01-27", "close": 1.77, "volume": 1037.0}, {"date": "2025-01-28", "close": 1.735, "volume": 3027.0}, {"date": "2025-01-29", "close": 1.72, "volume": 2256.0}, {"date": "2025-01-30", "close": 1.8699, "volume": 3603.0}, {"date": "2025-01-31", "close": 1.75, "volume": 4382.0}, {"date": "2025-02-03", "close": 1.8001, "volume": 3534.0}, {"date": "2025-02-04", "close": 1.81, "volume": 3572.0}, {"date": "2025-02-05", "close": 1.78, "volume": 553.0}, {"date": "2025-02-06", "close": 1.87, "volume": 1784.0}, {"date": "2025-02-07", "close": 1.77, "volume": 4013.0}, {"date": "2025-02-10", "close": 1.73, "volume": 2628.0}, {"date": "2025-02-11", "close": 1.8, "volume": 1227.0}, {"date": "2025-02-12", "close": 1.67, "volume": 16566.0}, {"date": "2025-02-13", "close": 1.72, "volume": 12713.0}, {"date": "2025-02-14", "close": 1.7, "volume": 4265.0}, {"date": "2025-02-18", "close": 1.65, "volume": 6780.0}, {"date": "2025-02-19", "close": 1.65, "volume": 195.0}, {"date": "2025-02-20", "close": 1.623, "volume": 5200.0}, {"date": "2025-02-21", "close": 1.61, "volume": 2594.0}, {"date": "2025-02-24", "close": 1.48, "volume": 7882.0}, {"date": "2025-02-25", "close": 1.52, "volume": 10037.0}, {"date": "2025-02-26", "close": 1.53, "volume": 5342.0}, {"date": "2025-02-27", "close": 1.5, "volume": 10348.0}, {"date": "2025-02-28", "close": 1.48, "volume": 32131.0}, {"date": "2025-03-03", "close": 1.45, "volume": 8819.0}, {"date": "2025-03-04", "close": 1.4828, "volume": 11818.0}, {"date": "2025-03-05", "close": 1.41, "volume": 17238.0}, {"date": "2025-03-06", "close": 1.4124, "volume": 11510.0}, {"date": "2025-03-07", "close": 1.45, "volume": 20349.0}, {"date": "2025-03-10", "close": 1.4, "volume": 771.0}, {"date": "2025-03-11", "close": 1.41, "volume": 14300.0}, {"date": "2025-03-12", "close": 1.48, "volume": 1146.0}, {"date": "2025-03-13", "close": 1.39, "volume": 1698.0}, {"date": "2025-03-14", "close": 1.44, "volume": 5688.0}, {"date": "2025-03-17", "close": 1.42, "volume": 2425.0}, {"date": "2025-03-18", "close": 1.47, "volume": 577.0}, {"date": "2025-03-19", "close": 1.48, "volume": 1325.0}, {"date": "2025-03-20", "close": 1.4799, "volume": 10102.0}, {"date": "2025-03-21", "close": 1.45, "volume": 13687.0}, {"date": "2025-03-24", "close": 1.55, "volume": 7718.0}, {"date": "2025-03-25", "close": 1.5659, "volume": 7447.0}, {"date": "2025-03-26", "close": 1.5, "volume": 6613.0}, {"date": "2025-03-27", "close": 1.527, "volume": 8303.0}, {"date": "2025-03-28", "close": 1.6, "volume": 11184.0}, {"date": "2025-03-31", "close": 1.49, "volume": 5445.0}, {"date": "2025-04-01", "close": 1.61, "volume": 3125.0}, {"date": "2025-04-02", "close": 1.63, "volume": 5932.0}, {"date": "2025-04-03", "close": 1.4636, "volume": 9677.0}, {"date": "2025-04-04", "close": 1.56, "volume": 3695.0}, {"date": "2025-04-07", "close": 1.58, "volume": 1276.0}, {"date": "2025-04-08", "close": 1.6436, "volume": 8681.0}, {"date": "2025-04-09", "close": 1.6, "volume": 10827.0}, {"date": "2025-04-10", "close": 1.47, "volume": 16004.0}, {"date": "2025-04-11", "close": 1.7, "volume": 33434.0}, {"date": "2025-04-14", "close": 1.5101, "volume": 26542.0}, {"date": "2025-04-15", "close": 1.51, "volume": 4031.0}, {"date": "2025-04-16", "close": 1.48, "volume": 6750.0}, {"date": "2025-04-17", "close": 1.54, "volume": 673.0}, {"date": "2025-04-21", "close": 1.506, "volume": 4803.0}, {"date": "2025-04-22", "close": 1.54, "volume": 1059.0}, {"date": "2025-04-23", "close": 1.5627, "volume": 13088.0}, {"date": "2025-04-24", "close": 1.61, "volume": 3869.0}, {"date": "2025-04-25", "close": 1.6, "volume": 1130.0}, {"date": "2025-04-28", "close": 1.49, "volume": 1731.0}, {"date": "2025-04-29", "close": 1.5899, "volume": 910.0}, {"date": "2025-04-30", "close": 1.48, "volume": 7558.0}, {"date": "2025-05-01", "close": 1.495, "volume": 3105.0}, {"date": "2025-05-02", "close": 1.4805, "volume": 7642.0}, {"date": "2025-05-05", "close": 1.38, "volume": 13662.0}, {"date": "2025-05-06", "close": 1.38, "volume": 8310.0}, {"date": "2025-05-07", "close": 1.4, "volume": 5059.0}, {"date": "2025-05-08", "close": 1.405, "volume": 3821.0}, {"date": "2025-05-09", "close": 1.41, "volume": 6600.0}, {"date": "2025-05-12", "close": 1.4351, "volume": 2255.0}, {"date": "2025-05-13", "close": 1.45, "volume": 7404.0}, {"date": "2025-05-14", "close": 1.5, "volume": 12992.0}, {"date": "2025-05-15", "close": 1.57, "volume": 14820.0}, {"date": "2025-05-16", "close": 1.52, "volume": 9644.0}, {"date": "2025-05-19", "close": 1.56, "volume": 1278.0}, {"date": "2025-05-20", "close": 1.5001, "volume": 1068.0}, {"date": "2025-05-21", "close": 1.5, "volume": 1818.0}, {"date": "2025-05-22", "close": 1.62, "volume": 24325.0}, {"date": "2025-05-23", "close": 1.73, "volume": 66240.0}, {"date": "2025-05-27", "close": 1.7, "volume": 7463.0}, {"date": "2025-05-28", "close": 1.7, "volume": 807.0}, {"date": "2025-05-29", "close": 1.69, "volume": 21839.0}, {"date": "2025-05-30", "close": 1.63, "volume": 3080.0}, {"date": "2025-06-02", "close": 1.68, "volume": 8110.0}, {"date": "2025-06-03", "close": 1.77, "volume": 79529.0}, {"date": "2025-06-04", "close": 1.77, "volume": null}, {"date": "2025-06-05", "close": 1.67, "volume": 22044.0}, {"date": "2025-06-06", "close": 1.61, "volume": 49837.0}, {"date": "2025-06-09", "close": 1.58, "volume": 18868.0}, {"date": "2025-06-10", "close": 1.6, "volume": 5300.0}, {"date": "2025-06-11", "close": 1.6, "volume": 487.0}, {"date": "2025-06-12", "close": 1.49, "volume": 40336.0}, {"date": "2025-06-13", "close": 1.5, "volume": 10178.0}, {"date": "2025-06-16", "close": 1.5045, "volume": 10538.0}, {"date": "2025-06-17", "close": 1.49, "volume": 11027.0}, {"date": "2025-06-18", "close": 1.51, "volume": 3551.0}, {"date": "2025-06-20", "close": 1.48, "volume": 2728.0}, {"date": "2025-06-23", "close": 1.49, "volume": 3415.0}, {"date": "2025-06-24", "close": 1.49, "volume": 5252.0}, {"date": "2025-06-25", "close": 1.51, "volume": 12292.0}, {"date": "2025-06-26", "close": 1.58, "volume": 12244.0}, {"date": "2025-06-27", "close": 1.71, "volume": 87574.0}, {"date": "2025-06-30", "close": 1.6, "volume": 271210.0}, {"date": "2025-07-01", "close": 1.54, "volume": 11798.0}, {"date": "2025-07-02", "close": 1.6, "volume": 2386.0}, {"date": "2025-07-03", "close": 1.65, "volume": 1823.0}, {"date": "2025-07-07", "close": 1.62, "volume": 64119.0}, {"date": "2025-07-08", "close": 1.78, "volume": 30168.0}, {"date": "2025-07-09", "close": 1.8228, "volume": 820.0}, {"date": "2025-07-10", "close": 1.83, "volume": 24562.0}, {"date": "2025-07-11", "close": 1.8, "volume": 11390.0}, {"date": "2025-07-14", "close": 1.855, "volume": 23796.0}, {"date": "2025-07-15", "close": 1.8899, "volume": 7097.0}, {"date": "2025-07-16", "close": 1.81, "volume": 16212.0}, {"date": "2025-07-17", "close": 1.87, "volume": 36321.0}, {"date": "2025-07-18", "close": 1.85, "volume": 8817.0}, {"date": "2025-07-21", "close": 2.06, "volume": 26172.0}, {"date": "2025-07-22", "close": 2.63, "volume": 60801.0}, {"date": "2025-07-23", "close": 2.38, "volume": 15211.0}, {"date": "2025-07-24", "close": 2.45, "volume": 25578.0}, {"date": "2025-07-25", "close": 2.26, "volume": 5514.0}, {"date": "2025-07-28", "close": 2.32, "volume": 6911.0}, {"date": "2025-07-29", "close": 2.32, "volume": 2599.0}, {"date": "2025-07-30", "close": 2.1301, "volume": 17449.0}, {"date": "2025-07-31", "close": 2.12, "volume": 6420.0}, {"date": "2025-08-01", "close": 1.9892, "volume": 11527.0}, {"date": "2025-08-04", "close": 1.9801, "volume": 6906.0}, {"date": "2025-08-05", "close": 2.12, "volume": 26597.0}, {"date": "2025-08-06", "close": 2.14, "volume": 1517.0}, {"date": "2025-08-07", "close": 2.06, "volume": 713.0}, {"date": "2025-08-08", "close": 1.93, "volume": 14576.0}, {"date": "2025-08-11", "close": 1.9, "volume": 3531.0}, {"date": "2025-08-12", "close": 1.97, "volume": 17202.0}, {"date": "2025-08-13", "close": 1.93, "volume": 55125.0}, {"date": "2025-08-14", "close": 1.99, "volume": 11204.0}, {"date": "2025-08-15", "close": 1.95, "volume": 4150.0}, {"date": "2025-08-18", "close": 2.03, "volume": 15533.0}, {"date": "2025-08-19", "close": 1.89, "volume": 8825.0}, {"date": "2025-08-20", "close": 1.9899, "volume": 56932.0}, {"date": "2025-08-21", "close": 1.89, "volume": 8317.0}, {"date": "2025-08-22", "close": 2.0, "volume": 6549.0}, {"date": "2025-08-25", "close": 2.0, "volume": 43621.0}, {"date": "2025-08-26", "close": 1.945, "volume": 8183.0}, {"date": "2025-08-27", "close": 1.94, "volume": 13532.0}, {"date": "2025-08-28", "close": 1.885, "volume": 1796.0}, {"date": "2025-08-29", "close": 1.9606, "volume": 2072.0}, {"date": "2025-09-02", "close": 1.9104, "volume": 2830.0}, {"date": "2025-09-03", "close": 2.11, "volume": 29196.0}, {"date": "2025-09-04", "close": 2.0845, "volume": 8838.0}, {"date": "2025-09-05", "close": 2.11, "volume": 4577.0}, {"date": "2025-09-08", "close": 2.3, "volume": 54941.0}, {"date": "2025-09-09", "close": 2.37, "volume": 18279.0}, {"date": "2025-09-10", "close": 2.41, "volume": 25406.0}, {"date": "2025-09-11", "close": 2.395, "volume": 18752.0}, {"date": "2025-09-12", "close": 2.2692, "volume": 3014.0}, {"date": "2025-09-15", "close": 2.51, "volume": 36731.0}, {"date": "2025-09-16", "close": 2.83, "volume": 60006.0}, {"date": "2025-09-17", "close": 2.6, "volume": 16510.0}, {"date": "2025-09-18", "close": 2.64, "volume": 8428.0}, {"date": "2025-09-19", "close": 2.56, "volume": 42771.0}, {"date": "2025-09-22", "close": 2.475, "volume": 42662.0}, {"date": "2025-09-23", "close": 2.4455, "volume": 1913.0}, {"date": "2025-09-24", "close": 2.6, "volume": 6825.0}, {"date": "2025-09-25", "close": 2.5198, "volume": 4317.0}, {"date": "2025-09-26", "close": 2.58, "volume": 3283.0}, {"date": "2025-09-29", "close": 2.6053, "volume": 5676.0}, {"date": "2025-09-30", "close": 2.63, "volume": 7030.0}, {"date": "2025-10-01", "close": 2.71, "volume": 4238.0}, {"date": "2025-10-02", "close": 2.6801, "volume": 3963.0}, {"date": "2025-10-03", "close": 2.84, "volume": 3953.0}, {"date": "2025-10-06", "close": 2.6601, "volume": 2837.0}, {"date": "2025-10-07", "close": 2.775, "volume": 3500.0}, {"date": "2025-10-08", "close": 2.8, "volume": 11716.0}, {"date": "2025-10-09", "close": 2.68, "volume": 6001.0}, {"date": "2025-10-10", "close": 2.68, "volume": 7818.0}, {"date": "2025-10-13", "close": 2.879, "volume": 19415.0}, {"date": "2025-10-14", "close": 2.96, "volume": 132314.0}, {"date": "2025-10-15", "close": 2.71, "volume": 43515.0}, {"date": "2025-10-16", "close": 2.31, "volume": 62861.0}, {"date": "2025-10-17", "close": 2.29, "volume": 9276.0}, {"date": "2025-10-20", "close": 2.47, "volume": 11529.0}, {"date": "2025-10-21", "close": 2.57, "volume": 6507.0}, {"date": "2025-10-22", "close": 2.39, "volume": 17332.0}, {"date": "2025-10-23", "close": 2.42, "volume": 33729.0}, {"date": "2025-10-24", "close": 2.48, "volume": 11676.0}, {"date": "2025-10-27", "close": 2.39, "volume": 17619.0}, {"date": "2025-10-28", "close": 2.38, "volume": 1932.0}, {"date": "2025-10-29", "close": 2.35, "volume": 8389.0}, {"date": "2025-10-30", "close": 2.28, "volume": 12928.0}, {"date": "2025-10-31", "close": 2.35, "volume": 10755.0}, {"date": "2025-11-03", "close": 2.39, "volume": 8811.0}, {"date": "2025-11-04", "close": 2.29, "volume": 193.0}, {"date": "2025-11-05", "close": 2.5276, "volume": 1365.0}, {"date": "2025-11-06", "close": 2.2423, "volume": 6885.0}, {"date": "2025-11-07", "close": 2.2455, "volume": 4637.0}, {"date": "2025-11-10", "close": 2.3649, "volume": 878.0}, {"date": "2025-11-11", "close": 2.2895, "volume": 856.0}, {"date": "2025-11-12", "close": 2.19, "volume": 4790.0}, {"date": "2025-11-13", "close": 2.25, "volume": 39962.0}, {"date": "2025-11-14", "close": 2.0249, "volume": 18589.0}, {"date": "2025-11-17", "close": 1.91, "volume": 28792.0}, {"date": "2025-11-18", "close": 1.811, "volume": 30725.0}, {"date": "2025-11-19", "close": 1.87, "volume": 64326.0}, {"date": "2025-11-20", "close": 1.89, "volume": 3912.0}, {"date": "2025-11-21", "close": 1.91, "volume": 2022.0}, {"date": "2025-11-24", "close": 1.98, "volume": 23680.0}, {"date": "2025-11-25", "close": 2.09, "volume": 7492.0}, {"date": "2025-11-26", "close": 1.93, "volume": 7448.0}, {"date": "2025-11-28", "close": 1.88, "volume": 1850.0}, {"date": "2025-12-01", "close": 2.03, "volume": 10930.0}, {"date": "2025-12-02", "close": 1.85, "volume": 8972.0}, {"date": "2025-12-03", "close": 2.0, "volume": 22825.0}, {"date": "2025-12-04", "close": 1.91, "volume": 30579.0}, {"date": "2025-12-05", "close": 2.0, "volume": 9344.0}, {"date": "2025-12-08", "close": 2.0, "volume": 459.0}, {"date": "2025-12-09", "close": 1.98, "volume": 2320.0}, {"date": "2025-12-10", "close": 1.98, "volume": null}, {"date": "2025-12-11", "close": 1.88, "volume": 10171.0}, {"date": "2025-12-12", "close": 1.82, "volume": 7198.0}, {"date": "2025-12-15", "close": 1.8479, "volume": 10440.0}, {"date": "2025-12-16", "close": 1.805, "volume": 4161.0}, {"date": "2025-12-17", "close": 1.78, "volume": 1632.0}, {"date": "2025-12-18", "close": 1.83, "volume": 5395.0}, {"date": "2025-12-19", "close": 1.83, "volume": 11853.0}, {"date": "2025-12-22", "close": 1.7, "volume": 42949.0}, {"date": "2025-12-23", "close": 1.6, "volume": 76208.0}, {"date": "2025-12-24", "close": 1.6, "volume": 35123.0}, {"date": "2025-12-26", "close": 1.57, "volume": 41034.0}, {"date": "2025-12-29", "close": 1.47, "volume": 46867.0}, {"date": "2025-12-30", "close": 1.45, "volume": 48136.0}, {"date": "2025-12-31", "close": 1.46, "volume": 2347.0}, {"date": "2026-01-02", "close": 1.49, "volume": 10651.0}, {"date": "2026-01-05", "close": 1.6, "volume": 15400.0}, {"date": "2026-01-06", "close": 1.76, "volume": 9374.0}, {"date": "2026-01-07", "close": 1.8, "volume": 1450.0}, {"date": "2026-01-08", "close": 1.765, "volume": 1734.0}, {"date": "2026-01-09", "close": 1.8, "volume": 1312.0}, {"date": "2026-01-12", "close": 1.76, "volume": 2646.0}, {"date": "2026-01-13", "close": 1.82, "volume": 13452.0}, {"date": "2026-01-14", "close": 1.845, "volume": 4607.0}, {"date": "2026-01-15", "close": 1.8148, "volume": 2172.0}, {"date": "2026-01-16", "close": 1.75, "volume": 12310.0}, {"date": "2026-01-20", "close": 1.71, "volume": 6327.0}, {"date": "2026-01-21", "close": 1.79, "volume": 1212.0}, {"date": "2026-01-22", "close": 1.82, "volume": 457.0}, {"date": "2026-01-23", "close": 1.8331, "volume": 5697.0}, {"date": "2026-01-26", "close": 1.75, "volume": 3203.0}, {"date": "2026-01-27", "close": 1.767, "volume": 233.0}, {"date": "2026-01-28", "close": 1.93, "volume": 3833.0}, {"date": "2026-01-29", "close": 1.78, "volume": 5499.0}, {"date": "2026-01-30", "close": 1.9, "volume": 858.0}, {"date": "2026-02-02", "close": 1.72, "volume": 33547.0}, {"date": "2026-02-03", "close": 1.65, "volume": 2836.0}, {"date": "2026-02-04", "close": 1.67, "volume": 310.0}, {"date": "2026-02-05", "close": 1.61, "volume": 14106.0}, {"date": "2026-02-06", "close": 1.6, "volume": 2074.0}, {"date": "2026-02-09", "close": 1.61, "volume": 4268.0}, {"date": "2026-02-10", "close": 1.54, "volume": 12221.0}, {"date": "2026-02-11", "close": 1.62, "volume": 1889.0}, {"date": "2026-02-12", "close": 1.69, "volume": 1014.0}, {"date": "2026-02-13", "close": 1.81, "volume": 1046.0}, {"date": "2026-02-17", "close": 1.82, "volume": 494.0}, {"date": "2026-02-18", "close": 1.55, "volume": 8547.0}, {"date": "2026-02-19", "close": 1.51, "volume": 3643.0}, {"date": "2026-02-20", "close": 1.54, "volume": 4238.0}, {"date": "2026-02-23", "close": 1.5, "volume": 1194.0}, {"date": "2026-02-24", "close": 1.8, "volume": 16204.0}, {"date": "2026-02-25", "close": 1.835, "volume": 1885.0}, {"date": "2026-02-26", "close": 1.8, "volume": 16730.0}, {"date": "2026-02-27", "close": 1.99, "volume": 28719.0}, {"date": "2026-03-02", "close": 1.64, "volume": 14308.0}, {"date": "2026-03-03", "close": 1.615, "volume": 12659.0}, {"date": "2026-03-04", "close": 1.5801, "volume": 17763.0}, {"date": "2026-03-05", "close": 1.51, "volume": 10031.0}, {"date": "2026-03-06", "close": 1.42, "volume": 23675.0}, {"date": "2026-03-09", "close": 1.47, "volume": 11354.0}, {"date": "2026-03-10", "close": 1.45, "volume": 1180.0}, {"date": "2026-03-11", "close": 1.45, "volume": 6132.0}, {"date": "2026-03-12", "close": 1.41, "volume": 8899.0}, {"date": "2026-03-13", "close": 1.41, "volume": 1102.0}, {"date": "2026-03-16", "close": 1.41, "volume": 2122.0}, {"date": "2026-03-17", "close": 1.58, "volume": 27784.0}, {"date": "2026-03-18", "close": 1.55, "volume": 4779.0}, {"date": "2026-03-19", "close": 1.555, "volume": 3253.0}, {"date": "2026-03-20", "close": 1.59, "volume": 113059.0}, {"date": "2026-03-23", "close": 1.65, "volume": 8782.0}, {"date": "2026-03-24", "close": 1.52, "volume": 27312.0}, {"date": "2026-03-25", "close": 1.35, "volume": 507177.0}, {"date": "2026-03-26", "close": 1.78, "volume": 1057769.0}, {"date": "2026-03-27", "close": 1.87, "volume": 41935.0}, {"date": "2026-03-30", "close": 1.87, "volume": 25144.0}, {"date": "2026-03-31", "close": 1.91, "volume": 16495.0}, {"date": "2026-04-01", "close": 1.88, "volume": 4976.0}, {"date": "2026-04-02", "close": 1.96, "volume": 29839.0}, {"date": "2026-04-06", "close": 1.86, "volume": 11322.0}, {"date": "2026-04-07", "close": 1.72, "volume": 10099.0}, {"date": "2026-04-08", "close": 1.775, "volume": 14111.0}, {"date": "2026-04-09", "close": 1.82, "volume": 65604.0}, {"date": "2026-04-10", "close": 1.73, "volume": 18890.0}, {"date": "2026-04-13", "close": 1.74, "volume": 996.0}, {"date": "2026-04-14", "close": 1.86, "volume": 18311.0}, {"date": "2026-04-15", "close": 1.85, "volume": 21746.0}, {"date": "2026-04-16", "close": 1.82, "volume": 2337.0}, {"date": "2026-04-17", "close": 1.855, "volume": 3152.0}, {"date": "2026-04-20", "close": 1.85, "volume": 3380.0}, {"date": "2026-04-21", "close": 2.4, "volume": 209008.0}, {"date": "2026-04-22", "close": 2.24, "volume": 31079.0}, {"date": "2026-04-23", "close": 2.13, "volume": 6234.0}, {"date": "2026-04-24", "close": 2.12, "volume": 21143.0}, {"date": "2026-04-27", "close": 2.17, "volume": 2657.0}, {"date": "2026-04-28", "close": 2.22, "volume": 23291.0}, {"date": "2026-04-29", "close": 2.09, "volume": 3342.0}, {"date": "2026-04-30", "close": 2.2, "volume": 3453.0}, {"date": "2026-05-01", "close": 2.21, "volume": 7062.0}, {"date": "2026-05-04", "close": 2.03, "volume": 2373.0}, {"date": "2026-05-05", "close": 2.1, "volume": 28945.0}, {"date": "2026-05-06", "close": 2.16, "volume": 18145.0}, {"date": "2026-05-07", "close": 2.3073, "volume": 9295.0}, {"date": "2026-05-08", "close": 2.27, "volume": 13979.0}, {"date": "2026-05-11", "close": 2.28, "volume": 7877.0}, {"date": "2026-05-12", "close": 2.25, "volume": 8071.0}, {"date": "2026-05-13", "close": 2.19, "volume": 34644.0}, {"date": "2026-05-14", "close": 2.12, "volume": 47329.0}, {"date": "2026-05-15", "close": 2.05, "volume": 11742.0}, {"date": "2026-05-18", "close": 1.96, "volume": 12963.0}, {"date": "2026-05-19", "close": 1.91, "volume": 4589.0}, {"date": "2026-05-20", "close": 1.89, "volume": 9339.0}, {"date": "2026-05-21", "close": 1.83, "volume": 6916.0}, {"date": "2026-05-22", "close": 1.8, "volume": 2874.0}, {"date": "2026-05-26", "close": 1.81, "volume": 6418.0}, {"date": "2026-05-27", "close": 1.255, "volume": 256790.0}, {"date": "2026-05-28", "close": 1.09, "volume": 224079.0}, {"date": "2026-05-29", "close": 1.1, "volume": 48445.0}, {"date": "2026-06-01", "close": 1.05, "volume": 6953847.0}, {"date": "2026-06-02", "close": 1.16, "volume": 329029.0}, {"date": "2026-06-03", "close": 1.07, "volume": 239193.0}, {"date": "2026-06-04", "close": 1.21, "volume": 194740.0}, {"date": "2026-06-05", "close": 0.88, "volume": 1578354.0}, {"date": "2026-06-08", "close": 0.8931, "volume": 643484.0}, {"date": "2026-06-09", "close": 0.7955, "volume": 609604.0}, {"date": "2026-06-10", "close": 0.8344, "volume": 573822.0}, {"date": "2026-06-11", "close": 0.91, "volume": 723204.0}, {"date": "2026-06-12", "close": 0.87, "volume": 171226.0}, {"date": "2026-06-15", "close": 0.876, "volume": 134552.0}, {"date": "2026-06-16", "close": 0.91, "volume": 521052.0}, {"date": "2026-06-17", "close": 0.874, "volume": 142446.0}, {"date": "2026-06-18", "close": 0.9, "volume": 118031.0}, {"date": "2026-06-22", "close": 0.9053, "volume": 136961.0}, {"date": "2026-06-23", "close": 0.8843, "volume": 233753.0}, {"date": "2026-06-24", "close": 0.8498, "volume": 390122.0}, {"date": "2026-06-25", "close": 0.8618, "volume": 128439.0}, {"date": "2026-06-26", "close": 0.86, "volume": 98465.0}, {"date": "2026-06-29", "close": 0.8203, "volume": 203312.0}, {"date": "2026-06-30", "close": 0.849, "volume": 200753.0}, {"date": "2026-07-01", "close": 0.79, "volume": 402052.0}, {"date": "2026-07-02", "close": 0.7648, "volume": 191368.0}, {"date": "2026-07-06", "close": 0.81, "volume": 227676.0}, {"date": "2026-07-07", "close": 0.7529, "volume": 304843.0}, {"date": "2026-07-08", "close": 0.7719, "volume": 1780613.0}, {"date": "2026-07-09", "close": 0.7377, "volume": 416224.0}, {"date": "2026-07-10", "close": 0.7448, "volume": 84548.0}, {"date": "2026-07-13", "close": 0.7899, "volume": 180954.0}, {"date": "2026-07-14", "close": 0.775, "volume": 69926.0}, {"date": "2026-07-15", "close": 0.756, "volume": 43691.0}, {"date": "2026-07-16", "close": 0.6812, "volume": 314041.0}, {"date": "2026-07-17", "close": 0.689, "volume": 89838.0}, {"date": "2026-07-20", "close": 0.6496, "volume": 340231.0}, {"date": "2026-07-21", "close": 0.6423, "volume": 230486.0}, {"date": "2026-07-22", "close": 0.6459, "volume": 172260.0}, {"date": "2026-07-23", "close": 0.6499, "volume": 81504.0}, {"date": "2026-07-24", "close": 0.6518, "volume": 53892.0}, {"date": "2026-07-27", "close": 0.6799, "volume": 101476.0}, {"date": "2026-07-28", "close": 0.6513, "volume": 65543.0}, {"date": "2026-07-29", "close": 0.621, "volume": 68076.0}, {"date": "2026-07-30", "close": 0.69, "volume": 72959.0}, {"date": "2026-07-31", "close": 0.6974, "volume": 121582.0}, {"date": "2026-08-03", "close": 0.6451, "volume": 52296.0}, {"date": "2026-08-04", "close": 0.6554, "volume": 144819.0}, {"date": "2026-08-05", "close": 0.66, "volume": 136727.0}, {"date": "2026-08-06", "close": 0.6101, "volume": 101908.0}, {"date": "2026-08-07", "close": 0.637, "volume": 306549.0}, {"date": "2026-08-10", "close": 0.7201, "volume": 173242.0}, {"date": "2026-08-11", "close": 0.7, "volume": 189059.0}, {"date": "2026-08-12", "close": 0.607, "volume": 267971.0}, {"date": "2026-08-13", "close": 0.5985, "volume": 135735.0}, {"date": "2026-08-14", "close": 0.5605, "volume": 93490.0}, {"date": "2026-08-17", "close": 0.5605, "volume": 59629.0}, {"date": "2026-08-18", "close": 0.522, "volume": 164226.0}, {"date": "2026-08-19", "close": 0.5402, "volume": 220587.0}, {"date": "2026-08-20", "close": 0.5538, "volume": 61946.0}, {"date": "2026-08-21", "close": 0.575, "volume": 51941.0}, {"date": "2026-08-24", "close": 0.6, "volume": 70751.0}, {"date": "2026-08-25", "close": 0.591, "volume": 53277.0}, {"date": "2026-08-26", "close": 0.591, "volume": 29954.0}, {"date": "2026-08-27", "close": 0.5601, "volume": 37329.0}, {"date": "2026-08-28", "close": 0.5701, "volume": 34813.0}, {"date": "2026-08-31", "close": 0.5854, "volume": 8968.0}, {"date": "2026-09-01", "close": 0.5757, "volume": 21123.0}, {"date": "2026-09-02", "close": 0.5525, "volume": 32761.0}, {"date": "2026-09-03", "close": 0.5689, "volume": 99776.0}, {"date": "2026-09-04", "close": 0.5652, "volume": 136837.0}, {"date": "2026-09-08", "close": 0.661, "volume": 299977.0}, {"date": "2026-09-09", "close": 0.6921, "volume": 157384.0}, {"date": "2026-09-10", "close": 0.72, "volume": 142219.0}, {"date": "2026-09-11", "close": 0.7139, "volume": 105014.0}, {"date": "2026-09-14", "close": 0.758, "volume": 123361.0}, {"date": "2026-09-15", "close": 0.7594, "volume": 122161.0}, {"date": "2026-09-16", "close": 0.7151, "volume": 37341.0}, {"date": "2026-09-17", "close": 0.6899, "volume": 47154.0}, {"date": "2026-09-18", "close": 0.6971, "volume": 420546.0}, {"date": "2026-09-21", "close": 0.6745, "volume": 98167.0}, {"date": "2026-09-22", "close": 0.67, "volume": 18827.0}, {"date": "2026-09-23", "close": 0.6902, "volume": 13395.0}, {"date": "2026-09-24", "close": 0.6359, "volume": 114477.0}, {"date": "2026-09-25", "close": 0.6136, "volume": 54411.0}, {"date": "2026-09-28", "close": 0.6001, "volume": 55877.0}, {"date": "2026-09-29", "close": 0.4407, "volume": 619833.0}, {"date": "2026-09-30", "close": 0.5303, "volume": 8642324.0}, {"date": "2026-10-01", "close": 0.4698, "volume": 193613.0}, {"date": "2026-10-02", "close": 0.5219, "volume": 127376.0}, {"date": "2026-10-05", "close": 0.4404, "volume": 358811.0}, {"date": "2026-10-06", "close": 0.4919, "volume": 133100.0}, {"date": "2026-10-07", "close": 0.468, "volume": 37704.0}, {"date": "2026-10-08", "close": 0.4501, "volume": 30259.0}, {"date": "2026-10-09", "close": 0.408, "volume": 269627.0}, {"date": "2026-10-12", "close": 0.4101, "volume": 85872.0}, {"date": "2026-10-13", "close": 0.4225, "volume": 99865.0}, {"date": "2026-10-14", "close": 0.385, "volume": 197285.0}, {"date": "2026-10-15", "close": 0.3721, "volume": 114487.0}, {"date": "2026-10-16", "close": 0.3788, "volume": 123877.0}, {"date": "2026-10-19", "close": 0.3623, "volume": 104602.0}, {"date": "2026-10-20", "close": 0.3532, "volume": 75290.0}, {"date": "2026-10-21", "close": 0.365, "volume": 138519.0}], "refreshing": true}