{"ticker": "ANY", "overview": {"cik": "1591956", "ticker": "ANY", "name": "Sphere 3D Corp.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098805", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098804", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098802", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "CURRENT REPORT", "accession": "0001213900-26-098043", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004839", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-26", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001163", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001062993-26-004571", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001591956-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001062993-26-004391", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-08-10", "title": "FORM 8-A12B", "accession": "0001062993-26-004119", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001062993-26-004117", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-07", "title": "FORM DEFA14A", "accession": "0001062993-26-004102", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001062993-26-003959", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-31", "title": "FORM 424B5", "accession": "0001062993-26-003958", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-31", "title": "Form SCHEDULE 13D", "accession": "0000912282-26-001018", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-003723", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-13", "title": "Form DEFA14A", "accession": "0001591956-26-000018", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-13", "title": "Proxy statement", "accession": "0001591956-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-003562", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-30", "title": "Form PRE 14A", "accession": "0001591956-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003139", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003138", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003137", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001185185-26-002455", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001185185-26-002454", "price_sensitive": false}]}, "description": "Sphere 3D Corp. trades as ANY on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 80 insider filings for the company, from May 2023 to March 2026. Across those, 4 insiders disclosed 17 sales totalling $768.47K. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 17, "sell_sum": 768467.5056, "net": -768467.5056, "insiders": 4, "first_date": "2023-05-22", "last_date": "2026-03-13"}, "metrics": {"ticker": "ANY", "has_prices": true, "as_of": "2026-08-07", "last": 2.1, "prev_close": 2.24, "change": -0.14000000000000012, "change_pct": -0.06250000000000006, "session_volume": 171152.0, "vwap_5": 2.2843611012176996, "vwap_20": 1.9458318149435483, "vwap_60": 3.9498799236621323, "vwap_250": 3.6767852463182895, "high_52w": 6.803, "low_52w": 1.09, "avg_volume_20": 987339.8, "sessions": 400, "market_cap": {"value": 8912026.200000001, "shares": 4243822.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001213900-26-098802", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Joel M. Block", "who_key": "Block Joel M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 499998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2134416/000121390026098802/0001213900-26-098802-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001213900-26-098804", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Nicholas Ray Gates", "who_key": "Gates Nicholas Ray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 399999.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2134079/000121390026098804/0001213900-26-098804-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001213900-26-098805", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Timothy P. Hanley", "who_key": "Hanley Timothy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99999.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959252/000121390026098805/0001213900-26-098805-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001062993-26-004839", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Kurt L. Kalbfleisch", "who_key": "Kalbfleisch Kurt L.", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326004839/0001062993-26-004839-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "13DG-0000912282-26-001163", "src": "13DG", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Endeavor Blockchain, LLC moves to a 3.4% activist stake in ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/2101945/0000912282-26-001163-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "13DG-0000912282-26-001018", "src": "13DG", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Endeavor Blockchain, LLC takes a 6.5% activist stake in ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/2101945/0000912282-26-001018-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001185185-26-002453", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Joel M. Block", "who_key": "Block Joel M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000118518526002453/0001185185-26-002453-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212620}, {"id": "0001185185-26-002454", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Marcus E. Dent", "who_key": "Dent Marcus E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000118518526002454/0001185185-26-002454-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212620}, {"id": "0001185185-26-002455", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Nicholas Ray Gates", "who_key": "Gates Nicholas Ray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000118518526002455/0001185185-26-002455-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212620}, {"id": "0001062993-26-003137", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Timothy P. Hanley", "who_key": "Hanley Timothy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326003137/0001062993-26-003137-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212620}, {"id": "0001062993-26-003138", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Kurt L. Kalbfleisch", "who_key": "Kalbfleisch Kurt L.", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326003138/0001062993-26-003138-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212620}, {"id": "0001062993-26-003139", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Tiah Norton Reppas", "who_key": "Reppas Tiah Norton", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326003139/0001062993-26-003139-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212620}, {"id": "0001062993-26-002991", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Sue Harnett", "who_key": "Harnett Sue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326002991/0001062993-26-002991-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001062993-26-003001", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Duncan J. McEwan", "who_key": "McEwan Duncan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326003001/0001062993-26-003001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001062993-26-003030", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Tiah Norton Reppas", "who_key": "Reppas Tiah Norton", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88001.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326003030/0001062993-26-003030-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001062993-26-003031", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Kurt L. Kalbfleisch", "who_key": "Kalbfleisch Kurt L.", "role": "CFO and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 182026.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326003031/0001062993-26-003031-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "13DG-0001062993-26-003723", "src": "13DG", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Jialin (Gavin) Qu", "who_key": "Qu Jialin (Gavin)", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Qu Jialin (Gavin) takes a 6.2% passive stake in ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/2140823/0001062993-26-003723-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-01", "mins": 222700}, {"id": "13DG-0001062993-26-003562", "src": "13DG", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Thomas Masiero", "who_key": "Masiero Thomas", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Masiero Thomas takes a 6.7% passive stake in ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/2140127/0001062993-26-003562-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001062993-26-002936", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Sue Harnett", "who_key": "Harnett Sue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326002936/0001062993-26-002936-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001062993-26-002937", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Timothy P. Hanley", "who_key": "Hanley Timothy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326002937/0001062993-26-002937-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001062993-26-002856", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Kurt L. Kalbfleisch", "who_key": "Kalbfleisch Kurt L.", "role": "CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326002856/0001062993-26-002856-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001062993-26-001428", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Kurt L. Kalbfleisch", "who_key": "Kalbfleisch Kurt L.", "role": "CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15582.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO sells $16K of ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001428/0001062993-26-001428-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0001062993-26-001430", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Tiah Norton Reppas", "who_key": "Reppas Tiah Norton", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10062.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $10K of ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001430/0001062993-26-001430-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339340}, {"id": "0001062993-26-001336", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Tiah Norton Reppas", "who_key": "Reppas Tiah Norton", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001336/0001062993-26-001336-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001062993-26-001337", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Kurt L. Kalbfleisch", "who_key": "Kalbfleisch Kurt L.", "role": "CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001337/0001062993-26-001337-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001062993-26-001362", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Sue Harnett", "who_key": "Harnett Sue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001362/0001062993-26-001362-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001062993-26-001364", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Duncan J. McEwan", "who_key": "McEwan Duncan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001364/0001062993-26-001364-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001062993-26-001365", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Timothy P. Hanley", "who_key": "Hanley Timothy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001365/0001062993-26-001365-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350860}, {"id": "0001062993-25-017276", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Kurt L. Kalbfleisch", "who_key": "Kalbfleisch Kurt L.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 41922.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO offloads $42K of ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299325017276/0001062993-25-017276-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473260}, {"id": "0001062993-25-015364", "src": "INSIDERS", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Kurt L. Kalbfleisch", "who_key": "Kalbfleisch Kurt L.", "role": "Acting CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 51592.569, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on ANY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299325015364/0001062993-25-015364-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612940}], "recent_buys": [], "institutional": [{"id": "13DG-0000912282-26-001163", "src": "13DG", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Endeavor Blockchain, LLC moves to a 3.4% activist stake in ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/2101945/0000912282-26-001163-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "13DG-0000912282-26-001018", "src": "13DG", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Endeavor Blockchain, LLC takes a 6.5% activist stake in ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/2101945/0000912282-26-001018-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0001062993-26-003723", "src": "13DG", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Jialin (Gavin) Qu", "who_key": "Qu Jialin (Gavin)", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Qu Jialin (Gavin) takes a 6.2% passive stake in ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/2140823/0001062993-26-003723-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-01", "mins": 222700}, {"id": "13DG-0001062993-26-003562", "src": "13DG", "ticker": "ANY", "cik": "1591956", "company": "DarkHorse Technologies Inc.", "company_raw": "Sphere 3D Corp.", "who": "Thomas Masiero", "who_key": "Masiero Thomas", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Masiero Thomas takes a 6.7% passive stake in ANY", "source_url": "https://www.sec.gov/Archives/edgar/data/2140127/0001062993-26-003562-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-01", "mins": 222700}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Patricia Trompeter", "who_key": "Trompeter Patricia", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 449427.6254, "net": -449427.6254, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42350.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299324020626/0001062993-24-020626-index.htm"}, {"action": "SELL", "amount": 64900.0, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299324020570/0001062993-24-020570-index.htm"}, {"action": "SELL", "amount": 143760.0, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299324012524/0001062993-24-012524-index.htm"}, {"action": "SELL", "amount": 171450.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299324012439/0001062993-24-012439-index.htm"}, {"action": "SELL", "amount": 23665.6254, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299323012017/0001062993-23-012017-index.htm"}, {"action": "SELL", "amount": 3302.0, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299323021140/0001062993-23-021140-index.htm"}], "latest": {"action": "SELL", "amount": 42350.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299324020626/0001062993-24-020626-index.htm"}}, {"who": "Kurt L. Kalbfleisch", "who_key": "Kalbfleisch Kurt L.", "role": "CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 260497.42630000002, "net": -260497.42630000002, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15582.0, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001428/0001062993-26-001428-index.htm"}, {"action": "SELL", "amount": 41922.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299325017276/0001062993-25-017276-index.htm"}, {"action": "SELL", "amount": 7882.8, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299324020547/0001062993-24-020547-index.htm"}, {"action": "SELL", "amount": 10450.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299324015937/0001062993-24-015937-index.htm"}, {"action": "SELL", "amount": 93200.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299324012441/0001062993-24-012441-index.htm"}, {"action": "SELL", "amount": 15636.696, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299323022247/0001062993-23-022247-index.htm"}, {"action": "SELL", "amount": 51711.93030000001, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299323021855/0001062993-23-021855-index.htm"}, {"action": "SELL", "amount": 24112.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299323012439/0001062993-23-012439-index.htm"}], "latest": {"action": "SELL", "amount": 15582.0, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001428/0001062993-26-001428-index.htm"}}, {"who": "Joseph O'Daniel", "who_key": "O'Daniel Joseph", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 48479.9539, "net": -48479.9539, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33409.9539, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299323021919/0001062993-23-021919-index.htm"}, {"action": "SELL", "amount": 15070.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299323012440/0001062993-23-012440-index.htm"}], "latest": {"action": "SELL", "amount": 33409.9539, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299323021919/0001062993-23-021919-index.htm"}}, {"who": "Tiah Norton Reppas", "who_key": "Reppas Tiah Norton", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10062.5, "net": -10062.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10062.5, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001430/0001062993-26-001430-index.htm"}], "latest": {"action": "SELL", "amount": 10062.5, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591956/000106299326001430/0001062993-26-001430-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098805", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098804", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098802", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "CURRENT REPORT", "accession": "0001213900-26-098043", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004839", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-26", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001163", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001062993-26-004571", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001591956-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001062993-26-004391", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-08-10", "title": "FORM 8-A12B", "accession": "0001062993-26-004119", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001062993-26-004117", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-07", "title": "FORM DEFA14A", "accession": "0001062993-26-004102", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001062993-26-003959", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-31", "title": "FORM 424B5", "accession": "0001062993-26-003958", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-31", "title": "Form SCHEDULE 13D", "accession": "0000912282-26-001018", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-003723", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-13", "title": "Form DEFA14A", "accession": "0001591956-26-000018", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-13", "title": "Proxy statement", "accession": "0001591956-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-003562", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-30", "title": "Form PRE 14A", "accession": "0001591956-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003139", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003138", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003137", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001185185-26-002455", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001185185-26-002454", "price_sensitive": false}], "performance": {"ticker": "ANY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 12699.146, "volume": 24.0}, {"date": "2016-08-09", "close": 12116.7577, "volume": 11.0}, {"date": "2016-08-10", "close": 10807.7838, "volume": 18.0}, {"date": "2016-08-11", "close": 11450.371, "volume": 17.0}, {"date": "2016-08-12", "close": 9799.804, "volume": 47.0}, {"date": "2016-08-15", "close": 9379.8124, "volume": 15.0}, {"date": "2016-08-16", "close": 9253.8149, "volume": 34.0}, {"date": "2016-08-17", "close": 9519.8096, "volume": 17.0}, {"date": "2016-08-18", "close": 9799.804, "volume": 18.0}, {"date": "2016-08-19", "close": 10499.79, "volume": 32.0}, {"date": "2016-08-22", "close": 10639.7872, "volume": 19.0}, {"date": "2016-08-23", "close": 9983.2003, "volume": 9.0}, {"date": "2016-08-24", "close": 9659.8068, "volume": 16.0}, {"date": "2016-08-25", "close": 8959.8208, "volume": 18.0}, {"date": "2016-08-26", "close": 8875.8225, "volume": 7.0}, {"date": "2016-08-29", "close": 9536.6093, "volume": 12.0}, {"date": "2016-08-30", "close": 9209.0158, "volume": 9.0}, {"date": "2016-08-31", "close": 8819.8236, "volume": 8.0}, {"date": "2016-09-01", "close": 8819.8236, "volume": 9.0}, {"date": "2016-09-02", "close": 8819.8236, "volume": 13.0}, {"date": "2016-09-06", "close": 9259.4148, "volume": 14.0}, {"date": "2016-09-07", "close": 8539.8292, "volume": 35.0}, {"date": "2016-09-08", "close": 8517.4296, "volume": 14.0}, {"date": "2016-09-09", "close": 8819.8236, "volume": 38.0}, {"date": "2016-09-12", "close": 8369.0326, "volume": 9.0}, {"date": "2016-09-13", "close": 8825.4235, "volume": 173.0}, {"date": "2016-09-14", "close": 8789.0242, "volume": 42.0}, {"date": "2016-09-15", "close": 8679.8264, "volume": 23.0}, {"date": "2016-09-16", "close": 8398.432, "volume": 18.0}, {"date": "2016-09-19", "close": 8121.2376, "volume": 13.0}, {"date": "2016-09-20", "close": 7677.4464, "volume": 26.0}, {"date": "2016-09-21", "close": 7419.8516, "volume": 21.0}, {"date": "2016-09-22", "close": 7001.26, "volume": 92.0}, {"date": "2016-09-23", "close": 6313.8737, "volume": 40.0}, {"date": "2016-09-26", "close": 6509.8698, "volume": 49.0}, {"date": "2016-09-27", "close": 6999.86, "volume": 29.0}, {"date": "2016-09-28", "close": 7139.8572, "volume": 12.0}, {"date": "2016-09-29", "close": 6859.8628, "volume": 9.0}, {"date": "2016-09-30", "close": 6595.2681, "volume": 17.0}, {"date": "2016-10-03", "close": 6859.8628, "volume": 28.0}, {"date": "2016-10-04", "close": 7979.8404, "volume": 39.0}, {"date": "2016-10-05", "close": 7760.0448, "volume": 17.0}, {"date": "2016-10-06", "close": 7428.2514, "volume": 15.0}, {"date": "2016-10-07", "close": 7279.8544, "volume": 7.0}, {"date": "2016-10-10", "close": 7232.2554, "volume": 6.0}, {"date": "2016-10-11", "close": 6481.8704, "volume": 32.0}, {"date": "2016-10-12", "close": 6862.6627, "volume": 15.0}, {"date": "2016-10-13", "close": 7586.4483, "volume": 24.0}, {"date": "2016-10-14", "close": 7559.8488, "volume": 16.0}, {"date": "2016-10-17", "close": 7489.8502, "volume": 10.0}, {"date": "2016-10-18", "close": 7419.8516, "volume": 9.0}, {"date": "2016-10-19", "close": 7279.8544, "volume": 3.0}, {"date": "2016-10-20", "close": 6999.86, "volume": 6.0}, {"date": "2016-10-21", "close": 7419.8516, "volume": 15.0}, {"date": "2016-10-24", "close": 7699.846, "volume": 8.0}, {"date": "2016-10-25", "close": 8504.8299, "volume": 68.0}, {"date": "2016-10-26", "close": 8681.2264, "volume": 32.0}, {"date": "2016-10-27", "close": 8819.8236, "volume": 13.0}, {"date": "2016-10-28", "close": 9211.8158, "volume": 36.0}, {"date": "2016-10-31", "close": 8119.8376, "volume": 35.0}, {"date": "2016-11-01", "close": 6990.0602, "volume": 19.0}, {"date": "2016-11-02", "close": 6579.8684, "volume": 23.0}, {"date": "2016-11-03", "close": 6175.2765, "volume": 5.0}, {"date": "2016-11-04", "close": 6425.8715, "volume": 21.0}, {"date": "2016-11-07", "close": 7839.8432, "volume": 35.0}, {"date": "2016-11-08", "close": 7839.8432, "volume": 11.0}, {"date": "2016-11-09", "close": 8259.8348, "volume": 20.0}, {"date": "2016-11-10", "close": 7979.8404, "volume": 14.0}, {"date": "2016-11-11", "close": 8539.8292, "volume": 13.0}, {"date": "2016-11-14", "close": 9406.4119, "volume": 32.0}, {"date": "2016-11-15", "close": 8268.2346, "volume": 52.0}, {"date": "2016-11-16", "close": 7953.2409, "volume": 21.0}, {"date": "2016-11-17", "close": 7419.8516, "volume": 10.0}, {"date": "2016-11-18", "close": 7687.2463, "volume": 13.0}, {"date": "2016-11-21", "close": 8119.8376, "volume": 23.0}, {"date": "2016-11-22", "close": 8681.2264, "volume": 19.0}, {"date": "2016-11-23", "close": 8679.8264, "volume": 22.0}, {"date": "2016-11-25", "close": 9799.804, "volume": 22.0}, {"date": "2016-11-28", "close": 11397.1721, "volume": 33.0}, {"date": "2016-11-29", "close": 11759.7648, "volume": 45.0}, {"date": "2016-11-30", "close": 11199.776, "volume": 26.0}, {"date": "2016-12-01", "close": 10919.7816, "volume": 15.0}, {"date": "2016-12-02", "close": 8329.8334, "volume": 23.0}, {"date": "2016-12-05", "close": 8399.832, "volume": 28.0}, {"date": "2016-12-06", "close": 7713.8457, "volume": 20.0}, {"date": "2016-12-07", "close": 8024.6395, "volume": 17.0}, {"date": "2016-12-08", "close": 9239.8152, "volume": 23.0}, {"date": "2016-12-09", "close": 6994.2601, "volume": 106.0}, {"date": "2016-12-12", "close": 7139.8572, "volume": 35.0}, {"date": "2016-12-13", "close": 6710.0658, "volume": 25.0}, {"date": "2016-12-14", "close": 5599.888, "volume": 98.0}, {"date": "2016-12-15", "close": 4619.9076, "volume": 77.0}, {"date": "2016-12-16", "close": 5053.8989, "volume": 76.0}, {"date": "2016-12-19", "close": 3639.9272, "volume": 338.0}, {"date": "2016-12-20", "close": 2799.944, "volume": 563.0}, {"date": "2016-12-21", "close": 5039.8992, "volume": 1928.0}, {"date": "2016-12-22", "close": 4983.9003, "volume": 953.0}, {"date": "2016-12-23", "close": 4332.9133, "volume": 267.0}, {"date": "2016-12-27", "close": 3637.1273, "volume": 182.0}, {"date": "2016-12-28", "close": 4061.3188, "volume": 476.0}, {"date": "2016-12-29", "close": 4633.9073, "volume": 612.0}, {"date": "2016-12-30", "close": 4199.916, "volume": 219.0}, {"date": "2017-01-03", "close": 4029.1194, "volume": 163.0}, {"date": "2017-01-04", "close": 3935.3213, "volume": 122.0}, {"date": "2017-01-05", "close": 3779.9244, "volume": 71.0}, {"date": "2017-01-06", "close": 4031.9194, "volume": 572.0}, {"date": "2017-01-09", "close": 4078.1184, "volume": 174.0}, {"date": "2017-01-10", "close": 4005.3199, "volume": 90.0}, {"date": "2017-01-11", "close": 4044.5191, "volume": 53.0}, {"date": "2017-01-12", "close": 4059.9188, "volume": 260.0}, {"date": "2017-01-13", "close": 4128.5174, "volume": 63.0}, {"date": "2017-01-17", "close": 4437.9112, "volume": 135.0}, {"date": "2017-01-18", "close": 4199.916, "volume": 86.0}, {"date": "2017-01-19", "close": 5109.8978, "volume": 1474.0}, {"date": "2017-01-20", "close": 4859.3028, "volume": 239.0}, {"date": "2017-01-23", "close": 4590.5082, "volume": 72.0}, {"date": "2017-01-24", "close": 4605.9079, "volume": 73.0}, {"date": "2017-01-25", "close": 4745.9051, "volume": 37.0}, {"date": "2017-01-26", "close": 5058.0988, "volume": 253.0}, {"date": "2017-01-27", "close": 4901.302, "volume": 127.0}, {"date": "2017-01-30", "close": 5184.0963, "volume": 215.0}, {"date": "2017-01-31", "close": 4507.9098, "volume": 161.0}, {"date": "2017-02-01", "close": 4885.9023, "volume": 87.0}, {"date": "2017-02-02", "close": 4729.1054, "volume": 79.0}, {"date": "2017-02-03", "close": 4538.7092, "volume": 60.0}, {"date": "2017-02-06", "close": 4339.9132, "volume": 80.0}, {"date": "2017-02-07", "close": 4332.9133, "volume": 87.0}, {"date": "2017-02-08", "close": 4023.5195, "volume": 67.0}, {"date": "2017-02-09", "close": 3947.921, "volume": 85.0}, {"date": "2017-02-10", "close": 4045.9191, "volume": 38.0}, {"date": "2017-02-13", "close": 4198.516, "volume": 60.0}, {"date": "2017-02-14", "close": 4201.316, "volume": 35.0}, {"date": "2017-02-15", "close": 4201.316, "volume": 33.0}, {"date": "2017-02-16", "close": 4416.9117, "volume": 44.0}, {"date": "2017-02-17", "close": 4339.9132, "volume": 40.0}, {"date": "2017-02-21", "close": 4549.909, "volume": 41.0}, {"date": "2017-02-22", "close": 4479.9104, "volume": 27.0}, {"date": "2017-02-23", "close": 4534.5093, "volume": 57.0}, {"date": "2017-02-24", "close": 4479.9104, "volume": 86.0}, {"date": "2017-02-27", "close": 4514.9097, "volume": 22.0}, {"date": "2017-02-28", "close": 4166.3167, "volume": 87.0}, {"date": "2017-03-01", "close": 4327.3135, "volume": 31.0}, {"date": "2017-03-02", "close": 4073.9185, "volume": 48.0}, {"date": "2017-03-03", "close": 4143.9171, "volume": 56.0}, {"date": "2017-03-06", "close": 3985.7203, "volume": 90.0}, {"date": "2017-03-07", "close": 3953.5209, "volume": 53.0}, {"date": "2017-03-08", "close": 3932.5213, "volume": 43.0}, {"date": "2017-03-09", "close": 3919.9216, "volume": 26.0}, {"date": "2017-03-10", "close": 3919.9216, "volume": 16.0}, {"date": "2017-03-13", "close": 3989.9202, "volume": 23.0}, {"date": "2017-03-14", "close": 4150.917, "volume": 61.0}, {"date": "2017-03-15", "close": 4096.3181, "volume": 220.0}, {"date": "2017-03-16", "close": 4173.3165, "volume": 62.0}, {"date": "2017-03-17", "close": 4366.5127, "volume": 100.0}, {"date": "2017-03-20", "close": 4199.916, "volume": 90.0}, {"date": "2017-03-21", "close": 4185.9163, "volume": 60.0}, {"date": "2017-03-22", "close": 3922.7215, "volume": 90.0}, {"date": "2017-03-23", "close": 4054.3189, "volume": 64.0}, {"date": "2017-03-24", "close": 3107.9378, "volume": 510.0}, {"date": "2017-03-27", "close": 2990.3402, "volume": 192.0}, {"date": "2017-03-28", "close": 3044.9391, "volume": 199.0}, {"date": "2017-03-29", "close": 3093.9381, "volume": 176.0}, {"date": "2017-03-30", "close": 3439.7312, "volume": 685.0}, {"date": "2017-03-31", "close": 3029.5394, "volume": 445.0}, {"date": "2017-04-03", "close": 3039.3392, "volume": 199.0}, {"date": "2017-04-04", "close": 2869.9426, "volume": 275.0}, {"date": "2017-04-05", "close": 2668.3466, "volume": 297.0}, {"date": "2017-04-06", "close": 2801.344, "volume": 133.0}, {"date": "2017-04-07", "close": 2925.9415, "volume": 213.0}, {"date": "2017-04-10", "close": 3009.9398, "volume": 216.0}, {"date": "2017-04-11", "close": 2916.1417, "volume": 132.0}, {"date": "2017-04-12", "close": 2841.9432, "volume": 96.0}, {"date": "2017-04-13", "close": 2795.7441, "volume": 162.0}, {"date": "2017-04-17", "close": 2771.9446, "volume": 141.0}, {"date": "2017-04-18", "close": 2713.1457, "volume": 85.0}, {"date": "2017-04-19", "close": 2659.9468, "volume": 114.0}, {"date": "2017-04-20", "close": 2729.9454, "volume": 88.0}, {"date": "2017-04-21", "close": 2701.946, "volume": 51.0}, {"date": "2017-04-24", "close": 2658.5468, "volume": 80.0}, {"date": "2017-04-25", "close": 2512.9497, "volume": 167.0}, {"date": "2017-04-26", "close": 2561.9488, "volume": 172.0}, {"date": "2017-04-27", "close": 2687.9462, "volume": 138.0}, {"date": "2017-04-28", "close": 2603.9479, "volume": 99.0}, {"date": "2017-05-01", "close": 2501.806, "volume": 70.0}, {"date": "2017-05-02", "close": 2560.5488, "volume": 80.0}, {"date": "2017-05-03", "close": 2519.9496, "volume": 44.0}, {"date": "2017-05-04", "close": 2580.1484, "volume": 185.0}, {"date": "2017-05-05", "close": 2533.9493, "volume": 71.0}, {"date": "2017-05-08", "close": 2463.9507, "volume": 46.0}, {"date": "2017-05-09", "close": 2589.9482, "volume": 103.0}, {"date": "2017-05-10", "close": 2701.946, "volume": 116.0}, {"date": "2017-05-11", "close": 3204.5359, "volume": 478.0}, {"date": "2017-05-12", "close": 2841.9432, "volume": 845.0}, {"date": "2017-05-15", "close": 2526.9495, "volume": 189.0}, {"date": "2017-05-16", "close": 2449.951, "volume": 259.0}, {"date": "2017-05-17", "close": 2309.9538, "volume": 164.0}, {"date": "2017-05-18", "close": 2463.9507, "volume": 184.0}, {"date": "2017-05-19", "close": 2421.9516, "volume": 218.0}, {"date": "2017-05-22", "close": 2487.7502, "volume": 42.0}, {"date": "2017-05-23", "close": 2407.9518, "volume": 77.0}, {"date": "2017-05-24", "close": 2412.1518, "volume": 100.0}, {"date": "2017-05-25", "close": 2421.9516, "volume": 53.0}, {"date": "2017-05-26", "close": 2101.358, "volume": 374.0}, {"date": "2017-05-30", "close": 1903.9619, "volume": 260.0}, {"date": "2017-05-31", "close": 1728.9654, "volume": 304.0}, {"date": "2017-06-01", "close": 1569.3686, "volume": 273.0}, {"date": "2017-06-02", "close": 1707.9658, "volume": 202.0}, {"date": "2017-06-05", "close": 1889.9622, "volume": 505.0}, {"date": "2017-06-06", "close": 1730.3654, "volume": 196.0}, {"date": "2017-06-07", "close": 1782.1644, "volume": 143.0}, {"date": "2017-06-08", "close": 1721.9656, "volume": 166.0}, {"date": "2017-06-09", "close": 1721.9656, "volume": 244.0}, {"date": "2017-06-12", "close": 1721.9656, "volume": 83.0}, {"date": "2017-06-13", "close": 1727.5654, "volume": 68.0}, {"date": "2017-06-14", "close": 1812.9637, "volume": 312.0}, {"date": "2017-06-15", "close": 1798.964, "volume": 100.0}, {"date": "2017-06-16", "close": 1819.9636, "volume": 82.0}, {"date": "2017-06-19", "close": 1758.3648, "volume": 67.0}, {"date": "2017-06-20", "close": 2129.3574, "volume": 1283.0}, {"date": "2017-06-21", "close": 2265.1547, "volume": 675.0}, {"date": "2017-06-22", "close": 3589.5282, "volume": 4310.0}, {"date": "2017-06-23", "close": 2393.9521, "volume": 1602.0}, {"date": "2017-06-26", "close": 2778.9444, "volume": 985.0}, {"date": "2017-06-27", "close": 2682.3464, "volume": 614.0}, {"date": "2017-06-28", "close": 3094.3441, "volume": 1916.0}, {"date": "2017-06-29", "close": 2869.8306, "volume": 745.0}, {"date": "2017-06-30", "close": 2701.946, "volume": 300.0}, {"date": "2017-07-03", "close": 2655.7469, "volume": 166.0}, {"date": "2017-07-05", "close": 2517.1497, "volume": 316.0}, {"date": "2017-07-06", "close": 2350.553, "volume": 351.0}, {"date": "2017-07-07", "close": 2241.3552, "volume": 148.0}, {"date": "2017-07-10", "close": 2197.956, "volume": 189.0}, {"date": "2017-07-11", "close": 1831.1634, "volume": 632.0}, {"date": "2017-07-12", "close": 1663.1667, "volume": 560.0}, {"date": "2017-07-13", "close": 2749.545, "volume": 1748.0}, {"date": "2017-07-14", "close": 2553.5489, "volume": 8929.0}, {"date": "2017-07-17", "close": 2200.756, "volume": 1065.0}, {"date": "2017-07-18", "close": 2183.9563, "volume": 595.0}, {"date": "2017-07-19", "close": 2335.4333, "volume": 557.0}, {"date": "2017-07-20", "close": 2441.5512, "volume": 572.0}, {"date": "2017-07-21", "close": 2570.3486, "volume": 1823.0}, {"date": "2017-07-24", "close": 2447.1511, "volume": 169.0}, {"date": "2017-07-25", "close": 2435.9513, "volume": 146.0}, {"date": "2017-07-26", "close": 2609.5478, "volume": 196.0}, {"date": "2017-07-27", "close": 2598.348, "volume": 865.0}, {"date": "2017-07-28", "close": 2803.1359, "volume": 957.0}, {"date": "2017-07-31", "close": 2855.9429, "volume": 919.0}, {"date": "2017-08-01", "close": 2967.9406, "volume": 412.0}, {"date": "2017-08-02", "close": 2844.7431, "volume": 424.0}, {"date": "2017-08-03", "close": 2799.944, "volume": 145.0}, {"date": "2017-08-04", "close": 2715.9457, "volume": 206.0}, {"date": "2017-08-07", "close": 2923.1415, "volume": 244.0}, {"date": "2017-08-08", "close": 2693.5461, "volume": 290.0}, {"date": "2017-08-09", "close": 2721.5456, "volume": 82.0}, {"date": "2017-08-10", "close": 2631.9474, "volume": 237.0}, {"date": "2017-08-11", "close": 2424.7515, "volume": 182.0}, {"date": "2017-08-14", "close": 2475.1505, "volume": 403.0}, {"date": "2017-08-15", "close": 2245.5551, "volume": 297.0}, {"date": "2017-08-16", "close": 2167.1567, "volume": 299.0}, {"date": "2017-08-17", "close": 2139.1572, "volume": 121.0}, {"date": "2017-08-18", "close": 1987.9602, "volume": 242.0}, {"date": "2017-08-21", "close": 1999.16, "volume": 104.0}, {"date": "2017-08-22", "close": 2183.9563, "volume": 214.0}, {"date": "2017-08-23", "close": 2130.9254, "volume": 98.0}, {"date": "2017-08-24", "close": 2228.7554, "volume": 94.0}, {"date": "2017-08-25", "close": 2323.9535, "volume": 167.0}, {"date": "2017-08-28", "close": 2312.7537, "volume": 104.0}, {"date": "2017-08-29", "close": 2346.3531, "volume": 86.0}, {"date": "2017-08-30", "close": 2351.953, "volume": 74.0}, {"date": "2017-08-31", "close": 2374.3525, "volume": 101.0}, {"date": "2017-09-01", "close": 2458.3508, "volume": 147.0}, {"date": "2017-09-05", "close": 2503.1499, "volume": 227.0}, {"date": "2017-09-06", "close": 2547.949, "volume": 153.0}, {"date": "2017-09-07", "close": 2525.5495, "volume": 174.0}, {"date": "2017-09-08", "close": 2553.5489, "volume": 28.0}, {"date": "2017-09-11", "close": 2519.9496, "volume": 58.0}, {"date": "2017-09-12", "close": 2402.352, "volume": 168.0}, {"date": "2017-09-13", "close": 2161.5568, "volume": 204.0}, {"date": "2017-09-14", "close": 2094.3581, "volume": 151.0}, {"date": "2017-09-15", "close": 2066.3587, "volume": 177.0}, {"date": "2017-09-18", "close": 1987.9602, "volume": 173.0}, {"date": "2017-09-19", "close": 1903.9619, "volume": 253.0}, {"date": "2017-09-20", "close": 1971.1606, "volume": 150.0}, {"date": "2017-09-21", "close": 2010.3598, "volume": 237.0}, {"date": "2017-09-22", "close": 1926.3615, "volume": 312.0}, {"date": "2017-09-25", "close": 1842.3632, "volume": 158.0}, {"date": "2017-09-26", "close": 1808.7638, "volume": 99.0}, {"date": "2017-09-27", "close": 1657.5668, "volume": 461.0}, {"date": "2017-09-28", "close": 1259.9748, "volume": 1082.0}, {"date": "2017-09-29", "close": 1237.5752, "volume": 1031.0}, {"date": "2017-10-02", "close": 1248.775, "volume": 430.0}, {"date": "2017-10-03", "close": 1254.3749, "volume": 869.0}, {"date": "2017-10-04", "close": 1254.3749, "volume": 397.0}, {"date": "2017-10-05", "close": 1259.9748, "volume": 381.0}, {"date": "2017-10-06", "close": 1411.1718, "volume": 1470.0}, {"date": "2017-10-09", "close": 1618.3676, "volume": 12452.0}, {"date": "2017-10-10", "close": 1579.1684, "volume": 1515.0}, {"date": "2017-10-11", "close": 1567.9686, "volume": 1239.0}, {"date": "2017-10-12", "close": 1405.5719, "volume": 973.0}, {"date": "2017-10-13", "close": 1321.5736, "volume": 649.0}, {"date": "2017-10-16", "close": 1265.5747, "volume": 433.0}, {"date": "2017-10-17", "close": 1315.8057, "volume": 858.0}, {"date": "2017-10-18", "close": 1349.573, "volume": 602.0}, {"date": "2017-10-19", "close": 1327.1735, "volume": 175.0}, {"date": "2017-10-20", "close": 1315.9737, "volume": 676.0}, {"date": "2017-10-23", "close": 1310.3738, "volume": 305.0}, {"date": "2017-10-24", "close": 1282.3744, "volume": 182.0}, {"date": "2017-10-25", "close": 1276.7745, "volume": 177.0}, {"date": "2017-10-26", "close": 1293.5741, "volume": 1225.0}, {"date": "2017-10-27", "close": 1271.1746, "volume": 534.0}, {"date": "2017-10-30", "close": 1349.573, "volume": 1011.0}, {"date": "2017-10-31", "close": 1388.7722, "volume": 1909.0}, {"date": "2017-11-01", "close": 1388.7722, "volume": 555.0}, {"date": "2017-11-02", "close": 1539.9692, "volume": 1227.0}, {"date": "2017-11-03", "close": 1517.5696, "volume": 885.0}, {"date": "2017-11-06", "close": 1517.5696, "volume": 525.0}, {"date": "2017-11-07", "close": 1467.1707, "volume": 302.0}, {"date": "2017-11-08", "close": 1545.5691, "volume": 359.0}, {"date": "2017-11-09", "close": 1668.7666, "volume": 1683.0}, {"date": "2017-11-10", "close": 1707.9658, "volume": 2226.0}, {"date": "2017-11-13", "close": 1696.7661, "volume": 443.0}, {"date": "2017-11-14", "close": 1551.169, "volume": 384.0}, {"date": "2017-11-15", "close": 1489.5702, "volume": 293.0}, {"date": "2017-11-16", "close": 1556.7689, "volume": 152.0}, {"date": "2017-11-17", "close": 1595.9681, "volume": 188.0}, {"date": "2017-11-20", "close": 1601.568, "volume": 371.0}, {"date": "2017-11-21", "close": 1612.7677, "volume": 162.0}, {"date": "2017-11-22", "close": 1646.3671, "volume": 182.0}, {"date": "2017-11-24", "close": 1629.5674, "volume": 95.0}, {"date": "2017-11-27", "close": 1623.9675, "volume": 301.0}, {"date": "2017-11-28", "close": 1522.7215, "volume": 498.0}, {"date": "2017-11-29", "close": 1495.1701, "volume": 162.0}, {"date": "2017-11-30", "close": 1467.1707, "volume": 351.0}, {"date": "2017-12-01", "close": 1388.7722, "volume": 346.0}, {"date": "2017-12-04", "close": 1315.9737, "volume": 322.0}, {"date": "2017-12-05", "close": 1254.3749, "volume": 408.0}, {"date": "2017-12-06", "close": 1371.9726, "volume": 693.0}, {"date": "2017-12-07", "close": 1355.1729, "volume": 262.0}, {"date": "2017-12-08", "close": 1297.2701, "volume": 495.0}, {"date": "2017-12-11", "close": 1310.3738, "volume": 361.0}, {"date": "2017-12-12", "close": 1069.5786, "volume": 843.0}, {"date": "2017-12-13", "close": 1226.3755, "volume": 716.0}, {"date": "2017-12-14", "close": 1271.1746, "volume": 953.0}, {"date": "2017-12-15", "close": 1383.1723, "volume": 1209.0}, {"date": "2017-12-18", "close": 1366.3727, "volume": 1044.0}, {"date": "2017-12-19", "close": 1315.9737, "volume": 573.0}, {"date": "2017-12-20", "close": 1299.174, "volume": 198.0}, {"date": "2017-12-21", "close": 1349.405, "volume": 413.0}, {"date": "2017-12-22", "close": 1315.9737, "volume": 408.0}, {"date": "2017-12-26", "close": 1327.1735, "volume": 458.0}, {"date": "2017-12-27", "close": 1315.9737, "volume": 139.0}, {"date": "2017-12-28", "close": 1360.7728, "volume": 778.0}, {"date": "2017-12-29", "close": 1377.5724, "volume": 608.0}, {"date": "2018-01-02", "close": 1511.9698, "volume": 1131.0}, {"date": "2018-01-03", "close": 1455.9709, "volume": 632.0}, {"date": "2018-01-04", "close": 1399.972, "volume": 468.0}, {"date": "2018-01-05", "close": 1467.1707, "volume": 1784.0}, {"date": "2018-01-08", "close": 1517.5696, "volume": 774.0}, {"date": "2018-01-09", "close": 1651.967, "volume": 1819.0}, {"date": "2018-01-10", "close": 1500.77, "volume": 956.0}, {"date": "2018-01-11", "close": 1506.3699, "volume": 434.0}, {"date": "2018-01-12", "close": 1405.5719, "volume": 690.0}, {"date": "2018-01-16", "close": 1338.3732, "volume": 587.0}, {"date": "2018-01-17", "close": 1304.7739, "volume": 751.0}, {"date": "2018-01-18", "close": 1366.3727, "volume": 1146.0}, {"date": "2018-01-19", "close": 1327.1735, "volume": 301.0}, {"date": "2018-01-22", "close": 1332.7733, "volume": 578.0}, {"date": "2018-01-23", "close": 1282.3744, "volume": 512.0}, {"date": "2018-01-24", "close": 1439.1712, "volume": 1823.0}, {"date": "2018-01-25", "close": 1422.3716, "volume": 694.0}, {"date": "2018-01-26", "close": 1366.3727, "volume": 208.0}, {"date": "2018-01-29", "close": 1343.9731, "volume": 455.0}, {"date": "2018-01-30", "close": 1304.7739, "volume": 198.0}, {"date": "2018-01-31", "close": 1265.5747, "volume": 1150.0}, {"date": "2018-02-01", "close": 1299.174, "volume": 708.0}, {"date": "2018-02-02", "close": 1321.5736, "volume": 455.0}, {"date": "2018-02-05", "close": 1282.3744, "volume": 340.0}, {"date": "2018-02-06", "close": 1304.7739, "volume": 1022.0}, {"date": "2018-02-07", "close": 1299.174, "volume": 430.0}, {"date": "2018-02-08", "close": 1243.1751, "volume": 371.0}, {"date": "2018-02-09", "close": 1212.3758, "volume": 458.0}, {"date": "2018-02-12", "close": 1243.1751, "volume": 210.0}, {"date": "2018-02-13", "close": 1220.7756, "volume": 207.0}, {"date": "2018-02-14", "close": 1254.3749, "volume": 303.0}, {"date": "2018-02-15", "close": 1248.775, "volume": 185.0}, {"date": "2018-02-16", "close": 1304.7179, "volume": 362.0}, {"date": "2018-02-20", "close": 1310.3738, "volume": 462.0}, {"date": "2018-02-21", "close": 1259.9748, "volume": 6449.0}, {"date": "2018-02-22", "close": 1243.1191, "volume": 1048.0}, {"date": "2018-02-23", "close": 1259.9748, "volume": 1250.0}, {"date": "2018-02-26", "close": 1231.9754, "volume": 630.0}, {"date": "2018-02-27", "close": 1243.1751, "volume": 743.0}, {"date": "2018-02-28", "close": 1226.3755, "volume": 460.0}, {"date": "2018-03-01", "close": 1226.3755, "volume": 229.0}, {"date": "2018-03-02", "close": 1231.9194, "volume": 300.0}, {"date": "2018-03-05", "close": 1249.111, "volume": 566.0}, {"date": "2018-03-06", "close": 1298.894, "volume": 959.0}, {"date": "2018-03-07", "close": 1310.3738, "volume": 879.0}, {"date": "2018-03-08", "close": 1237.5752, "volume": 846.0}, {"date": "2018-03-09", "close": 1282.3744, "volume": 285.0}, {"date": "2018-03-12", "close": 1299.174, "volume": 302.0}, {"date": "2018-03-13", "close": 1299.174, "volume": 256.0}, {"date": "2018-03-14", "close": 1276.7745, "volume": 338.0}, {"date": "2018-03-15", "close": 1254.3749, "volume": 189.0}, {"date": "2018-03-16", "close": 1265.5747, "volume": 332.0}, {"date": "2018-03-19", "close": 1047.1791, "volume": 3752.0}, {"date": "2018-03-20", "close": 1103.1779, "volume": 1660.0}, {"date": "2018-03-21", "close": 1069.5786, "volume": 786.0}, {"date": "2018-03-22", "close": 979.9804, "volume": 1499.0}, {"date": "2018-03-23", "close": 722.3856, "volume": 3898.0}, {"date": "2018-03-26", "close": 610.3878, "volume": 2417.0}, {"date": "2018-03-27", "close": 531.9894, "volume": 3703.0}, {"date": "2018-03-28", "close": 554.3889, "volume": 2537.0}, {"date": "2018-03-29", "close": 561.8928, "volume": 1570.0}, {"date": "2018-04-02", "close": 526.3335, "volume": 1096.0}, {"date": "2018-04-03", "close": 498.39, "volume": 812.0}, {"date": "2018-04-04", "close": 549.965, "volume": 2165.0}, {"date": "2018-04-05", "close": 515.1897, "volume": 853.0}, {"date": "2018-04-06", "close": 511.9978, "volume": 438.0}, {"date": "2018-04-09", "close": 500.406, "volume": 911.0}, {"date": "2018-04-10", "close": 526.3335, "volume": 537.0}, {"date": "2018-04-11", "close": 509.5898, "volume": 506.0}, {"date": "2018-04-12", "close": 616.0437, "volume": 6055.0}, {"date": "2018-04-13", "close": 347.809, "volume": 10118.0}, {"date": "2018-04-16", "close": 296.7941, "volume": 4199.0}, {"date": "2018-04-17", "close": 335.9933, "volume": 4187.0}, {"date": "2018-04-18", "close": 320.2576, "volume": 1764.0}, {"date": "2018-04-19", "close": 307.8818, "volume": 1638.0}, {"date": "2018-04-20", "close": 295.6181, "volume": 1432.0}, {"date": "2018-04-23", "close": 282.7383, "volume": 1981.0}, {"date": "2018-04-24", "close": 263.1947, "volume": 1436.0}, {"date": "2018-04-25", "close": 253.4509, "volume": 750.0}, {"date": "2018-04-26", "close": 251.995, "volume": 523.0}, {"date": "2018-04-27", "close": 273.4985, "volume": 2329.0}, {"date": "2018-04-30", "close": 257.5948, "volume": 894.0}, {"date": "2018-05-01", "close": 275.7945, "volume": 2455.0}, {"date": "2018-05-02", "close": 270.4746, "volume": 758.0}, {"date": "2018-05-03", "close": 260.3948, "volume": 761.0}, {"date": "2018-05-04", "close": 264.9307, "volume": 322.0}, {"date": "2018-05-07", "close": 268.9066, "volume": 647.0}, {"date": "2018-05-08", "close": 279.9944, "volume": 2436.0}, {"date": "2018-05-09", "close": 260.9548, "volume": 865.0}, {"date": "2018-05-10", "close": 224.2755, "volume": 2286.0}, {"date": "2018-05-11", "close": 201.708, "volume": 2523.0}, {"date": "2018-05-14", "close": 195.9961, "volume": 799.0}, {"date": "2018-05-15", "close": 201.54, "volume": 799.0}, {"date": "2018-05-16", "close": 201.596, "volume": 407.0}, {"date": "2018-05-17", "close": 205.8519, "volume": 331.0}, {"date": "2018-05-18", "close": 209.9958, "volume": 373.0}, {"date": "2018-05-21", "close": 277.1385, "volume": 4602.0}, {"date": "2018-05-22", "close": 302.394, "volume": 29807.0}, {"date": "2018-05-23", "close": 257.5948, "volume": 4283.0}, {"date": "2018-05-24", "close": 272.7145, "volume": 1309.0}, {"date": "2018-05-25", "close": 270.9786, "volume": 1020.0}, {"date": "2018-05-29", "close": 255.9149, "volume": 757.0}, {"date": "2018-05-30", "close": 362.0328, "volume": 7645.0}, {"date": "2018-05-31", "close": 332.4138, "volume": 6523.0}, {"date": "2018-06-01", "close": 288.3942, "volume": 2106.0}, {"date": "2018-06-04", "close": 270.6986, "volume": 1396.0}, {"date": "2018-06-05", "close": 291.9782, "volume": 2139.0}, {"date": "2018-06-06", "close": 288.4502, "volume": 826.0}, {"date": "2018-06-07", "close": 280.6104, "volume": 522.0}, {"date": "2018-06-08", "close": 288.3942, "volume": 689.0}, {"date": "2018-06-11", "close": 286.8823, "volume": 356.0}, {"date": "2018-06-12", "close": 330.3934, "volume": 2778.0}, {"date": "2018-06-13", "close": 296.3522, "volume": 1527.0}, {"date": "2018-06-14", "close": 307.9938, "volume": 1119.0}, {"date": "2018-06-15", "close": 313.2051, "volume": 996.0}, {"date": "2018-06-18", "close": 299.594, "volume": 573.0}, {"date": "2018-06-19", "close": 297.9952, "volume": 565.0}, {"date": "2018-06-20", "close": 286.2159, "volume": 730.0}, {"date": "2018-06-21", "close": 285.4313, "volume": 464.0}, {"date": "2018-06-22", "close": 274.3945, "volume": 495.0}, {"date": "2018-06-25", "close": 263.3599, "volume": 811.0}, {"date": "2018-06-26", "close": 264.6507, "volume": 495.0}, {"date": "2018-06-27", "close": 267.8986, "volume": 321.0}, {"date": "2018-06-28", "close": 264.2587, "volume": 539.0}, {"date": "2018-06-29", "close": 259.0508, "volume": 329.0}, {"date": "2018-07-02", "close": 251.995, "volume": 330.0}, {"date": "2018-07-03", "close": 245.8351, "volume": 326.0}, {"date": "2018-07-05", "close": 240.6333, "volume": 213.0}, {"date": "2018-07-06", "close": 240.4592, "volume": 291.0}, {"date": "2018-07-09", "close": 228.0274, "volume": 230.0}, {"date": "2018-07-10", "close": 218.8436, "volume": 644.0}, {"date": "2018-07-11", "close": 224.6115, "volume": 241.0}, {"date": "2018-07-12", "close": 251.995, "volume": 8237.0}, {"date": "2018-07-13", "close": 256.4749, "volume": 1368.0}, {"date": "2018-07-16", "close": 276.1865, "volume": 1411.0}, {"date": "2018-07-17", "close": 274.3564, "volume": 335.0}, {"date": "2018-07-18", "close": 266.5547, "volume": 349.0}, {"date": "2018-07-19", "close": 258.9948, "volume": 202.0}, {"date": "2018-07-20", "close": 263.1947, "volume": 372.0}, {"date": "2018-07-23", "close": 264.2027, "volume": 189.0}, {"date": "2018-07-24", "close": 260.3388, "volume": 469.0}, {"date": "2018-07-25", "close": 260.5068, "volume": 601.0}, {"date": "2018-07-26", "close": 207.0788, "volume": 1225.0}, {"date": "2018-07-27", "close": 213.1877, "volume": 641.0}, {"date": "2018-07-30", "close": 190.3402, "volume": 1032.0}, {"date": "2018-07-31", "close": 184.7963, "volume": 1178.0}, {"date": "2018-08-01", "close": 187.6522, "volume": 253.0}, {"date": "2018-08-02", "close": 189.2762, "volume": 1390.0}, {"date": "2018-08-03", "close": 179.3527, "volume": 299.0}, {"date": "2018-08-06", "close": 176.8445, "volume": 252.0}, {"date": "2018-08-07", "close": 170.399, "volume": 318.0}, {"date": "2018-08-08", "close": 167.9966, "volume": 268.0}, {"date": "2018-08-09", "close": 170.7966, "volume": 557.0}, {"date": "2018-08-10", "close": 169.9566, "volume": 214.0}, {"date": "2018-08-13", "close": 114.7977, "volume": 1677.0}, {"date": "2018-08-14", "close": 131.6534, "volume": 1191.0}, {"date": "2018-08-15", "close": 130.4774, "volume": 744.0}, {"date": "2018-08-16", "close": 174.2125, "volume": 5934.0}, {"date": "2018-08-17", "close": 165.2527, "volume": 1023.0}, {"date": "2018-08-20", "close": 162.3408, "volume": 467.0}, {"date": "2018-08-21", "close": 155.9569, "volume": 506.0}, {"date": "2018-08-22", "close": 157.6368, "volume": 317.0}, {"date": "2018-08-23", "close": 151.141, "volume": 288.0}, {"date": "2018-08-24", "close": 151.309, "volume": 747.0}, {"date": "2018-08-27", "close": 145.6531, "volume": 388.0}, {"date": "2018-08-28", "close": 150.469, "volume": 516.0}, {"date": "2018-08-29", "close": 156.7969, "volume": 333.0}, {"date": "2018-08-30", "close": 159.4288, "volume": 277.0}, {"date": "2018-08-31", "close": 158.4768, "volume": 294.0}, {"date": "2018-09-04", "close": 155.3521, "volume": 225.0}, {"date": "2018-09-05", "close": 155.3409, "volume": 237.0}, {"date": "2018-09-06", "close": 145.4291, "volume": 335.0}, {"date": "2018-09-07", "close": 145.0371, "volume": 216.0}, {"date": "2018-09-10", "close": 148.117, "volume": 189.0}, {"date": "2018-09-11", "close": 212.7957, "volume": 14324.0}, {"date": "2018-09-12", "close": 179.2524, "volume": 2818.0}, {"date": "2018-09-13", "close": 167.1007, "volume": 966.0}, {"date": "2018-09-14", "close": 151.197, "volume": 737.0}, {"date": "2018-09-17", "close": 139.9972, "volume": 985.0}, {"date": "2018-09-18", "close": 139.9972, "volume": 702.0}, {"date": "2018-09-19", "close": 134.9573, "volume": 631.0}, {"date": "2018-09-20", "close": 135.6293, "volume": 1062.0}, {"date": "2018-09-21", "close": 131.5974, "volume": 470.0}, {"date": "2018-09-24", "close": 135.4613, "volume": 319.0}, {"date": "2018-09-25", "close": 155.1169, "volume": 1356.0}, {"date": "2018-09-26", "close": 235.1953, "volume": 48885.0}, {"date": "2018-09-27", "close": 201.596, "volume": 4976.0}, {"date": "2018-09-28", "close": 218.3956, "volume": 1498.0}, {"date": "2018-10-01", "close": 188.8282, "volume": 1591.0}, {"date": "2018-10-02", "close": 179.1964, "volume": 1428.0}, {"date": "2018-10-03", "close": 193.9801, "volume": 6415.0}, {"date": "2018-10-04", "close": 184.7963, "volume": 1321.0}, {"date": "2018-10-05", "close": 202.1, "volume": 2591.0}, {"date": "2018-10-08", "close": 193.1961, "volume": 3050.0}, {"date": "2018-10-09", "close": 190.3962, "volume": 706.0}, {"date": "2018-10-10", "close": 178.8604, "volume": 1076.0}, {"date": "2018-10-11", "close": 173.5965, "volume": 605.0}, {"date": "2018-10-12", "close": 179.1964, "volume": 339.0}, {"date": "2018-10-15", "close": 179.1964, "volume": 499.0}, {"date": "2018-10-16", "close": 178.9164, "volume": 455.0}, {"date": "2018-10-17", "close": 174.7165, "volume": 366.0}, {"date": "2018-10-18", "close": 190.3962, "volume": 1344.0}, {"date": "2018-10-19", "close": 183.5083, "volume": 199.0}, {"date": "2018-10-22", "close": 184.7963, "volume": 140.0}, {"date": "2018-10-23", "close": 177.5164, "volume": 246.0}, {"date": "2018-10-24", "close": 184.8523, "volume": 3129.0}, {"date": "2018-10-25", "close": 178.0204, "volume": 630.0}, {"date": "2018-10-26", "close": 148.397, "volume": 1261.0}, {"date": "2018-10-29", "close": 147.8141, "volume": 440.0}, {"date": "2018-10-30", "close": 154.2769, "volume": 735.0}, {"date": "2018-10-31", "close": 155.0049, "volume": 415.0}, {"date": "2018-11-01", "close": 173.5965, "volume": 726.0}, {"date": "2018-11-02", "close": 187.8202, "volume": 1494.0}, {"date": "2018-11-05", "close": 187.0363, "volume": 1211.0}, {"date": "2018-11-06", "close": 163.7967, "volume": 12626.0}, {"date": "2018-11-07", "close": 139.2972, "volume": 1940.0}, {"date": "2018-11-08", "close": 130.1064, "volume": 905.0}, {"date": "2018-11-09", "close": 133.7743, "volume": 2509.0}, {"date": "2018-11-12", "close": 119.6976, "volume": 12621.0}, {"date": "2018-11-13", "close": 115.4977, "volume": 963.0}, {"date": "2018-11-14", "close": 182.6963, "volume": 204563.0}, {"date": "2018-11-15", "close": 145.5971, "volume": 21966.0}, {"date": "2018-11-16", "close": 161.6968, "volume": 55192.0}, {"date": "2018-11-19", "close": 188.9962, "volume": 23128.0}, {"date": "2018-11-20", "close": 462.6907, "volume": 210158.0}, {"date": "2018-11-21", "close": 293.9941, "volume": 77446.0}, {"date": "2018-11-23", "close": 391.2922, "volume": 137022.0}, {"date": "2018-11-26", "close": 426.9915, "volume": 237596.0}, {"date": "2018-11-27", "close": 463.3907, "volume": 180727.0}, {"date": "2018-11-28", "close": 489.9902, "volume": 70830.0}, {"date": "2018-11-29", "close": 439.5912, "volume": 19488.0}, {"date": "2018-11-30", "close": 368.1926, "volume": 13390.0}, {"date": "2018-12-03", "close": 303.7939, "volume": 7168.0}, {"date": "2018-12-04", "close": 332.4933, "volume": 31526.0}, {"date": "2018-12-06", "close": 309.3938, "volume": 7230.0}, {"date": "2018-12-07", "close": 284.1943, "volume": 3878.0}, {"date": "2018-12-10", "close": 279.9944, "volume": 9209.0}, {"date": "2018-12-11", "close": 290.4942, "volume": 6595.0}, {"date": "2018-12-12", "close": 278.5944, "volume": 4596.0}, {"date": "2018-12-13", "close": 276.4945, "volume": 10588.0}, {"date": "2018-12-14", "close": 277.8944, "volume": 4209.0}, {"date": "2018-12-17", "close": 268.7946, "volume": 3249.0}, {"date": "2018-12-18", "close": 236.5953, "volume": 1814.0}, {"date": "2018-12-19", "close": 223.9955, "volume": 2886.0}, {"date": "2018-12-20", "close": 214.8957, "volume": 3537.0}, {"date": "2018-12-21", "close": 181.2964, "volume": 3008.0}, {"date": "2018-12-24", "close": 163.7967, "volume": 2432.0}, {"date": "2018-12-26", "close": 147.697, "volume": 5101.0}, {"date": "2018-12-27", "close": 198.796, "volume": 27663.0}, {"date": "2018-12-28", "close": 237.9952, "volume": 90841.0}, {"date": "2018-12-31", "close": 213.4957, "volume": 6574.0}, {"date": "2019-01-02", "close": 215.5957, "volume": 3628.0}, {"date": "2019-01-03", "close": 228.8954, "volume": 7658.0}, {"date": "2019-01-04", "close": 242.8951, "volume": 4520.0}, {"date": "2019-01-07", "close": 235.8953, "volume": 1587.0}, {"date": "2019-01-08", "close": 235.1953, "volume": 1979.0}, {"date": "2019-01-09", "close": 251.995, "volume": 8288.0}, {"date": "2019-01-10", "close": 247.0951, "volume": 7835.0}, {"date": "2019-01-11", "close": 242.1952, "volume": 2377.0}, {"date": "2019-01-14", "close": 236.5953, "volume": 1098.0}, {"date": "2019-01-15", "close": 208.5958, "volume": 2285.0}, {"date": "2019-01-16", "close": 188.9962, "volume": 3139.0}, {"date": "2019-01-17", "close": 195.2961, "volume": 882.0}, {"date": "2019-01-18", "close": 186.1963, "volume": 1375.0}, {"date": "2019-01-22", "close": 193.8961, "volume": 706.0}, {"date": "2019-01-23", "close": 195.2961, "volume": 3135.0}, {"date": "2019-01-24", "close": 198.096, "volume": 665.0}, {"date": "2019-01-25", "close": 191.0962, "volume": 607.0}, {"date": "2019-01-28", "close": 183.3963, "volume": 1238.0}, {"date": "2019-01-29", "close": 195.2961, "volume": 983.0}, {"date": "2019-01-30", "close": 184.7963, "volume": 694.0}, {"date": "2019-01-31", "close": 181.9964, "volume": 837.0}, {"date": "2019-02-01", "close": 176.3965, "volume": 592.0}, {"date": "2019-02-04", "close": 190.3962, "volume": 3342.0}, {"date": "2019-02-05", "close": 183.3963, "volume": 923.0}, {"date": "2019-02-06", "close": 180.5964, "volume": 341.0}, {"date": "2019-02-07", "close": 176.3965, "volume": 946.0}, {"date": "2019-02-08", "close": 173.5965, "volume": 843.0}, {"date": "2019-02-11", "close": 178.6294, "volume": 3397.0}, {"date": "2019-02-12", "close": 174.9965, "volume": 461.0}, {"date": "2019-02-13", "close": 187.5962, "volume": 2711.0}, {"date": "2019-02-14", "close": 188.9962, "volume": 908.0}, {"date": "2019-02-15", "close": 188.2962, "volume": 656.0}, {"date": "2019-02-19", "close": 201.596, "volume": 3646.0}, {"date": "2019-02-20", "close": 213.4957, "volume": 11248.0}, {"date": "2019-02-21", "close": 202.296, "volume": 2183.0}, {"date": "2019-02-22", "close": 202.296, "volume": 821.0}, {"date": "2019-02-25", "close": 195.2961, "volume": 499.0}, {"date": "2019-02-26", "close": 193.1961, "volume": 560.0}, {"date": "2019-02-27", "close": 191.7962, "volume": 414.0}, {"date": "2019-02-28", "close": 180.5054, "volume": 995.0}, {"date": "2019-03-01", "close": 176.3965, "volume": 1015.0}, {"date": "2019-03-04", "close": 175.2835, "volume": 2283.0}, {"date": "2019-03-05", "close": 168.6966, "volume": 694.0}, {"date": "2019-03-06", "close": 182.6963, "volume": 2030.0}, {"date": "2019-03-07", "close": 169.3966, "volume": 1711.0}, {"date": "2019-03-08", "close": 166.5967, "volume": 951.0}, {"date": "2019-03-11", "close": 165.1967, "volume": 807.0}, {"date": "2019-03-12", "close": 196.6961, "volume": 7939.0}, {"date": "2019-03-13", "close": 175.6965, "volume": 4835.0}, {"date": "2019-03-14", "close": 195.9961, "volume": 3845.0}, {"date": "2019-03-15", "close": 185.4963, "volume": 1070.0}, {"date": "2019-03-18", "close": 183.5713, "volume": 715.0}, {"date": "2019-03-19", "close": 195.9961, "volume": 6341.0}, {"date": "2019-03-20", "close": 185.4963, "volume": 1515.0}, {"date": "2019-03-21", "close": 193.8961, "volume": 1186.0}, {"date": "2019-03-22", "close": 177.7964, "volume": 1444.0}, {"date": "2019-03-25", "close": 175.7315, "volume": 991.0}, {"date": "2019-03-26", "close": 175.6965, "volume": 800.0}, {"date": "2019-03-27", "close": 165.8967, "volume": 1218.0}, {"date": "2019-03-28", "close": 171.1536, "volume": 636.0}, {"date": "2019-03-29", "close": 167.9966, "volume": 355.0}, {"date": "2019-04-01", "close": 165.8967, "volume": 1330.0}, {"date": "2019-04-02", "close": 167.9966, "volume": 493.0}, {"date": "2019-04-03", "close": 192.4962, "volume": 11302.0}, {"date": "2019-04-04", "close": 182.6963, "volume": 3928.0}, {"date": "2019-04-05", "close": 177.7964, "volume": 1222.0}, {"date": "2019-04-08", "close": 172.8965, "volume": 906.0}, {"date": "2019-04-09", "close": 178.8464, "volume": 1578.0}, {"date": "2019-04-10", "close": 176.3965, "volume": 3430.0}, {"date": "2019-04-11", "close": 181.9964, "volume": 1343.0}, {"date": "2019-04-12", "close": 190.3962, "volume": 3921.0}, {"date": "2019-04-15", "close": 192.4962, "volume": 14604.0}, {"date": "2019-04-16", "close": 175.6965, "volume": 10352.0}, {"date": "2019-04-17", "close": 174.9965, "volume": 1686.0}, {"date": "2019-04-18", "close": 171.4966, "volume": 1053.0}, {"date": "2019-04-22", "close": 176.3965, "volume": 598.0}, {"date": "2019-04-23", "close": 173.5965, "volume": 425.0}, {"date": "2019-04-24", "close": 172.1966, "volume": 440.0}, {"date": "2019-04-25", "close": 171.4966, "volume": 335.0}, {"date": "2019-04-26", "close": 177.0965, "volume": 500.0}, {"date": "2019-04-29", "close": 176.3965, "volume": 431.0}, {"date": "2019-04-30", "close": 178.4964, "volume": 724.0}, {"date": "2019-05-01", "close": 181.9964, "volume": 413.0}, {"date": "2019-05-02", "close": 180.2464, "volume": 659.0}, {"date": "2019-05-03", "close": 181.2964, "volume": 285.0}, {"date": "2019-05-06", "close": 186.8963, "volume": 2755.0}, {"date": "2019-05-07", "close": 179.1964, "volume": 736.0}, {"date": "2019-05-08", "close": 177.7964, "volume": 1053.0}, {"date": "2019-05-09", "close": 170.0966, "volume": 846.0}, {"date": "2019-05-10", "close": 168.7666, "volume": 551.0}, {"date": "2019-05-13", "close": 161.6968, "volume": 907.0}, {"date": "2019-05-14", "close": 162.3968, "volume": 420.0}, {"date": "2019-05-15", "close": 163.4117, "volume": 533.0}, {"date": "2019-05-16", "close": 145.5971, "volume": 2982.0}, {"date": "2019-05-17", "close": 143.4971, "volume": 331.0}, {"date": "2019-05-20", "close": 139.7032, "volume": 856.0}, {"date": "2019-05-21", "close": 137.1973, "volume": 396.0}, {"date": "2019-05-22", "close": 135.7623, "volume": 701.0}, {"date": "2019-05-23", "close": 125.2975, "volume": 315.0}, {"date": "2019-05-24", "close": 116.8977, "volume": 687.0}, {"date": "2019-05-28", "close": 122.4975, "volume": 721.0}, {"date": "2019-05-29", "close": 127.3975, "volume": 402.0}, {"date": "2019-05-30", "close": 119.6976, "volume": 116.0}, {"date": "2019-05-31", "close": 115.4977, "volume": 302.0}, {"date": "2019-06-03", "close": 104.9979, "volume": 389.0}, {"date": "2019-06-04", "close": 114.7977, "volume": 1257.0}, {"date": "2019-06-05", "close": 111.2978, "volume": 390.0}, {"date": "2019-06-06", "close": 109.1978, "volume": 672.0}, {"date": "2019-06-07", "close": 109.4708, "volume": 81.0}, {"date": "2019-06-10", "close": 107.4199, "volume": 268.0}, {"date": "2019-06-11", "close": 125.9975, "volume": 36589.0}, {"date": "2019-06-12", "close": 127.3975, "volume": 2614.0}, {"date": "2019-06-13", "close": 123.1975, "volume": 912.0}, {"date": "2019-06-14", "close": 112.6977, "volume": 728.0}, {"date": "2019-06-17", "close": 113.3977, "volume": 451.0}, {"date": "2019-06-18", "close": 114.2097, "volume": 569.0}, {"date": "2019-06-19", "close": 114.0977, "volume": 435.0}, {"date": "2019-06-20", "close": 109.8978, "volume": 537.0}, {"date": "2019-06-21", "close": 114.7977, "volume": 178.0}, {"date": "2019-06-24", "close": 112.6977, "volume": 338.0}, {"date": "2019-06-25", "close": 106.3979, "volume": 267.0}, {"date": "2019-06-26", "close": 111.9908, "volume": 215.0}, {"date": "2019-06-27", "close": 111.9978, "volume": 228.0}, {"date": "2019-06-28", "close": 109.8978, "volume": 275.0}, {"date": "2019-07-01", "close": 109.1978, "volume": 147.0}, {"date": "2019-07-02", "close": 105.6979, "volume": 411.0}, {"date": "2019-07-03", "close": 105.9569, "volume": 421.0}, {"date": "2019-07-05", "close": 105.6909, "volume": 128.0}, {"date": "2019-07-08", "close": 104.1229, "volume": 139.0}, {"date": "2019-07-09", "close": 104.2279, "volume": 179.0}, {"date": "2019-07-10", "close": 107.0979, "volume": 449.0}, {"date": "2019-07-11", "close": 104.2979, "volume": 213.0}, {"date": "2019-07-12", "close": 108.3368, "volume": 1085.0}, {"date": "2019-07-15", "close": 102.8979, "volume": 276.0}, {"date": "2019-07-16", "close": 100.091, "volume": 500.0}, {"date": "2019-07-17", "close": 101.484, "volume": 250.0}, {"date": "2019-07-18", "close": 98.698, "volume": 160.0}, {"date": "2019-07-19", "close": 115.4977, "volume": 22186.0}, {"date": "2019-07-22", "close": 112.6977, "volume": 2231.0}, {"date": "2019-07-23", "close": 107.7908, "volume": 267.0}, {"date": "2019-07-24", "close": 111.9978, "volume": 609.0}, {"date": "2019-07-25", "close": 106.3979, "volume": 505.0}, {"date": "2019-07-26", "close": 106.6919, "volume": 103.0}, {"date": "2019-07-29", "close": 111.2978, "volume": 2077.0}, {"date": "2019-07-30", "close": 111.2978, "volume": 326.0}, {"date": "2019-07-31", "close": 104.9979, "volume": 1058.0}, {"date": "2019-08-01", "close": 100.098, "volume": 904.0}, {"date": "2019-08-02", "close": 95.8981, "volume": 81.0}, {"date": "2019-08-05", "close": 92.8671, "volume": 120.0}, {"date": "2019-08-06", "close": 95.1981, "volume": 255.0}, {"date": "2019-08-07", "close": 97.998, "volume": 192.0}, {"date": "2019-08-08", "close": 96.5981, "volume": 105.0}, {"date": "2019-08-09", "close": 95.1981, "volume": 162.0}, {"date": "2019-08-12", "close": 107.0979, "volume": 4455.0}, {"date": "2019-08-13", "close": 104.9979, "volume": 426.0}, {"date": "2019-08-14", "close": 90.2982, "volume": 1218.0}, {"date": "2019-08-15", "close": 78.7484, "volume": 649.0}, {"date": "2019-08-16", "close": 77.7684, "volume": 395.0}, {"date": "2019-08-19", "close": 80.4984, "volume": 454.0}, {"date": "2019-08-20", "close": 83.2983, "volume": 250.0}, {"date": "2019-08-21", "close": 101.498, "volume": 3370.0}, {"date": "2019-08-22", "close": 91.6982, "volume": 593.0}, {"date": "2019-08-23", "close": 88.1982, "volume": 558.0}, {"date": "2019-08-26", "close": 87.4982, "volume": 775.0}, {"date": "2019-08-27", "close": 94.6101, "volume": 10134.0}, {"date": "2019-08-28", "close": 92.3982, "volume": 1432.0}, {"date": "2019-08-29", "close": 92.3982, "volume": 455.0}, {"date": "2019-08-30", "close": 89.5982, "volume": 275.0}, {"date": "2019-09-03", "close": 91.2502, "volume": 144.0}, {"date": "2019-09-04", "close": 89.9482, "volume": 304.0}, {"date": "2019-09-05", "close": 91.0682, "volume": 466.0}, {"date": "2019-09-06", "close": 92.3982, "volume": 97.0}, {"date": "2019-09-09", "close": 93.0981, "volume": 170.0}, {"date": "2019-09-10", "close": 91.6562, "volume": 109.0}, {"date": "2019-09-11", "close": 92.3982, "volume": 689.0}, {"date": "2019-09-12", "close": 90.9982, "volume": 327.0}, {"date": "2019-09-13", "close": 94.8621, "volume": 118.0}, {"date": "2019-09-16", "close": 95.8981, "volume": 338.0}, {"date": "2019-09-17", "close": 92.3982, "volume": 48.0}, {"date": "2019-09-18", "close": 95.1981, "volume": 4294.0}, {"date": "2019-09-19", "close": 93.0981, "volume": 318.0}, {"date": "2019-09-20", "close": 96.5981, "volume": 111.0}, {"date": "2019-09-23", "close": 95.1981, "volume": 167.0}, {"date": "2019-09-24", "close": 91.3622, "volume": 484.0}, {"date": "2019-09-25", "close": 90.2982, "volume": 189.0}, {"date": "2019-09-26", "close": 88.1982, "volume": 451.0}, {"date": "2019-09-27", "close": 85.3983, "volume": 180.0}, {"date": "2019-09-30", "close": 81.8984, "volume": 221.0}, {"date": "2019-10-01", "close": 79.7984, "volume": 484.0}, {"date": "2019-10-02", "close": 82.5983, "volume": 183.0}, {"date": "2019-10-03", "close": 82.1994, "volume": 191.0}, {"date": "2019-10-04", "close": 83.2983, "volume": 184.0}, {"date": "2019-10-07", "close": 82.5983, "volume": 26.0}, {"date": "2019-10-08", "close": 83.9983, "volume": 206.0}, {"date": "2019-10-09", "close": 83.5153, "volume": 433.0}, {"date": "2019-10-10", "close": 80.4984, "volume": 27.0}, {"date": "2019-10-11", "close": 81.8984, "volume": 265.0}, {"date": "2019-10-14", "close": 84.6983, "volume": 75.0}, {"date": "2019-10-15", "close": 89.5982, "volume": 526.0}, {"date": "2019-10-16", "close": 87.4982, "volume": 6464.0}, {"date": "2019-10-17", "close": 83.2983, "volume": 1024.0}, {"date": "2019-10-18", "close": 88.1982, "volume": 634.0}, {"date": "2019-10-21", "close": 83.2983, "volume": 586.0}, {"date": "2019-10-22", "close": 83.3123, "volume": 925.0}, {"date": "2019-10-23", "close": 81.8984, "volume": 150.0}, {"date": "2019-10-24", "close": 73.4985, "volume": 967.0}, {"date": "2019-10-25", "close": 76.9985, "volume": 1324.0}, {"date": "2019-10-28", "close": 79.0984, "volume": 162.0}, {"date": "2019-10-29", "close": 74.8985, "volume": 859.0}, {"date": "2019-10-30", "close": 74.8985, "volume": 492.0}, {"date": "2019-10-31", "close": 69.5086, "volume": 612.0}, {"date": "2019-11-01", "close": 73.4985, "volume": 118.0}, {"date": "2019-11-04", "close": 74.1985, "volume": 211.0}, {"date": "2019-11-05", "close": 70.7966, "volume": 199.0}, {"date": "2019-11-06", "close": 71.3986, "volume": 113.0}, {"date": "2019-11-07", "close": 69.9986, "volume": 732.0}, {"date": "2019-11-08", "close": 67.1987, "volume": 274.0}, {"date": "2019-11-11", "close": 67.1987, "volume": 159.0}, {"date": "2019-11-12", "close": 67.1987, "volume": 104.0}, {"date": "2019-11-13", "close": 63.6987, "volume": 170.0}, {"date": "2019-11-14", "close": 52.9049, "volume": 1400.0}, {"date": "2019-11-15", "close": 70.6986, "volume": 46423.0}, {"date": "2019-11-18", "close": 74.7235, "volume": 3989.0}, {"date": "2019-11-19", "close": 64.3987, "volume": 3640.0}, {"date": "2019-11-20", "close": 62.2918, "volume": 1013.0}, {"date": "2019-11-21", "close": 61.5778, "volume": 830.0}, {"date": "2019-11-22", "close": 55.3059, "volume": 1743.0}, {"date": "2019-11-25", "close": 56.7059, "volume": 1183.0}, {"date": "2019-11-26", "close": 54.6129, "volume": 415.0}, {"date": "2019-11-27", "close": 55.9989, "volume": 314.0}, {"date": "2019-11-29", "close": 54.8299, "volume": 64.0}, {"date": "2019-12-02", "close": 55.7783, "volume": 1315.0}, {"date": "2019-12-03", "close": 56.9369, "volume": 4890.0}, {"date": "2019-12-04", "close": 57.3919, "volume": 2079.0}, {"date": "2019-12-05", "close": 54.5989, "volume": 479.0}, {"date": "2019-12-06", "close": 54.5989, "volume": 565.0}, {"date": "2019-12-09", "close": 51.5451, "volume": 1411.0}, {"date": "2019-12-10", "close": 50.2621, "volume": 499.0}, {"date": "2019-12-11", "close": 54.8229, "volume": 3112.0}, {"date": "2019-12-12", "close": 53.1989, "volume": 1088.0}, {"date": "2019-12-13", "close": 52.8454, "volume": 704.0}, {"date": "2019-12-16", "close": 50.399, "volume": 1016.0}, {"date": "2019-12-17", "close": 49.419, "volume": 493.0}, {"date": "2019-12-18", "close": 52.415, "volume": 1378.0}, {"date": "2019-12-19", "close": 52.184, "volume": 142.0}, {"date": "2019-12-20", "close": 53.1989, "volume": 236.0}, {"date": "2019-12-23", "close": 51.799, "volume": 305.0}, {"date": "2019-12-24", "close": 51.099, "volume": 113.0}, {"date": "2019-12-26", "close": 51.288, "volume": 559.0}, {"date": "2019-12-27", "close": 51.1933, "volume": 792.0}, {"date": "2019-12-30", "close": 55.9442, "volume": 5023.0}, {"date": "2019-12-31", "close": 54.4725, "volume": 1300.0}, {"date": "2020-01-02", "close": 57.0821, "volume": 1450.0}, {"date": "2020-01-03", "close": 55.2989, "volume": 879.0}, {"date": "2020-01-06", "close": 55.9989, "volume": 988.0}, {"date": "2020-01-07", "close": 54.9604, "volume": 1254.0}, {"date": "2020-01-08", "close": 54.4729, "volume": 688.0}, {"date": "2020-01-09", "close": 56.3489, "volume": 2454.0}, {"date": "2020-01-10", "close": 54.3411, "volume": 1392.0}, {"date": "2020-01-13", "close": 53.1989, "volume": 636.0}, {"date": "2020-01-14", "close": 53.8989, "volume": 846.0}, {"date": "2020-01-15", "close": 57.3919, "volume": 2185.0}, {"date": "2020-01-16", "close": 61.2488, "volume": 6022.0}, {"date": "2020-01-17", "close": 61.6758, "volume": 1959.0}, {"date": "2020-01-21", "close": 59.4988, "volume": 760.0}, {"date": "2020-01-22", "close": 58.5188, "volume": 352.0}, {"date": "2020-01-23", "close": 58.4418, "volume": 1016.0}, {"date": "2020-01-24", "close": 55.2989, "volume": 305.0}, {"date": "2020-01-27", "close": 55.4739, "volume": 529.0}, {"date": "2020-01-28", "close": 54.6059, "volume": 245.0}, {"date": "2020-01-29", "close": 55.4389, "volume": 585.0}, {"date": "2020-01-30", "close": 54.4169, "volume": 345.0}, {"date": "2020-01-31", "close": 54.3053, "volume": 183.0}, {"date": "2020-02-03", "close": 55.9641, "volume": 439.0}, {"date": "2020-02-04", "close": 65.7987, "volume": 9249.0}, {"date": "2020-02-05", "close": 64.3987, "volume": 6293.0}, {"date": "2020-02-06", "close": 62.3058, "volume": 5239.0}, {"date": "2020-02-07", "close": 58.9388, "volume": 1317.0}, {"date": "2020-02-10", "close": 58.0988, "volume": 1499.0}, {"date": "2020-02-11", "close": 55.3066, "volume": 1583.0}, {"date": "2020-02-12", "close": 56.0269, "volume": 1355.0}, {"date": "2020-02-13", "close": 55.2989, "volume": 685.0}, {"date": "2020-02-14", "close": 56.6289, "volume": 472.0}, {"date": "2020-02-18", "close": 54.8859, "volume": 943.0}, {"date": "2020-02-19", "close": 55.2989, "volume": 688.0}, {"date": "2020-02-20", "close": 56.5869, "volume": 2716.0}, {"date": "2020-02-21", "close": 53.8989, "volume": 1216.0}, {"date": "2020-02-24", "close": 54.2489, "volume": 1161.0}, {"date": "2020-02-25", "close": 54.1789, "volume": 3263.0}, {"date": "2020-02-26", "close": 53.8989, "volume": 479.0}, {"date": "2020-02-27", "close": 51.799, "volume": 1099.0}, {"date": "2020-02-28", "close": 49.699, "volume": 1441.0}, {"date": "2020-03-02", "close": 50.399, "volume": 532.0}, {"date": "2020-03-03", "close": 51.799, "volume": 732.0}, {"date": "2020-03-04", "close": 50.8639, "volume": 501.0}, {"date": "2020-03-05", "close": 51.876, "volume": 1984.0}, {"date": "2020-03-06", "close": 47.0881, "volume": 1325.0}, {"date": "2020-03-09", "close": 41.9222, "volume": 576.0}, {"date": "2020-03-10", "close": 44.1131, "volume": 3649.0}, {"date": "2020-03-11", "close": 36.5813, "volume": 1921.0}, {"date": "2020-03-12", "close": 27.9994, "volume": 2049.0}, {"date": "2020-03-13", "close": 28.9724, "volume": 965.0}, {"date": "2020-03-16", "close": 27.2925, "volume": 672.0}, {"date": "2020-03-17", "close": 26.0465, "volume": 998.0}, {"date": "2020-03-18", "close": 28.3494, "volume": 1790.0}, {"date": "2020-03-19", "close": 36.6863, "volume": 3016.0}, {"date": "2020-03-20", "close": 36.0633, "volume": 1654.0}, {"date": "2020-03-23", "close": 36.3993, "volume": 271.0}, {"date": "2020-03-24", "close": 38.7092, "volume": 902.0}, {"date": "2020-03-25", "close": 50.413, "volume": 2262.0}, {"date": "2020-03-26", "close": 46.8921, "volume": 706.0}, {"date": "2020-03-27", "close": 47.844, "volume": 503.0}, {"date": "2020-03-30", "close": 51.799, "volume": 803.0}, {"date": "2020-03-31", "close": 48.999, "volume": 1596.0}, {"date": "2020-04-01", "close": 48.299, "volume": 293.0}, {"date": "2020-04-02", "close": 43.4061, "volume": 774.0}, {"date": "2020-04-03", "close": 46.6821, "volume": 140.0}, {"date": "2020-04-06", "close": 46.8671, "volume": 116.0}, {"date": "2020-04-07", "close": 48.782, "volume": 173.0}, {"date": "2020-04-08", "close": 48.999, "volume": 208.0}, {"date": "2020-04-09", "close": 53.1989, "volume": 302.0}, {"date": "2020-04-13", "close": 54.5989, "volume": 458.0}, {"date": "2020-04-14", "close": 54.5989, "volume": 1096.0}, {"date": "2020-04-15", "close": 55.2919, "volume": 332.0}, {"date": "2020-04-16", "close": 61.5988, "volume": 30631.0}, {"date": "2020-04-17", "close": 52.7089, "volume": 2789.0}, {"date": "2020-04-20", "close": 51.799, "volume": 1205.0}, {"date": "2020-04-21", "close": 51.5848, "volume": 1569.0}, {"date": "2020-04-22", "close": 60.1392, "volume": 2061.0}, {"date": "2020-04-23", "close": 68.9136, "volume": 3199.0}, {"date": "2020-04-24", "close": 63.6987, "volume": 986.0}, {"date": "2020-04-27", "close": 65.7987, "volume": 411.0}, {"date": "2020-04-28", "close": 63.0477, "volume": 742.0}, {"date": "2020-04-29", "close": 64.3987, "volume": 331.0}, {"date": "2020-04-30", "close": 63.7057, "volume": 1070.0}, {"date": "2020-05-01", "close": 65.7987, "volume": 541.0}, {"date": "2020-05-04", "close": 75.5775, "volume": 2358.0}, {"date": "2020-05-05", "close": 86.7983, "volume": 12735.0}, {"date": "2020-05-06", "close": 94.4981, "volume": 5519.0}, {"date": "2020-05-07", "close": 90.9982, "volume": 2243.0}, {"date": "2020-05-08", "close": 99.398, "volume": 3064.0}, {"date": "2020-05-11", "close": 135.7973, "volume": 19534.0}, {"date": "2020-05-12", "close": 116.8977, "volume": 4099.0}, {"date": "2020-05-13", "close": 104.9979, "volume": 3214.0}, {"date": "2020-05-14", "close": 109.8978, "volume": 3461.0}, {"date": "2020-05-15", "close": 110.5978, "volume": 1199.0}, {"date": "2020-05-18", "close": 126.6975, "volume": 3427.0}, {"date": "2020-05-19", "close": 134.3973, "volume": 5001.0}, {"date": "2020-05-20", "close": 141.3972, "volume": 6114.0}, {"date": "2020-05-21", "close": 137.1973, "volume": 1383.0}, {"date": "2020-05-22", "close": 160.9968, "volume": 10813.0}, {"date": "2020-05-26", "close": 165.1967, "volume": 4036.0}, {"date": "2020-05-27", "close": 157.4968, "volume": 2243.0}, {"date": "2020-05-28", "close": 163.0967, "volume": 1185.0}, {"date": "2020-05-29", "close": 159.5968, "volume": 812.0}, {"date": "2020-06-01", "close": 177.0965, "volume": 3237.0}, {"date": "2020-06-02", "close": 197.3961, "volume": 3028.0}, {"date": "2020-06-03", "close": 190.3892, "volume": 4319.0}, {"date": "2020-06-04", "close": 178.4964, "volume": 1530.0}, {"date": "2020-06-05", "close": 163.8037, "volume": 2364.0}, {"date": "2020-06-08", "close": 181.9964, "volume": 2236.0}, {"date": "2020-06-09", "close": 195.6461, "volume": 2237.0}, {"date": "2020-06-10", "close": 190.3962, "volume": 1130.0}, {"date": "2020-06-11", "close": 168.6966, "volume": 1606.0}, {"date": "2020-06-12", "close": 163.7967, "volume": 1952.0}, {"date": "2020-06-15", "close": 168.6966, "volume": 891.0}, {"date": "2020-06-16", "close": 176.3965, "volume": 1521.0}, {"date": "2020-06-17", "close": 176.3965, "volume": 1151.0}, {"date": "2020-06-18", "close": 179.1964, "volume": 806.0}, {"date": "2020-06-19", "close": 169.0466, "volume": 982.0}, {"date": "2020-06-22", "close": 160.9968, "volume": 995.0}, {"date": "2020-06-23", "close": 165.8967, "volume": 1920.0}, {"date": "2020-06-24", "close": 154.6969, "volume": 954.0}, {"date": "2020-06-25", "close": 165.8967, "volume": 2592.0}, {"date": "2020-06-26", "close": 216.9957, "volume": 8907.0}, {"date": "2020-06-29", "close": 211.3958, "volume": 5735.0}, {"date": "2020-06-30", "close": 200.196, "volume": 3024.0}, {"date": "2020-07-01", "close": 207.8958, "volume": 1282.0}, {"date": "2020-07-02", "close": 207.8958, "volume": 1190.0}, {"date": "2020-07-06", "close": 211.3958, "volume": 1524.0}, {"date": "2020-07-07", "close": 216.9957, "volume": 1408.0}, {"date": "2020-07-08", "close": 214.1957, "volume": 1702.0}, {"date": "2020-07-09", "close": 206.4959, "volume": 1109.0}, {"date": "2020-07-10", "close": 252.6949, "volume": 6092.0}, {"date": "2020-07-13", "close": 369.5926, "volume": 30625.0}, {"date": "2020-07-14", "close": 325.4935, "volume": 7591.0}, {"date": "2020-07-15", "close": 272.9945, "volume": 42409.0}, {"date": "2020-07-16", "close": 246.3951, "volume": 8448.0}, {"date": "2020-07-17", "close": 240.7952, "volume": 4744.0}, {"date": "2020-07-20", "close": 208.5958, "volume": 5885.0}, {"date": "2020-07-21", "close": 223.2955, "volume": 4469.0}, {"date": "2020-07-22", "close": 216.9957, "volume": 2341.0}, {"date": "2020-07-23", "close": 205.0959, "volume": 2856.0}, {"date": "2020-07-24", "close": 231.6954, "volume": 4494.0}, {"date": "2020-07-27", "close": 219.0956, "volume": 14707.0}, {"date": "2020-07-28", "close": 235.8953, "volume": 4024.0}, {"date": "2020-07-29", "close": 233.0953, "volume": 1645.0}, {"date": "2020-07-30", "close": 223.2955, "volume": 1976.0}, {"date": "2020-07-31", "close": 229.5954, "volume": 3284.0}, {"date": "2020-08-03", "close": 227.4954, "volume": 1582.0}, {"date": "2020-08-04", "close": 225.3955, "volume": 24833.0}, {"date": "2020-08-05", "close": 215.5957, "volume": 7153.0}, {"date": "2020-08-06", "close": 214.8957, "volume": 4636.0}, {"date": "2020-08-07", "close": 210.6958, "volume": 1812.0}, {"date": "2020-08-10", "close": 202.296, "volume": 3977.0}, {"date": "2020-08-11", "close": 205.7959, "volume": 4257.0}, {"date": "2020-08-12", "close": 205.0959, "volume": 4075.0}, {"date": "2020-08-13", "close": 205.7959, "volume": 4860.0}, {"date": "2020-08-14", "close": 201.596, "volume": 8467.0}, {"date": "2020-08-17", "close": 196.6961, "volume": 6141.0}, {"date": "2020-08-18", "close": 190.3962, "volume": 2742.0}, {"date": "2020-08-19", "close": 198.096, "volume": 5493.0}, {"date": "2020-08-20", "close": 203.6959, "volume": 17677.0}, {"date": "2020-08-21", "close": 212.0958, "volume": 6419.0}, {"date": "2020-08-24", "close": 208.5958, "volume": 7580.0}, {"date": "2020-08-25", "close": 188.9962, "volume": 12644.0}, {"date": "2020-08-26", "close": 134.3973, "volume": 35760.0}, {"date": "2020-08-27", "close": 123.8975, "volume": 12557.0}, {"date": "2020-08-28", "close": 160.9968, "volume": 45926.0}, {"date": "2020-08-31", "close": 188.2962, "volume": 15083.0}, {"date": "2020-09-01", "close": 195.9961, "volume": 8555.0}, {"date": "2020-09-02", "close": 191.0962, "volume": 3646.0}, {"date": "2020-09-03", "close": 181.2964, "volume": 4383.0}, {"date": "2020-09-04", "close": 180.5964, "volume": 3451.0}, {"date": "2020-09-08", "close": 170.7966, "volume": 956.0}, {"date": "2020-09-09", "close": 179.1964, "volume": 3658.0}, {"date": "2020-09-10", "close": 177.0965, "volume": 2123.0}, {"date": "2020-09-11", "close": 179.1964, "volume": 1970.0}, {"date": "2020-09-14", "close": 163.7967, "volume": 4488.0}, {"date": "2020-09-15", "close": 160.2968, "volume": 3108.0}, {"date": "2020-09-16", "close": 151.897, "volume": 3407.0}, {"date": "2020-09-17", "close": 170.7966, "volume": 4465.0}, {"date": "2020-09-18", "close": 179.1964, "volume": 6014.0}, {"date": "2020-09-21", "close": 174.2965, "volume": 2143.0}, {"date": "2020-09-22", "close": 174.9965, "volume": 2063.0}, {"date": "2020-09-23", "close": 181.9964, "volume": 3827.0}, {"date": "2020-09-24", "close": 186.1963, "volume": 1539.0}, {"date": "2020-09-25", "close": 185.4963, "volume": 2244.0}, {"date": "2020-09-28", "close": 184.0963, "volume": 1429.0}, {"date": "2020-09-29", "close": 181.2964, "volume": 793.0}, {"date": "2020-09-30", "close": 172.8965, "volume": 1609.0}, {"date": "2020-10-01", "close": 172.1966, "volume": 1336.0}, {"date": "2020-10-02", "close": 167.9966, "volume": 280.0}, {"date": "2020-10-05", "close": 158.1968, "volume": 1341.0}, {"date": "2020-10-06", "close": 157.4968, "volume": 1980.0}, {"date": "2020-10-07", "close": 149.797, "volume": 3823.0}, {"date": "2020-10-08", "close": 149.797, "volume": 6523.0}, {"date": "2020-10-09", "close": 144.1971, "volume": 4054.0}, {"date": "2020-10-12", "close": 138.5972, "volume": 1930.0}, {"date": "2020-10-13", "close": 140.6972, "volume": 1783.0}, {"date": "2020-10-14", "close": 135.7973, "volume": 5010.0}, {"date": "2020-10-15", "close": 124.5975, "volume": 5428.0}, {"date": "2020-10-16", "close": 119.6976, "volume": 3454.0}, {"date": "2020-10-19", "close": 117.5976, "volume": 3199.0}, {"date": "2020-10-20", "close": 116.1977, "volume": 3780.0}, {"date": "2020-10-21", "close": 115.4977, "volume": 3982.0}, {"date": "2020-10-22", "close": 114.0977, "volume": 2052.0}, {"date": "2020-10-23", "close": 116.1977, "volume": 13740.0}, {"date": "2020-10-26", "close": 109.1978, "volume": 6021.0}, {"date": "2020-10-27", "close": 109.8978, "volume": 6973.0}, {"date": "2020-10-28", "close": 107.0979, "volume": 3231.0}, {"date": "2020-10-29", "close": 109.1978, "volume": 13025.0}, {"date": "2020-10-30", "close": 103.5979, "volume": 5023.0}, {"date": "2020-11-02", "close": 104.9979, "volume": 2096.0}, {"date": "2020-11-03", "close": 107.7978, "volume": 4006.0}, {"date": "2020-11-04", "close": 100.098, "volume": 4835.0}, {"date": "2020-11-05", "close": 100.798, "volume": 2487.0}, {"date": "2020-11-06", "close": 93.7981, "volume": 3076.0}, {"date": "2020-11-09", "close": 91.6982, "volume": 2768.0}, {"date": "2020-11-10", "close": 93.0981, "volume": 3061.0}, {"date": "2020-11-11", "close": 94.4981, "volume": 2907.0}, {"date": "2020-11-12", "close": 91.6982, "volume": 15893.0}, {"date": "2020-11-13", "close": 93.7981, "volume": 3958.0}, {"date": "2020-11-16", "close": 92.3982, "volume": 3486.0}, {"date": "2020-11-17", "close": 90.2982, "volume": 3756.0}, {"date": "2020-11-18", "close": 95.8981, "volume": 8170.0}, {"date": "2020-11-19", "close": 105.6979, "volume": 21319.0}, {"date": "2020-11-20", "close": 102.8979, "volume": 6990.0}, {"date": "2020-11-23", "close": 102.8979, "volume": 4063.0}, {"date": "2020-11-24", "close": 105.1099, "volume": 7089.0}, {"date": "2020-11-25", "close": 121.0976, "volume": 21757.0}, {"date": "2020-11-27", "close": 118.9976, "volume": 5643.0}, {"date": "2020-11-30", "close": 119.6976, "volume": 3937.0}, {"date": "2020-12-01", "close": 126.6975, "volume": 13351.0}, {"date": "2020-12-02", "close": 118.9976, "volume": 5030.0}, {"date": "2020-12-03", "close": 123.5475, "volume": 2933.0}, {"date": "2020-12-04", "close": 115.4977, "volume": 3191.0}, {"date": "2020-12-07", "close": 112.6977, "volume": 3082.0}, {"date": "2020-12-08", "close": 112.6977, "volume": 2154.0}, {"date": "2020-12-09", "close": 108.4978, "volume": 3923.0}, {"date": "2020-12-10", "close": 107.7978, "volume": 2841.0}, {"date": "2020-12-11", "close": 111.9978, "volume": 1617.0}, {"date": "2020-12-14", "close": 106.3489, "volume": 2261.0}, {"date": "2020-12-15", "close": 103.5979, "volume": 1768.0}, {"date": "2020-12-16", "close": 103.5979, "volume": 2055.0}, {"date": "2020-12-17", "close": 104.2979, "volume": 1708.0}, {"date": "2020-12-18", "close": 107.7978, "volume": 1783.0}, {"date": "2020-12-21", "close": 109.8978, "volume": 1243.0}, {"date": "2020-12-22", "close": 112.6977, "volume": 1544.0}, {"date": "2020-12-23", "close": 109.8978, "volume": 1644.0}, {"date": "2020-12-24", "close": 109.1978, "volume": 776.0}, {"date": "2020-12-28", "close": 101.498, "volume": 3937.0}, {"date": "2020-12-29", "close": 101.498, "volume": 3309.0}, {"date": "2020-12-30", "close": 104.9979, "volume": 3440.0}, {"date": "2020-12-31", "close": 100.098, "volume": 2396.0}, {"date": "2021-01-04", "close": 111.9978, "volume": 21190.0}, {"date": "2021-01-05", "close": 108.4978, "volume": 4177.0}, {"date": "2021-01-06", "close": 104.9979, "volume": 4087.0}, {"date": "2021-01-07", "close": 156.0969, "volume": 74298.0}, {"date": "2021-01-08", "close": 152.5969, "volume": 20788.0}, {"date": "2021-01-11", "close": 149.797, "volume": 7834.0}, {"date": "2021-01-12", "close": 134.3973, "volume": 11836.0}, {"date": "2021-01-13", "close": 142.7971, "volume": 4283.0}, {"date": "2021-01-14", "close": 153.9969, "volume": 8599.0}, {"date": "2021-01-15", "close": 144.8971, "volume": 9700.0}, {"date": "2021-01-19", "close": 142.7971, "volume": 8748.0}, {"date": "2021-01-20", "close": 138.5972, "volume": 5566.0}, {"date": "2021-01-21", "close": 138.5972, "volume": 3924.0}, {"date": "2021-01-22", "close": 132.9973, "volume": 4789.0}, {"date": "2021-01-25", "close": 192.4962, "volume": 374064.0}, {"date": "2021-01-26", "close": 165.1967, "volume": 39740.0}, {"date": "2021-01-27", "close": 156.7969, "volume": 21778.0}, {"date": "2021-01-28", "close": 146.9971, "volume": 11174.0}, {"date": "2021-01-29", "close": 147.697, "volume": 11278.0}, {"date": "2021-02-01", "close": 152.5969, "volume": 10058.0}, {"date": "2021-02-02", "close": 146.2971, "volume": 7695.0}, {"date": "2021-02-03", "close": 157.4968, "volume": 9705.0}, {"date": "2021-02-04", "close": 184.7963, "volume": 44939.0}, {"date": "2021-02-05", "close": 216.2957, "volume": 42459.0}, {"date": "2021-02-08", "close": 250.595, "volume": 29381.0}, {"date": "2021-02-09", "close": 267.3947, "volume": 39891.0}, {"date": "2021-02-10", "close": 262.4948, "volume": 14124.0}, {"date": "2021-02-11", "close": 236.5953, "volume": 10536.0}, {"date": "2021-02-12", "close": 243.5951, "volume": 7471.0}, {"date": "2021-02-16", "close": 203.6959, "volume": 31182.0}, {"date": "2021-02-17", "close": 190.3962, "volume": 13156.0}, {"date": "2021-02-18", "close": 210.6958, "volume": 84337.0}, {"date": "2021-02-19", "close": 250.595, "volume": 74823.0}, {"date": "2021-02-22", "close": 215.5957, "volume": 13415.0}, {"date": "2021-02-23", "close": 184.0963, "volume": 10915.0}, {"date": "2021-02-24", "close": 205.7959, "volume": 5771.0}, {"date": "2021-02-25", "close": 193.1961, "volume": 9400.0}, {"date": "2021-02-26", "close": 181.9964, "volume": 6886.0}, {"date": "2021-03-01", "close": 190.3962, "volume": 7807.0}, {"date": "2021-03-02", "close": 178.4964, "volume": 5151.0}, {"date": "2021-03-03", "close": 169.3966, "volume": 4915.0}, {"date": "2021-03-04", "close": 148.397, "volume": 6087.0}, {"date": "2021-03-05", "close": 144.1971, "volume": 5550.0}, {"date": "2021-03-08", "close": 180.5964, "volume": 9956.0}, {"date": "2021-03-09", "close": 182.6963, "volume": 8932.0}, {"date": "2021-03-10", "close": 178.4964, "volume": 2595.0}, {"date": "2021-03-11", "close": 190.3962, "volume": 3019.0}, {"date": "2021-03-12", "close": 188.9962, "volume": 3266.0}, {"date": "2021-03-15", "close": 219.7956, "volume": 11335.0}, {"date": "2021-03-16", "close": 209.9958, "volume": 5464.0}, {"date": "2021-03-17", "close": 217.6956, "volume": 8636.0}, {"date": "2021-03-18", "close": 200.896, "volume": 4835.0}, {"date": "2021-03-19", "close": 206.4959, "volume": 3638.0}, {"date": "2021-03-22", "close": 203.6959, "volume": 4858.0}, {"date": "2021-03-23", "close": 178.4964, "volume": 10012.0}, {"date": "2021-03-24", "close": 164.4967, "volume": 6435.0}, {"date": "2021-03-25", "close": 165.8967, "volume": 3885.0}, {"date": "2021-03-26", "close": 146.2971, "volume": 6048.0}, {"date": "2021-03-29", "close": 170.7966, "volume": 10844.0}, {"date": "2021-03-30", "close": 165.1967, "volume": 5327.0}, {"date": "2021-03-31", "close": 182.6963, "volume": 5164.0}, {"date": "2021-04-01", "close": 189.6962, "volume": 7565.0}, {"date": "2021-04-05", "close": 198.096, "volume": 10476.0}, {"date": "2021-04-06", "close": 181.2964, "volume": 7290.0}, {"date": "2021-04-07", "close": 159.5968, "volume": 5631.0}, {"date": "2021-04-08", "close": 169.3966, "volume": 3413.0}, {"date": "2021-04-09", "close": 156.0969, "volume": 4696.0}, {"date": "2021-04-12", "close": 150.497, "volume": 6776.0}, {"date": "2021-04-13", "close": 146.9971, "volume": 2806.0}, {"date": "2021-04-14", "close": 154.9069, "volume": 10527.0}, {"date": "2021-04-15", "close": 160.2968, "volume": 174378.0}, {"date": "2021-04-16", "close": 150.497, "volume": 16654.0}, {"date": "2021-04-19", "close": 138.5972, "volume": 7696.0}, {"date": "2021-04-20", "close": 132.9973, "volume": 6922.0}, {"date": "2021-04-21", "close": 151.897, "volume": 13904.0}, {"date": "2021-04-22", "close": 146.9971, "volume": 9952.0}, {"date": "2021-04-23", "close": 151.897, "volume": 6376.0}, {"date": "2021-04-26", "close": 161.6968, "volume": 9270.0}, {"date": "2021-04-27", "close": 151.197, "volume": 64198.0}, {"date": "2021-04-28", "close": 153.9969, "volume": 74717.0}, {"date": "2021-04-29", "close": 144.1971, "volume": 13590.0}, {"date": "2021-04-30", "close": 137.8972, "volume": 9249.0}, {"date": "2021-05-03", "close": 125.2975, "volume": 26853.0}, {"date": "2021-05-04", "close": 115.4977, "volume": 18321.0}, {"date": "2021-05-05", "close": 114.0977, "volume": 6867.0}, {"date": "2021-05-06", "close": 110.5978, "volume": 8250.0}, {"date": "2021-05-07", "close": 111.9978, "volume": 5336.0}, {"date": "2021-05-10", "close": 111.9978, "volume": 9484.0}, {"date": "2021-05-11", "close": 103.5979, "volume": 9725.0}, {"date": "2021-05-12", "close": 102.8979, "volume": 8612.0}, {"date": "2021-05-13", "close": 100.098, "volume": 3454.0}, {"date": "2021-05-14", "close": 101.498, "volume": 4527.0}, {"date": "2021-05-17", "close": 106.3979, "volume": 3720.0}, {"date": "2021-05-18", "close": 108.4978, "volume": 3933.0}, {"date": "2021-05-19", "close": 106.3979, "volume": 3146.0}, {"date": "2021-05-20", "close": 106.3979, "volume": 2577.0}, {"date": "2021-05-21", "close": 103.5979, "volume": 3678.0}, {"date": "2021-05-24", "close": 92.7481, "volume": 13260.0}, {"date": "2021-05-25", "close": 95.8981, "volume": 40010.0}, {"date": "2021-05-26", "close": 93.7981, "volume": 8529.0}, {"date": "2021-05-27", "close": 96.5981, "volume": 18298.0}, {"date": "2021-05-28", "close": 107.0979, "volume": 17362.0}, {"date": "2021-06-01", "close": 108.4978, "volume": 11375.0}, {"date": "2021-06-02", "close": 121.7976, "volume": 19015.0}, {"date": "2021-06-03", "close": 114.0977, "volume": 148650.0}, {"date": "2021-06-04", "close": 112.6977, "volume": 90996.0}, {"date": "2021-06-07", "close": 139.2972, "volume": 96170.0}, {"date": "2021-06-08", "close": 126.6975, "volume": 41653.0}, {"date": "2021-06-09", "close": 139.9972, "volume": 121471.0}, {"date": "2021-06-10", "close": 224.6955, "volume": 2872017.0}, {"date": "2021-06-11", "close": 187.5962, "volume": 274111.0}, {"date": "2021-06-14", "close": 191.0962, "volume": 162322.0}, {"date": "2021-06-15", "close": 194.5961, "volume": 65139.0}, {"date": "2021-06-16", "close": 171.4966, "volume": 52599.0}, {"date": "2021-06-17", "close": 163.0967, "volume": 32054.0}, {"date": "2021-06-18", "close": 154.6969, "volume": 18087.0}, {"date": "2021-06-21", "close": 157.4968, "volume": 47425.0}, {"date": "2021-06-22", "close": 155.3969, "volume": 34692.0}, {"date": "2021-06-23", "close": 162.3968, "volume": 33059.0}, {"date": "2021-06-24", "close": 170.0966, "volume": 25108.0}, {"date": "2021-06-25", "close": 174.9965, "volume": 50612.0}, {"date": "2021-06-28", "close": 180.5964, "volume": 27414.0}, {"date": "2021-06-29", "close": 216.2957, "volume": 299774.0}, {"date": "2021-06-30", "close": 182.6963, "volume": 86726.0}, {"date": "2021-07-01", "close": 194.5961, "volume": 86858.0}, {"date": "2021-07-02", "close": 188.2962, "volume": 45872.0}, {"date": "2021-07-06", "close": 207.1959, "volume": 101384.0}, {"date": "2021-07-07", "close": 202.9959, "volume": 172103.0}, {"date": "2021-07-08", "close": 241.4952, "volume": 234419.0}, {"date": "2021-07-09", "close": 244.9951, "volume": 273200.0}, {"date": "2021-07-12", "close": 254.0949, "volume": 143675.0}, {"date": "2021-07-13", "close": 226.7955, "volume": 71349.0}, {"date": "2021-07-14", "close": 198.796, "volume": 59458.0}, {"date": "2021-07-15", "close": 174.9965, "volume": 83064.0}, {"date": "2021-07-16", "close": 170.0966, "volume": 37945.0}, {"date": "2021-07-19", "close": 173.5965, "volume": 38528.0}, {"date": "2021-07-20", "close": 176.3965, "volume": 48946.0}, {"date": "2021-07-21", "close": 188.9962, "volume": 38381.0}, {"date": "2021-07-22", "close": 198.096, "volume": 90380.0}, {"date": "2021-07-23", "close": 189.6962, "volume": 33302.0}, {"date": "2021-07-26", "close": 209.9958, "volume": 86131.0}, {"date": "2021-07-27", "close": 198.796, "volume": 42886.0}, {"date": "2021-07-28", "close": 211.3958, "volume": 54689.0}, {"date": "2021-07-29", "close": 216.9957, "volume": 40007.0}, {"date": "2021-07-30", "close": 236.5953, "volume": 33184.0}, {"date": "2021-08-02", "close": 232.3954, "volume": 27287.0}, {"date": "2021-08-03", "close": 226.7955, "volume": 20324.0}, {"date": "2021-08-04", "close": 232.3954, "volume": 23278.0}, {"date": "2021-08-05", "close": 240.7952, "volume": 59503.0}, {"date": "2021-08-06", "close": 340.1932, "volume": 1687854.0}, {"date": "2021-08-09", "close": 377.9924, "volume": 1505030.0}, {"date": "2021-08-10", "close": 299.594, "volume": 244055.0}, {"date": "2021-08-11", "close": 286.9943, "volume": 133814.0}, {"date": "2021-08-12", "close": 274.3945, "volume": 93826.0}, {"date": "2021-08-13", "close": 290.4942, "volume": 220067.0}, {"date": "2021-08-16", "close": 328.9934, "volume": 171005.0}, {"date": "2021-08-17", "close": 283.4943, "volume": 77623.0}, {"date": "2021-08-18", "close": 277.1945, "volume": 72130.0}, {"date": "2021-08-19", "close": 251.295, "volume": 104672.0}, {"date": "2021-08-20", "close": 281.3944, "volume": 118988.0}, {"date": "2021-08-23", "close": 296.0941, "volume": 129763.0}, {"date": "2021-08-24", "close": 286.9943, "volume": 85767.0}, {"date": "2021-08-25", "close": 299.594, "volume": 65238.0}, {"date": "2021-08-26", "close": 310.7938, "volume": 98422.0}, {"date": "2021-08-27", "close": 365.3927, "volume": 290971.0}, {"date": "2021-08-30", "close": 447.991, "volume": 1337386.0}, {"date": "2021-08-31", "close": 454.2909, "volume": 254683.0}, {"date": "2021-09-01", "close": 464.0907, "volume": 448920.0}, {"date": "2021-09-02", "close": 657.9868, "volume": 3541482.0}, {"date": "2021-09-03", "close": 445.1911, "volume": 1255693.0}, {"date": "2021-09-07", "close": 423.4915, "volume": 470473.0}, {"date": "2021-09-08", "close": 495.5901, "volume": 1257715.0}, {"date": "2021-09-09", "close": 503.2899, "volume": 630900.0}, {"date": "2021-09-10", "close": 458.4908, "volume": 386219.0}, {"date": "2021-09-13", "close": 446.5911, "volume": 220067.0}, {"date": "2021-09-14", "close": 408.0918, "volume": 206652.0}, {"date": "2021-09-15", "close": 514.4897, "volume": 1460662.0}, {"date": "2021-09-16", "close": 464.7907, "volume": 436272.0}, {"date": "2021-09-17", "close": 438.1912, "volume": 196811.0}, {"date": "2021-09-20", "close": 403.1919, "volume": 195092.0}, {"date": "2021-09-21", "close": 405.2919, "volume": 201895.0}, {"date": "2021-09-22", "close": 444.4911, "volume": 188885.0}, {"date": "2021-09-23", "close": 452.8909, "volume": 155958.0}, {"date": "2021-09-24", "close": 411.5918, "volume": 150070.0}, {"date": "2021-09-27", "close": 471.0906, "volume": 783495.0}, {"date": "2021-09-28", "close": 427.6914, "volume": 189627.0}, {"date": "2021-09-29", "close": 409.4918, "volume": 183985.0}, {"date": "2021-09-30", "close": 415.7917, "volume": 137218.0}, {"date": "2021-10-01", "close": 417.8916, "volume": 171228.0}, {"date": "2021-10-04", "close": 419.2916, "volume": 142643.0}, {"date": "2021-10-05", "close": 433.9913, "volume": 439808.0}, {"date": "2021-10-06", "close": 482.9903, "volume": 778022.0}, {"date": "2021-10-07", "close": 466.1907, "volume": 394545.0}, {"date": "2021-10-08", "close": 468.2906, "volume": 198757.0}, {"date": "2021-10-11", "close": 579.5884, "volume": 1030773.0}, {"date": "2021-10-12", "close": 492.0902, "volume": 501661.0}, {"date": "2021-10-13", "close": 569.0886, "volume": 1100128.0}, {"date": "2021-10-14", "close": 552.9889, "volume": 853395.0}, {"date": "2021-10-15", "close": 559.9888, "volume": 740959.0}, {"date": "2021-10-18", "close": 543.1891, "volume": 413665.0}, {"date": "2021-10-19", "close": 536.1893, "volume": 369306.0}, {"date": "2021-10-20", "close": 529.8894, "volume": 477005.0}, {"date": "2021-10-21", "close": 493.4901, "volume": 329434.0}, {"date": "2021-10-22", "close": 454.9909, "volume": 254031.0}, {"date": "2021-10-25", "close": 489.2902, "volume": 327114.0}, {"date": "2021-10-26", "close": 449.391, "volume": 190457.0}, {"date": "2021-10-27", "close": 451.491, "volume": 135535.0}, {"date": "2021-10-28", "close": 445.8911, "volume": 144973.0}, {"date": "2021-10-29", "close": 450.791, "volume": 171408.0}, {"date": "2021-11-01", "close": 471.7906, "volume": 137385.0}, {"date": "2021-11-02", "close": 461.9908, "volume": 209935.0}, {"date": "2021-11-03", "close": 451.491, "volume": 103396.0}, {"date": "2021-11-04", "close": 466.1907, "volume": 311949.0}, {"date": "2021-11-05", "close": 468.9906, "volume": 85516.0}, {"date": "2021-11-08", "close": 516.5897, "volume": 268070.0}, {"date": "2021-11-09", "close": 508.8898, "volume": 246601.0}, {"date": "2021-11-10", "close": 468.2906, "volume": 185062.0}, {"date": "2021-11-11", "close": 462.6907, "volume": 77409.0}, {"date": "2021-11-12", "close": 483.6903, "volume": 124058.0}, {"date": "2021-11-15", "close": 473.1905, "volume": 137747.0}, {"date": "2021-11-16", "close": 403.1919, "volume": 213713.0}, {"date": "2021-11-17", "close": 398.992, "volume": 100884.0}, {"date": "2021-11-18", "close": 363.2927, "volume": 144063.0}, {"date": "2021-11-19", "close": 359.0928, "volume": 98146.0}, {"date": "2021-11-22", "close": 344.3931, "volume": 103015.0}, {"date": "2021-11-23", "close": 377.2925, "volume": 136387.0}, {"date": "2021-11-24", "close": 367.4926, "volume": 66703.0}, {"date": "2021-11-26", "close": 361.1928, "volume": 52172.0}, {"date": "2021-11-29", "close": 353.4929, "volume": 65372.0}, {"date": "2021-11-30", "close": 327.5934, "volume": 99404.0}, {"date": "2021-12-01", "close": 307.2939, "volume": 80966.0}, {"date": "2021-12-02", "close": 303.0939, "volume": 94222.0}, {"date": "2021-12-03", "close": 273.6945, "volume": 88767.0}, {"date": "2021-12-06", "close": 279.2944, "volume": 75299.0}, {"date": "2021-12-07", "close": 293.2941, "volume": 55923.0}, {"date": "2021-12-08", "close": 294.6941, "volume": 34783.0}, {"date": "2021-12-09", "close": 271.5946, "volume": 39779.0}, {"date": "2021-12-10", "close": 272.9945, "volume": 43964.0}, {"date": "2021-12-13", "close": 258.2948, "volume": 45016.0}, {"date": "2021-12-14", "close": 253.3949, "volume": 56366.0}, {"date": "2021-12-15", "close": 262.4948, "volume": 63064.0}, {"date": "2021-12-16", "close": 242.1952, "volume": 49188.0}, {"date": "2021-12-17", "close": 246.3951, "volume": 44536.0}, {"date": "2021-12-20", "close": 233.0953, "volume": 42413.0}, {"date": "2021-12-21", "close": 248.495, "volume": 45461.0}, {"date": "2021-12-22", "close": 242.1952, "volume": 41611.0}, {"date": "2021-12-23", "close": 247.795, "volume": 49170.0}, {"date": "2021-12-27", "close": 235.8953, "volume": 48356.0}, {"date": "2021-12-28", "close": 210.6958, "volume": 59701.0}, {"date": "2021-12-29", "close": 206.4959, "volume": 111075.0}, {"date": "2021-12-30", "close": 222.5955, "volume": 50227.0}, {"date": "2021-12-31", "close": 218.3956, "volume": 39964.0}, {"date": "2022-01-03", "close": 244.9951, "volume": 66646.0}, {"date": "2022-01-04", "close": 242.1952, "volume": 48001.0}, {"date": "2022-01-05", "close": 216.9957, "volume": 122151.0}, {"date": "2022-01-06", "close": 212.0958, "volume": 52369.0}, {"date": "2022-01-07", "close": 201.596, "volume": 62285.0}, {"date": "2022-01-10", "close": 196.6961, "volume": 49669.0}, {"date": "2022-01-11", "close": 198.096, "volume": 48500.0}, {"date": "2022-01-12", "close": 200.196, "volume": 36031.0}, {"date": "2022-01-13", "close": 186.1963, "volume": 46885.0}, {"date": "2022-01-14", "close": 186.1963, "volume": 50734.0}, {"date": "2022-01-18", "close": 168.6966, "volume": 46858.0}, {"date": "2022-01-19", "close": 162.3968, "volume": 32174.0}, {"date": "2022-01-20", "close": 155.3969, "volume": 51671.0}, {"date": "2022-01-21", "close": 139.9972, "volume": 73423.0}, {"date": "2022-01-24", "close": 135.7973, "volume": 77427.0}, {"date": "2022-01-25", "close": 142.7971, "volume": 55053.0}, {"date": "2022-01-26", "close": 139.9972, "volume": 50716.0}, {"date": "2022-01-27", "close": 125.2975, "volume": 36797.0}, {"date": "2022-01-28", "close": 137.5472, "volume": 41257.0}, {"date": "2022-01-31", "close": 146.9971, "volume": 32931.0}, {"date": "2022-02-01", "close": 163.0967, "volume": 70039.0}, {"date": "2022-02-02", "close": 163.0967, "volume": 75632.0}, {"date": "2022-02-03", "close": 161.6968, "volume": 85923.0}, {"date": "2022-02-04", "close": 212.0958, "volume": 1229570.0}, {"date": "2022-02-07", "close": 198.096, "volume": 376353.0}, {"date": "2022-02-08", "close": 193.8961, "volume": 156473.0}, {"date": "2022-02-09", "close": 186.8963, "volume": 93581.0}, {"date": "2022-02-10", "close": 181.9964, "volume": 100015.0}, {"date": "2022-02-11", "close": 165.1967, "volume": 78504.0}, {"date": "2022-02-14", "close": 156.7969, "volume": 44227.0}, {"date": "2022-02-15", "close": 174.9965, "volume": 77500.0}, {"date": "2022-02-16", "close": 205.0959, "volume": 117453.0}, {"date": "2022-02-17", "close": 179.8964, "volume": 68558.0}, {"date": "2022-02-18", "close": 178.4964, "volume": 48293.0}, {"date": "2022-02-22", "close": 167.9966, "volume": 35189.0}, {"date": "2022-02-23", "close": 152.5969, "volume": 93234.0}, {"date": "2022-02-24", "close": 156.0969, "volume": 70406.0}, {"date": "2022-02-25", "close": 153.2969, "volume": 36138.0}, {"date": "2022-02-28", "close": 156.0969, "volume": 87757.0}, {"date": "2022-03-01", "close": 161.6968, "volume": 54880.0}, {"date": "2022-03-02", "close": 160.2968, "volume": 38111.0}, {"date": "2022-03-03", "close": 140.6972, "volume": 77200.0}, {"date": "2022-03-04", "close": 149.097, "volume": 70054.0}, {"date": "2022-03-07", "close": 135.0973, "volume": 68424.0}, {"date": "2022-03-08", "close": 134.3973, "volume": 46774.0}, {"date": "2022-03-09", "close": 136.4973, "volume": 73032.0}, {"date": "2022-03-10", "close": 134.3973, "volume": 28690.0}, {"date": "2022-03-11", "close": 120.3976, "volume": 64331.0}, {"date": "2022-03-14", "close": 110.5978, "volume": 33802.0}, {"date": "2022-03-15", "close": 121.0976, "volume": 30787.0}, {"date": "2022-03-16", "close": 128.0974, "volume": 37645.0}, {"date": "2022-03-17", "close": 136.4973, "volume": 38332.0}, {"date": "2022-03-18", "close": 134.3973, "volume": 39396.0}, {"date": "2022-03-21", "close": 133.6973, "volume": 34319.0}, {"date": "2022-03-22", "close": 140.6972, "volume": 41236.0}, {"date": "2022-03-23", "close": 136.4973, "volume": 28048.0}, {"date": "2022-03-24", "close": 145.5971, "volume": 42370.0}, {"date": "2022-03-25", "close": 137.1973, "volume": 41020.0}, {"date": "2022-03-28", "close": 177.7964, "volume": 379416.0}, {"date": "2022-03-29", "close": 162.3968, "volume": 127082.0}, {"date": "2022-03-30", "close": 153.2969, "volume": 47859.0}, {"date": "2022-03-31", "close": 146.9971, "volume": 42936.0}, {"date": "2022-04-01", "close": 154.6969, "volume": 63057.0}, {"date": "2022-04-04", "close": 151.897, "volume": 137609.0}, {"date": "2022-04-05", "close": 177.0965, "volume": 785492.0}, {"date": "2022-04-06", "close": 156.7969, "volume": 61421.0}, {"date": "2022-04-07", "close": 142.7971, "volume": 70821.0}, {"date": "2022-04-08", "close": 125.9975, "volume": 58071.0}, {"date": "2022-04-11", "close": 130.1974, "volume": 68004.0}, {"date": "2022-04-12", "close": 118.9976, "volume": 45395.0}, {"date": "2022-04-13", "close": 126.6975, "volume": 35193.0}, {"date": "2022-04-14", "close": 121.7976, "volume": 28326.0}, {"date": "2022-04-18", "close": 114.0977, "volume": 41890.0}, {"date": "2022-04-19", "close": 117.5976, "volume": 27306.0}, {"date": "2022-04-20", "close": 116.8977, "volume": 30133.0}, {"date": "2022-04-21", "close": 113.3977, "volume": 25426.0}, {"date": "2022-04-22", "close": 112.6977, "volume": 20885.0}, {"date": "2022-04-25", "close": 114.7977, "volume": 20161.0}, {"date": "2022-04-26", "close": 104.9979, "volume": 21051.0}, {"date": "2022-04-27", "close": 99.398, "volume": 23694.0}, {"date": "2022-04-28", "close": 101.498, "volume": 27453.0}, {"date": "2022-04-29", "close": 95.8981, "volume": 19040.0}, {"date": "2022-05-02", "close": 102.198, "volume": 19498.0}, {"date": "2022-05-03", "close": 109.1978, "volume": 65201.0}, {"date": "2022-05-04", "close": 116.1977, "volume": 41123.0}, {"date": "2022-05-05", "close": 105.6979, "volume": 27726.0}, {"date": "2022-05-06", "close": 106.3979, "volume": 18695.0}, {"date": "2022-05-09", "close": 82.5983, "volume": 29595.0}, {"date": "2022-05-10", "close": 81.1984, "volume": 24215.0}, {"date": "2022-05-11", "close": 66.8907, "volume": 36994.0}, {"date": "2022-05-12", "close": 65.3227, "volume": 37647.0}, {"date": "2022-05-13", "close": 73.4985, "volume": 25322.0}, {"date": "2022-05-16", "close": 69.9986, "volume": 18010.0}, {"date": "2022-05-17", "close": 73.4985, "volume": 16968.0}, {"date": "2022-05-18", "close": 72.0986, "volume": 11333.0}, {"date": "2022-05-19", "close": 74.8985, "volume": 10974.0}, {"date": "2022-05-20", "close": 69.2986, "volume": 16738.0}, {"date": "2022-05-23", "close": 70.6986, "volume": 12721.0}, {"date": "2022-05-24", "close": 65.7287, "volume": 14243.0}, {"date": "2022-05-25", "close": 67.8916, "volume": 9657.0}, {"date": "2022-05-26", "close": 72.0986, "volume": 12906.0}, {"date": "2022-05-27", "close": 73.4985, "volume": 14855.0}, {"date": "2022-05-31", "close": 74.1985, "volume": 15064.0}, {"date": "2022-06-01", "close": 69.7676, "volume": 12409.0}, {"date": "2022-06-02", "close": 74.1985, "volume": 8364.0}, {"date": "2022-06-03", "close": 72.0986, "volume": 5621.0}, {"date": "2022-06-06", "close": 71.3986, "volume": 11391.0}, {"date": "2022-06-07", "close": 72.0986, "volume": 8317.0}, {"date": "2022-06-08", "close": 71.3986, "volume": 14376.0}, {"date": "2022-06-09", "close": 67.3947, "volume": 10335.0}, {"date": "2022-06-10", "close": 62.9987, "volume": 11225.0}, {"date": "2022-06-13", "close": 53.1149, "volume": 21641.0}, {"date": "2022-06-14", "close": 51.799, "volume": 8451.0}, {"date": "2022-06-15", "close": 50.252, "volume": 13771.0}, {"date": "2022-06-16", "close": 49.279, "volume": 12733.0}, {"date": "2022-06-17", "close": 45.1701, "volume": 13593.0}, {"date": "2022-06-21", "close": 47.704, "volume": 24769.0}, {"date": "2022-06-22", "close": 46.8921, "volume": 8320.0}, {"date": "2022-06-23", "close": 47.732, "volume": 6282.0}, {"date": "2022-06-24", "close": 49.16, "volume": 14786.0}, {"date": "2022-06-27", "close": 47.522, "volume": 19813.0}, {"date": "2022-06-28", "close": 43.2031, "volume": 19224.0}, {"date": "2022-06-29", "close": 40.2492, "volume": 13321.0}, {"date": "2022-06-30", "close": 37.5052, "volume": 20428.0}, {"date": "2022-07-01", "close": 38.2892, "volume": 7933.0}, {"date": "2022-07-05", "close": 41.9992, "volume": 10624.0}, {"date": "2022-07-06", "close": 40.0112, "volume": 6274.0}, {"date": "2022-07-07", "close": 51.799, "volume": 89598.0}, {"date": "2022-07-08", "close": 51.799, "volume": 121960.0}, {"date": "2022-07-11", "close": 47.816, "volume": 22462.0}, {"date": "2022-07-12", "close": 46.0591, "volume": 14883.0}, {"date": "2022-07-13", "close": 45.9121, "volume": 9626.0}, {"date": "2022-07-14", "close": 46.2691, "volume": 24572.0}, {"date": "2022-07-15", "close": 46.5911, "volume": 20972.0}, {"date": "2022-07-18", "close": 48.796, "volume": 54157.0}, {"date": "2022-07-19", "close": 53.9339, "volume": 81690.0}, {"date": "2022-07-20", "close": 54.0389, "volume": 37721.0}, {"date": "2022-07-21", "close": 53.8989, "volume": 20153.0}, {"date": "2022-07-22", "close": 50.175, "volume": 16857.0}, {"date": "2022-07-25", "close": 46.0591, "volume": 18785.0}, {"date": "2022-07-26", "close": 42.4332, "volume": 11901.0}, {"date": "2022-07-27", "close": 45.8841, "volume": 12686.0}, {"date": "2022-07-28", "close": 46.9061, "volume": 16465.0}, {"date": "2022-07-29", "close": 46.5841, "volume": 8452.0}, {"date": "2022-08-01", "close": 43.3991, "volume": 8093.0}, {"date": "2022-08-02", "close": 46.4441, "volume": 13097.0}, {"date": "2022-08-03", "close": 48.775, "volume": 11246.0}, {"date": "2022-08-04", "close": 49.636, "volume": 20249.0}, {"date": "2022-08-05", "close": 49.909, "volume": 11741.0}, {"date": "2022-08-08", "close": 50.707, "volume": 26185.0}, {"date": "2022-08-09", "close": 51.099, "volume": 8634.0}, {"date": "2022-08-10", "close": 52.9329, "volume": 14804.0}, {"date": "2022-08-11", "close": 54.8509, "volume": 18172.0}, {"date": "2022-08-12", "close": 55.3269, "volume": 12880.0}, {"date": "2022-08-15", "close": 60.1918, "volume": 22489.0}, {"date": "2022-08-16", "close": 58.4628, "volume": 15290.0}, {"date": "2022-08-17", "close": 53.3459, "volume": 11873.0}, {"date": "2022-08-18", "close": 52.5059, "volume": 5287.0}, {"date": "2022-08-19", "close": 49.657, "volume": 12072.0}, {"date": "2022-08-22", "close": 45.5061, "volume": 5719.0}, {"date": "2022-08-23", "close": 45.8981, "volume": 7214.0}, {"date": "2022-08-24", "close": 45.5131, "volume": 7860.0}, {"date": "2022-08-25", "close": 47.662, "volume": 7176.0}, {"date": "2022-08-26", "close": 45.0301, "volume": 7165.0}, {"date": "2022-08-29", "close": 44.4001, "volume": 9036.0}, {"date": "2022-08-30", "close": 43.2381, "volume": 5788.0}, {"date": "2022-08-31", "close": 44.3791, "volume": 6910.0}, {"date": "2022-09-01", "close": 42.0062, "volume": 8650.0}, {"date": "2022-09-02", "close": 41.7542, "volume": 5712.0}, {"date": "2022-09-06", "close": 39.4092, "volume": 5771.0}, {"date": "2022-09-07", "close": 40.0322, "volume": 5138.0}, {"date": "2022-09-08", "close": 41.5232, "volume": 3232.0}, {"date": "2022-09-09", "close": 46.1501, "volume": 11438.0}, {"date": "2022-09-12", "close": 46.8151, "volume": 6230.0}, {"date": "2022-09-13", "close": 43.1541, "volume": 6675.0}, {"date": "2022-09-14", "close": 43.3361, "volume": 5912.0}, {"date": "2022-09-15", "close": 42.6151, "volume": 6859.0}, {"date": "2022-09-16", "close": 41.2992, "volume": 2955.0}, {"date": "2022-09-19", "close": 40.8722, "volume": 4595.0}, {"date": "2022-09-20", "close": 39.1152, "volume": 5706.0}, {"date": "2022-09-21", "close": 39.1082, "volume": 7398.0}, {"date": "2022-09-22", "close": 37.7992, "volume": 6945.0}, {"date": "2022-09-23", "close": 34.6633, "volume": 8529.0}, {"date": "2022-09-26", "close": 32.0594, "volume": 9875.0}, {"date": "2022-09-27", "close": 31.8074, "volume": 7435.0}, {"date": "2022-09-28", "close": 32.6193, "volume": 6169.0}, {"date": "2022-09-29", "close": 30.9674, "volume": 2730.0}, {"date": "2022-09-30", "close": 30.9324, "volume": 6007.0}, {"date": "2022-10-03", "close": 30.8484, "volume": 5703.0}, {"date": "2022-10-04", "close": 32.8993, "volume": 19493.0}, {"date": "2022-10-05", "close": 31.1424, "volume": 14659.0}, {"date": "2022-10-06", "close": 32.1224, "volume": 5832.0}, {"date": "2022-10-07", "close": 29.7494, "volume": 17102.0}, {"date": "2022-10-10", "close": 29.3994, "volume": 6822.0}, {"date": "2022-10-11", "close": 27.6494, "volume": 5089.0}, {"date": "2022-10-12", "close": 27.3485, "volume": 4922.0}, {"date": "2022-10-13", "close": 28.5594, "volume": 7404.0}, {"date": "2022-10-14", "close": 27.2995, "volume": 3527.0}, {"date": "2022-10-17", "close": 27.3135, "volume": 2386.0}, {"date": "2022-10-18", "close": 27.9784, "volume": 6037.0}, {"date": "2022-10-19", "close": 26.7115, "volume": 3773.0}, {"date": "2022-10-20", "close": 28.1254, "volume": 5242.0}, {"date": "2022-10-21", "close": 30.3514, "volume": 10044.0}, {"date": "2022-10-24", "close": 30.5894, "volume": 3708.0}, {"date": "2022-10-25", "close": 31.4994, "volume": 16539.0}, {"date": "2022-10-26", "close": 32.8573, "volume": 11031.0}, {"date": "2022-10-27", "close": 31.7024, "volume": 6923.0}, {"date": "2022-10-28", "close": 31.5904, "volume": 4893.0}, {"date": "2022-10-31", "close": 31.6044, "volume": 2600.0}, {"date": "2022-11-01", "close": 30.9604, "volume": 3197.0}, {"date": "2022-11-02", "close": 29.7774, "volume": 2755.0}, {"date": "2022-11-03", "close": 31.2404, "volume": 3233.0}, {"date": "2022-11-04", "close": 31.4433, "volume": 9349.0}, {"date": "2022-11-07", "close": 29.4694, "volume": 3280.0}, {"date": "2022-11-08", "close": 27.9994, "volume": 6256.0}, {"date": "2022-11-09", "close": 25.8995, "volume": 5008.0}, {"date": "2022-11-10", "close": 27.9994, "volume": 6735.0}, {"date": "2022-11-11", "close": 29.0494, "volume": 6184.0}, {"date": "2022-11-14", "close": 27.5864, "volume": 6611.0}, {"date": "2022-11-15", "close": 27.3065, "volume": 10302.0}, {"date": "2022-11-16", "close": 25.8995, "volume": 6921.0}, {"date": "2022-11-17", "close": 25.8995, "volume": 2460.0}, {"date": "2022-11-18", "close": 24.1285, "volume": 5546.0}, {"date": "2022-11-21", "close": 23.8275, "volume": 6854.0}, {"date": "2022-11-22", "close": 24.0095, "volume": 2802.0}, {"date": "2022-11-23", "close": 24.3315, "volume": 6338.0}, {"date": "2022-11-25", "close": 24.2055, "volume": 2235.0}, {"date": "2022-11-28", "close": 22.3016, "volume": 4082.0}, {"date": "2022-11-29", "close": 23.1555, "volume": 2704.0}, {"date": "2022-11-30", "close": 22.9735, "volume": 7277.0}, {"date": "2022-12-01", "close": 22.1126, "volume": 4746.0}, {"date": "2022-12-02", "close": 21.6996, "volume": 4008.0}, {"date": "2022-12-05", "close": 21.1536, "volume": 4922.0}, {"date": "2022-12-06", "close": 19.6416, "volume": 7876.0}, {"date": "2022-12-07", "close": 18.5496, "volume": 5581.0}, {"date": "2022-12-08", "close": 19.5996, "volume": 3035.0}, {"date": "2022-12-09", "close": 22.3856, "volume": 11028.0}, {"date": "2022-12-12", "close": 24.6955, "volume": 13147.0}, {"date": "2022-12-13", "close": 24.4995, "volume": 6384.0}, {"date": "2022-12-14", "close": 25.4795, "volume": 5147.0}, {"date": "2022-12-15", "close": 25.1295, "volume": 8037.0}, {"date": "2022-12-16", "close": 24.5065, "volume": 3954.0}, {"date": "2022-12-19", "close": 24.2125, "volume": 3617.0}, {"date": "2022-12-20", "close": 21.6926, "volume": 5398.0}, {"date": "2022-12-21", "close": 21.8606, "volume": 4378.0}, {"date": "2022-12-22", "close": 19.9496, "volume": 7075.0}, {"date": "2022-12-23", "close": 21.0136, "volume": 4604.0}, {"date": "2022-12-27", "close": 19.5436, "volume": 3741.0}, {"date": "2022-12-28", "close": 19.3406, "volume": 9921.0}, {"date": "2022-12-29", "close": 19.5996, "volume": 5316.0}, {"date": "2022-12-30", "close": 19.2846, "volume": 8956.0}, {"date": "2023-01-03", "close": 19.5996, "volume": 2490.0}, {"date": "2023-01-04", "close": 20.5656, "volume": 10262.0}, {"date": "2023-01-05", "close": 18.9066, "volume": 5896.0}, {"date": "2023-01-06", "close": 18.6826, "volume": 8114.0}, {"date": "2023-01-09", "close": 19.8796, "volume": 29369.0}, {"date": "2023-01-10", "close": 23.1695, "volume": 63237.0}, {"date": "2023-01-11", "close": 22.8895, "volume": 40180.0}, {"date": "2023-01-12", "close": 29.7494, "volume": 112304.0}, {"date": "2023-01-13", "close": 29.7494, "volume": 72418.0}, {"date": "2023-01-17", "close": 32.0454, "volume": 52567.0}, {"date": "2023-01-18", "close": 25.8575, "volume": 41106.0}, {"date": "2023-01-19", "close": 27.9294, "volume": 22305.0}, {"date": "2023-01-20", "close": 31.4223, "volume": 20090.0}, {"date": "2023-01-23", "close": 29.5394, "volume": 30013.0}, {"date": "2023-01-24", "close": 29.2594, "volume": 16159.0}, {"date": "2023-01-25", "close": 28.8884, "volume": 16315.0}, {"date": "2023-01-26", "close": 28.5734, "volume": 13307.0}, {"date": "2023-01-27", "close": 29.1894, "volume": 13600.0}, {"date": "2023-01-30", "close": 26.9495, "volume": 12471.0}, {"date": "2023-01-31", "close": 26.6275, "volume": 10396.0}, {"date": "2023-02-01", "close": 26.6695, "volume": 20362.0}, {"date": "2023-02-02", "close": 28.5384, "volume": 61716.0}, {"date": "2023-02-03", "close": 28.9794, "volume": 26487.0}, {"date": "2023-02-06", "close": 30.7364, "volume": 19639.0}, {"date": "2023-02-07", "close": 30.3794, "volume": 12396.0}, {"date": "2023-02-08", "close": 29.3924, "volume": 7910.0}, {"date": "2023-02-09", "close": 27.8594, "volume": 7108.0}, {"date": "2023-02-10", "close": 26.2285, "volume": 12686.0}, {"date": "2023-02-13", "close": 25.9976, "volume": 7731.0}, {"date": "2023-02-14", "close": 29.3994, "volume": 9368.0}, {"date": "2023-02-15", "close": 33.3263, "volume": 27492.0}, {"date": "2023-02-16", "close": 32.8993, "volume": 26681.0}, {"date": "2023-02-17", "close": 33.5993, "volume": 15255.0}, {"date": "2023-02-21", "close": 29.8894, "volume": 10501.0}, {"date": "2023-02-22", "close": 30.7084, "volume": 5376.0}, {"date": "2023-02-23", "close": 30.7854, "volume": 3839.0}, {"date": "2023-02-24", "close": 30.0224, "volume": 5346.0}, {"date": "2023-02-27", "close": 28.6994, "volume": 5374.0}, {"date": "2023-02-28", "close": 29.4693, "volume": 4145.0}, {"date": "2023-03-01", "close": 28.9024, "volume": 4034.0}, {"date": "2023-03-02", "close": 26.5155, "volume": 14141.0}, {"date": "2023-03-03", "close": 26.2495, "volume": 18201.0}, {"date": "2023-03-06", "close": 24.4995, "volume": 13545.0}, {"date": "2023-03-07", "close": 23.3795, "volume": 8117.0}, {"date": "2023-03-08", "close": 21.6996, "volume": 13272.0}, {"date": "2023-03-09", "close": 21.8186, "volume": 10915.0}, {"date": "2023-03-10", "close": 19.6556, "volume": 11394.0}, {"date": "2023-03-13", "close": 21.9096, "volume": 25311.0}, {"date": "2023-03-14", "close": 21.6996, "volume": 25356.0}, {"date": "2023-03-15", "close": 21.1886, "volume": 9156.0}, {"date": "2023-03-16", "close": 21.6786, "volume": 5516.0}, {"date": "2023-03-17", "close": 23.0925, "volume": 11494.0}, {"date": "2023-03-20", "close": 22.5255, "volume": 9388.0}, {"date": "2023-03-21", "close": 25.0665, "volume": 19978.0}, {"date": "2023-03-22", "close": 24.1495, "volume": 14263.0}, {"date": "2023-03-23", "close": 24.8425, "volume": 21528.0}, {"date": "2023-03-24", "close": 24.3665, "volume": 12576.0}, {"date": "2023-03-27", "close": 23.7995, "volume": 4880.0}, {"date": "2023-03-28", "close": 22.9035, "volume": 4463.0}, {"date": "2023-03-29", "close": 23.7995, "volume": 8026.0}, {"date": "2023-03-30", "close": 23.9535, "volume": 2881.0}, {"date": "2023-03-31", "close": 24.5975, "volume": 6634.0}, {"date": "2023-04-03", "close": 24.4995, "volume": 3367.0}, {"date": "2023-04-04", "close": 24.8495, "volume": 3142.0}, {"date": "2023-04-05", "close": 24.4295, "volume": 4310.0}, {"date": "2023-04-06", "close": 24.6605, "volume": 4228.0}, {"date": "2023-04-10", "close": 23.4495, "volume": 15463.0}, {"date": "2023-04-11", "close": 24.6395, "volume": 23117.0}, {"date": "2023-04-12", "close": 24.8495, "volume": 7087.0}, {"date": "2023-04-13", "close": 28.2374, "volume": 65459.0}, {"date": "2023-04-14", "close": 30.3724, "volume": 28081.0}, {"date": "2023-04-17", "close": 29.7634, "volume": 25789.0}, {"date": "2023-04-18", "close": 32.4374, "volume": 38894.0}, {"date": "2023-04-19", "close": 30.9814, "volume": 18087.0}, {"date": "2023-04-20", "close": 29.8824, "volume": 12320.0}, {"date": "2023-04-21", "close": 29.3994, "volume": 15022.0}, {"date": "2023-04-24", "close": 29.6374, "volume": 6946.0}, {"date": "2023-04-25", "close": 30.0224, "volume": 7064.0}, {"date": "2023-04-26", "close": 30.8064, "volume": 12293.0}, {"date": "2023-04-27", "close": 32.7943, "volume": 5875.0}, {"date": "2023-04-28", "close": 31.4924, "volume": 4250.0}, {"date": "2023-05-01", "close": 29.8474, "volume": 7160.0}, {"date": "2023-05-02", "close": 30.9114, "volume": 7644.0}, {"date": "2023-05-03", "close": 29.3854, "volume": 6780.0}, {"date": "2023-05-04", "close": 29.1264, "volume": 8171.0}, {"date": "2023-05-05", "close": 29.8894, "volume": 10699.0}, {"date": "2023-05-08", "close": 28.7344, "volume": 5161.0}, {"date": "2023-05-09", "close": 30.0924, "volume": 7300.0}, {"date": "2023-05-10", "close": 29.6794, "volume": 6671.0}, {"date": "2023-05-11", "close": 28.5594, "volume": 4898.0}, {"date": "2023-05-12", "close": 27.5094, "volume": 7089.0}, {"date": "2023-05-15", "close": 25.1435, "volume": 15223.0}, {"date": "2023-05-16", "close": 23.4215, "volume": 20463.0}, {"date": "2023-05-17", "close": 24.2195, "volume": 12010.0}, {"date": "2023-05-18", "close": 23.7925, "volume": 8046.0}, {"date": "2023-05-19", "close": 22.0706, "volume": 12120.0}, {"date": "2023-05-22", "close": 23.3375, "volume": 5777.0}, {"date": "2023-05-23", "close": 22.9035, "volume": 6407.0}, {"date": "2023-05-24", "close": 22.1756, "volume": 6609.0}, {"date": "2023-05-25", "close": 20.9996, "volume": 17911.0}, {"date": "2023-05-26", "close": 21.3566, "volume": 8873.0}, {"date": "2023-05-30", "close": 22.0426, "volume": 9384.0}, {"date": "2023-05-31", "close": 21.6576, "volume": 11450.0}, {"date": "2023-06-01", "close": 21.3496, "volume": 5694.0}, {"date": "2023-06-02", "close": 22.8195, "volume": 9528.0}, {"date": "2023-06-05", "close": 21.6996, "volume": 8780.0}, {"date": "2023-06-06", "close": 22.1336, "volume": 9326.0}, {"date": "2023-06-07", "close": 21.4616, "volume": 4235.0}, {"date": "2023-06-08", "close": 20.9996, "volume": 5503.0}, {"date": "2023-06-09", "close": 21.3216, "volume": 6698.0}, {"date": "2023-06-12", "close": 20.8596, "volume": 4280.0}, {"date": "2023-06-13", "close": 20.9996, "volume": 7158.0}, {"date": "2023-06-14", "close": 20.2996, "volume": 8616.0}, {"date": "2023-06-15", "close": 19.9916, "volume": 9779.0}, {"date": "2023-06-16", "close": 19.6696, "volume": 13260.0}, {"date": "2023-06-20", "close": 20.7266, "volume": 20295.0}, {"date": "2023-06-21", "close": 22.2876, "volume": 46220.0}, {"date": "2023-06-22", "close": 21.3636, "volume": 12439.0}, {"date": "2023-06-23", "close": 23.6665, "volume": 47570.0}, {"date": "2023-06-26", "close": 21.1186, "volume": 13905.0}, {"date": "2023-06-27", "close": 21.5386, "volume": 8408.0}, {"date": "2023-06-28", "close": 21.1746, "volume": 9477.0}, {"date": "2023-06-29", "close": 20.0, "volume": 87537.0}, {"date": "2023-06-30", "close": 19.4, "volume": 18291.0}, {"date": "2023-07-03", "close": 21.5, "volume": 32775.0}, {"date": "2023-07-05", "close": 22.4, "volume": 19949.0}, {"date": "2023-07-06", "close": 22.7, "volume": 18370.0}, {"date": "2023-07-07", "close": 23.0, "volume": 34627.0}, {"date": "2023-07-10", "close": 24.2, "volume": 33595.0}, {"date": "2023-07-11", "close": 26.1, "volume": 48995.0}, {"date": "2023-07-12", "close": 26.2, "volume": 32285.0}, {"date": "2023-07-13", "close": 29.6, "volume": 65589.0}, {"date": "2023-07-14", "close": 26.5, "volume": 40811.0}, {"date": "2023-07-17", "close": 26.05, "volume": 21431.0}, {"date": "2023-07-18", "close": 25.0, "volume": 16277.0}, {"date": "2023-07-19", "close": 25.6, "volume": 15455.0}, {"date": "2023-07-20", "close": 25.8, "volume": 16535.0}, {"date": "2023-07-21", "close": 25.5, "volume": 14333.0}, {"date": "2023-07-24", "close": 23.8, "volume": 17131.0}, {"date": "2023-07-25", "close": 23.3, "volume": 7334.0}, {"date": "2023-07-26", "close": 23.7, "volume": 11944.0}, {"date": "2023-07-27", "close": 23.8, "volume": 6583.0}, {"date": "2023-07-28", "close": 24.2, "volume": 4901.0}, {"date": "2023-07-31", "close": 24.5, "volume": 7971.0}, {"date": "2023-08-01", "close": 24.0, "volume": 5715.0}, {"date": "2023-08-02", "close": 22.5, "volume": 11763.0}, {"date": "2023-08-03", "close": 21.4, "volume": 8557.0}, {"date": "2023-08-04", "close": 20.85, "volume": 13841.0}, {"date": "2023-08-07", "close": 21.4, "volume": 7843.0}, {"date": "2023-08-08", "close": 22.4, "volume": 17811.0}, {"date": "2023-08-09", "close": 20.5, "volume": 9216.0}, {"date": "2023-08-10", "close": 19.9, "volume": 10225.0}, {"date": "2023-08-11", "close": 20.5, "volume": 5131.0}, {"date": "2023-08-14", "close": 20.9, "volume": 10178.0}, {"date": "2023-08-15", "close": 19.8, "volume": 5297.0}, {"date": "2023-08-16", "close": 19.1, "volume": 14071.0}, {"date": "2023-08-17", "close": 16.3, "volume": 19200.0}, {"date": "2023-08-18", "close": 15.0, "volume": 17387.0}, {"date": "2023-08-21", "close": 14.1, "volume": 8541.0}, {"date": "2023-08-22", "close": 12.9, "volume": 11016.0}, {"date": "2023-08-23", "close": 14.9, "volume": 14591.0}, {"date": "2023-08-24", "close": 14.3, "volume": 11026.0}, {"date": "2023-08-25", "close": 14.4, "volume": 3792.0}, {"date": "2023-08-28", "close": 14.1, "volume": 6330.0}, {"date": "2023-08-29", "close": 16.4, "volume": 33428.0}, {"date": "2023-08-30", "close": 15.0, "volume": 10858.0}, {"date": "2023-08-31", "close": 14.5, "volume": 11371.0}, {"date": "2023-09-01", "close": 14.7, "volume": 4040.0}, {"date": "2023-09-05", "close": 15.6, "volume": 3280.0}, {"date": "2023-09-06", "close": 15.5, "volume": 7806.0}, {"date": "2023-09-07", "close": 15.0, "volume": 1678.0}, {"date": "2023-09-08", "close": 14.9, "volume": 3669.0}, {"date": "2023-09-11", "close": 14.8, "volume": 4450.0}, {"date": "2023-09-12", "close": 14.9, "volume": 10266.0}, {"date": "2023-09-13", "close": 14.2, "volume": 5151.0}, {"date": "2023-09-14", "close": 14.0, "volume": 6526.0}, {"date": "2023-09-15", "close": 13.7, "volume": 2095.0}, {"date": "2023-09-18", "close": 13.8, "volume": 3279.0}, {"date": "2023-09-19", "close": 13.5, "volume": 5382.0}, {"date": "2023-09-20", "close": 13.4, "volume": 4149.0}, {"date": "2023-09-21", "close": 13.5, "volume": 4746.0}, {"date": "2023-09-22", "close": 13.3, "volume": 3589.0}, {"date": "2023-09-25", "close": 13.5, "volume": 1745.0}, {"date": "2023-09-26", "close": 13.6, "volume": 2359.0}, {"date": "2023-09-27", "close": 14.0, "volume": 3354.0}, {"date": "2023-09-28", "close": 13.4, "volume": 27774.0}, {"date": "2023-09-29", "close": 13.3, "volume": 6657.0}, {"date": "2023-10-02", "close": 13.2, "volume": 9286.0}, {"date": "2023-10-03", "close": 12.4, "volume": 6255.0}, {"date": "2023-10-04", "close": 12.0, "volume": 17239.0}, {"date": "2023-10-05", "close": 11.7, "volume": 3811.0}, {"date": "2023-10-06", "close": 12.5, "volume": 11534.0}, {"date": "2023-10-09", "close": 12.2, "volume": 2304.0}, {"date": "2023-10-10", "close": 12.3, "volume": 3525.0}, {"date": "2023-10-11", "close": 12.299, "volume": 2475.0}, {"date": "2023-10-12", "close": 12.5, "volume": 5466.0}, {"date": "2023-10-13", "close": 11.55, "volume": 10064.0}, {"date": "2023-10-16", "close": 12.8, "volume": 19764.0}, {"date": "2023-10-17", "close": 13.0, "volume": 12257.0}, {"date": "2023-10-18", "close": 12.6, "volume": 12949.0}, {"date": "2023-10-19", "close": 12.1, "volume": 8559.0}, {"date": "2023-10-20", "close": 12.05, "volume": 7124.0}, {"date": "2023-10-23", "close": 14.1, "volume": 43544.0}, {"date": "2023-10-24", "close": 13.5, "volume": 68123.0}, {"date": "2023-10-25", "close": 12.1, "volume": 45996.0}, {"date": "2023-10-26", "close": 11.0, "volume": 28699.0}, {"date": "2023-10-27", "close": 10.25, "volume": 29014.0}, {"date": "2023-10-30", "close": 10.2, "volume": 20325.0}, {"date": "2023-10-31", "close": 10.0, "volume": 13697.0}, {"date": "2023-11-01", "close": 9.299, "volume": 17301.0}, {"date": "2023-11-02", "close": 9.999, "volume": 11422.0}, {"date": "2023-11-03", "close": 10.1, "volume": 16671.0}, {"date": "2023-11-06", "close": 9.6, "volume": 7035.0}, {"date": "2023-11-07", "close": 10.3, "volume": 13453.0}, {"date": "2023-11-08", "close": 10.0, "volume": 12747.0}, {"date": "2023-11-09", "close": 9.8, "volume": 34717.0}, {"date": "2023-11-10", "close": 9.8, "volume": 13842.0}, {"date": "2023-11-13", "close": 9.6, "volume": 10648.0}, {"date": "2023-11-14", "close": 9.515, "volume": 13479.0}, {"date": "2023-11-15", "close": 9.9, "volume": 23180.0}, {"date": "2023-11-16", "close": 9.576, "volume": 7345.0}, {"date": "2023-11-17", "close": 9.276, "volume": 17813.0}, {"date": "2023-11-20", "close": 9.116, "volume": 21527.0}, {"date": "2023-11-21", "close": 8.4, "volume": 27803.0}, {"date": "2023-11-22", "close": 7.612, "volume": 29349.0}, {"date": "2023-11-24", "close": 7.99, "volume": 14931.0}, {"date": "2023-11-27", "close": 7.7, "volume": 17017.0}, {"date": "2023-11-28", "close": 7.35, "volume": 24143.0}, {"date": "2023-11-29", "close": 7.11, "volume": 23787.0}, {"date": "2023-11-30", "close": 6.25, "volume": 28396.0}, {"date": "2023-12-01", "close": 8.0, "volume": 668595.0}, {"date": "2023-12-04", "close": 10.7, "volume": 1116388.0}, {"date": "2023-12-05", "close": 17.4, "volume": 2605766.0}, {"date": "2023-12-06", "close": 16.6, "volume": 646354.0}, {"date": "2023-12-07", "close": 15.5, "volume": 291033.0}, {"date": "2023-12-08", "close": 15.4, "volume": 240845.0}, {"date": "2023-12-11", "close": 11.5, "volume": 195961.0}, {"date": "2023-12-12", "close": 11.5, "volume": 79177.0}, {"date": "2023-12-13", "close": 14.2, "volume": 251696.0}, {"date": "2023-12-14", "close": 14.7, "volume": 217613.0}, {"date": "2023-12-15", "close": 14.2, "volume": 106930.0}, {"date": "2023-12-18", "close": 15.7, "volume": 142568.0}, {"date": "2023-12-19", "close": 19.5, "volume": 482409.0}, {"date": "2023-12-20", "close": 25.7, "volume": 1496458.0}, {"date": "2023-12-21", "close": 25.6, "volume": 292126.0}, {"date": "2023-12-22", "close": 29.3, "volume": 506614.0}, {"date": "2023-12-26", "close": 30.6, "volume": 201660.0}, {"date": "2023-12-27", "close": 40.1, "volume": 691648.0}, {"date": "2023-12-28", "close": 33.0, "volume": 357192.0}, {"date": "2023-12-29", "close": 33.2, "volume": 402569.0}, {"date": "2024-01-02", "close": 33.4, "volume": 262386.0}, {"date": "2024-01-03", "close": 30.1, "volume": 284148.0}, {"date": "2024-01-04", "close": 28.6, "volume": 234814.0}, {"date": "2024-01-05", "close": 26.2, "volume": 158231.0}, {"date": "2024-01-08", "close": 29.5, "volume": 295974.0}, {"date": "2024-01-09", "close": 26.5, "volume": 173464.0}, {"date": "2024-01-10", "close": 27.5, "volume": 210313.0}, {"date": "2024-01-11", "close": 23.9, "volume": 357905.0}, {"date": "2024-01-12", "close": 19.3, "volume": 208854.0}, {"date": "2024-01-16", "close": 19.3, "volume": 145245.0}, {"date": "2024-01-17", "close": 19.3, "volume": 106827.0}, {"date": "2024-01-18", "close": 17.7, "volume": 109463.0}, {"date": "2024-01-19", "close": 18.5, "volume": 84871.0}, {"date": "2024-01-22", "close": 19.3, "volume": 90733.0}, {"date": "2024-01-23", "close": 18.9, "volume": 80580.0}, {"date": "2024-01-24", "close": 18.2, "volume": 54745.0}, {"date": "2024-01-25", "close": 18.0, "volume": 43876.0}, {"date": "2024-01-26", "close": 22.6, "volume": 190264.0}, {"date": "2024-01-29", "close": 24.2, "volume": 158473.0}, {"date": "2024-01-30", "close": 22.1, "volume": 138518.0}, {"date": "2024-01-31", "close": 21.0, "volume": 87827.0}, {"date": "2024-02-01", "close": 20.5, "volume": 64686.0}, {"date": "2024-02-02", "close": 19.5, "volume": 61624.0}, {"date": "2024-02-05", "close": 18.6, "volume": 34762.0}, {"date": "2024-02-06", "close": 21.4, "volume": 68059.0}, {"date": "2024-02-07", "close": 21.4, "volume": 60820.0}, {"date": "2024-02-08", "close": 23.75, "volume": 151006.0}, {"date": "2024-02-09", "close": 24.1, "volume": 258310.0}, {"date": "2024-02-12", "close": 25.8, "volume": 196621.0}, {"date": "2024-02-13", "close": 22.0, "volume": 173677.0}, {"date": "2024-02-14", "close": 25.4, "volume": 157785.0}, {"date": "2024-02-15", "close": 22.8, "volume": 171800.0}, {"date": "2024-02-16", "close": 22.3, "volume": 65514.0}, {"date": "2024-02-20", "close": 21.2, "volume": 93133.0}, {"date": "2024-02-21", "close": 20.7, "volume": 42501.0}, {"date": "2024-02-22", "close": 22.9, "volume": 55576.0}, {"date": "2024-02-23", "close": 21.2, "volume": 42030.0}, {"date": "2024-02-26", "close": 24.3, "volume": 246080.0}, {"date": "2024-02-27", "close": 23.0, "volume": 199552.0}, {"date": "2024-02-28", "close": 21.3, "volume": 200948.0}, {"date": "2024-02-29", "close": 19.3, "volume": 140323.0}, {"date": "2024-03-01", "close": 20.2, "volume": 78513.0}, {"date": "2024-03-04", "close": 18.6, "volume": 140852.0}, {"date": "2024-03-05", "close": 17.05, "volume": 75057.0}, {"date": "2024-03-06", "close": 17.5, "volume": 65270.0}, {"date": "2024-03-07", "close": 17.1, "volume": 48475.0}, {"date": "2024-03-08", "close": 19.0, "volume": 83402.0}, {"date": "2024-03-11", "close": 17.4, "volume": 67178.0}, {"date": "2024-03-12", "close": 16.2, "volume": 61690.0}, {"date": "2024-03-13", "close": 16.1, "volume": 54593.0}, {"date": "2024-03-14", "close": 13.8, "volume": 81398.0}, {"date": "2024-03-15", "close": 14.5, "volume": 81375.0}, {"date": "2024-03-18", "close": 14.3, "volume": 50837.0}, {"date": "2024-03-19", "close": 13.6, "volume": 37087.0}, {"date": "2024-03-20", "close": 15.3, "volume": 74841.0}, {"date": "2024-03-21", "close": 14.0, "volume": 69114.0}, {"date": "2024-03-22", "close": 13.8, "volume": 38410.0}, {"date": "2024-03-25", "close": 14.7, "volume": 77305.0}, {"date": "2024-03-26", "close": 14.1, "volume": 32465.0}, {"date": "2024-03-27", "close": 13.6, "volume": 43089.0}, {"date": "2024-03-28", "close": 15.4, "volume": 120913.0}, {"date": "2024-04-01", "close": 14.5, "volume": 38883.0}, {"date": "2024-04-02", "close": 13.5, "volume": 30357.0}, {"date": "2024-04-03", "close": 13.2, "volume": 34403.0}, {"date": "2024-04-04", "close": 13.3, "volume": 56261.0}, {"date": "2024-04-05", "close": 12.8, "volume": 37792.0}, {"date": "2024-04-08", "close": 13.0, "volume": 32958.0}, {"date": "2024-04-09", "close": 12.5, "volume": 20777.0}, {"date": "2024-04-10", "close": 12.5, "volume": 38742.0}, {"date": "2024-04-11", "close": 12.3, "volume": 18964.0}, {"date": "2024-04-12", "close": 10.8, "volume": 49439.0}, {"date": "2024-04-15", "close": 10.6, "volume": 36176.0}, {"date": "2024-04-16", "close": 10.4, "volume": 44335.0}, {"date": "2024-04-17", "close": 10.6, "volume": 35220.0}, {"date": "2024-04-18", "close": 10.9, "volume": 26566.0}, {"date": "2024-04-19", "close": 10.9, "volume": 25200.0}, {"date": "2024-04-22", "close": 11.2, "volume": 48009.0}, {"date": "2024-04-23", "close": 12.0, "volume": 54675.0}, {"date": "2024-04-24", "close": 11.5, "volume": 20352.0}, {"date": "2024-04-25", "close": 11.0, "volume": 21786.0}, {"date": "2024-04-26", "close": 10.8, "volume": 29754.0}, {"date": "2024-04-29", "close": 10.4, "volume": 47046.0}, {"date": "2024-04-30", "close": 9.992, "volume": 33204.0}, {"date": "2024-05-01", "close": 10.0, "volume": 30945.0}, {"date": "2024-05-02", "close": 9.73, "volume": 26559.0}, {"date": "2024-05-03", "close": 10.2, "volume": 14293.0}, {"date": "2024-05-06", "close": 10.6, "volume": 27131.0}, {"date": "2024-05-07", "close": 9.278, "volume": 41677.0}, {"date": "2024-05-08", "close": 9.028, "volume": 26360.0}, {"date": "2024-05-09", "close": 9.114, "volume": 26839.0}, {"date": "2024-05-10", "close": 8.562, "volume": 26921.0}, {"date": "2024-05-13", "close": 8.605, "volume": 17355.0}, {"date": "2024-05-14", "close": 9.32, "volume": 40431.0}, {"date": "2024-05-15", "close": 10.4, "volume": 39546.0}, {"date": "2024-05-16", "close": 10.2, "volume": 25076.0}, {"date": "2024-05-17", "close": 10.3, "volume": 31693.0}, {"date": "2024-05-20", "close": 15.3, "volume": 288011.0}, {"date": "2024-05-21", "close": 11.85, "volume": 174060.0}, {"date": "2024-05-22", "close": 12.2, "volume": 199202.0}, {"date": "2024-05-23", "close": 11.7, "volume": 53858.0}, {"date": "2024-05-24", "close": 12.5, "volume": 67524.0}, {"date": "2024-05-28", "close": 12.1, "volume": 40986.0}, {"date": "2024-05-29", "close": 11.9, "volume": 18374.0}, {"date": "2024-05-30", "close": 11.6, "volume": 50360.0}, {"date": "2024-05-31", "close": 11.1, "volume": 52783.0}, {"date": "2024-06-03", "close": 10.9, "volume": 44673.0}, {"date": "2024-06-04", "close": 11.9, "volume": 98134.0}, {"date": "2024-06-05", "close": 11.95, "volume": 71811.0}, {"date": "2024-06-06", "close": 13.5, "volume": 82904.0}, {"date": "2024-06-07", "close": 11.8, "volume": 146930.0}, {"date": "2024-06-10", "close": 12.5, "volume": 77481.0}, {"date": "2024-06-11", "close": 12.0, "volume": 110395.0}, {"date": "2024-06-12", "close": 11.8, "volume": 116113.0}, {"date": "2024-06-13", "close": 11.7, "volume": 95448.0}, {"date": "2024-06-14", "close": 11.3, "volume": 98369.0}, {"date": "2024-06-17", "close": 11.4, "volume": 130498.0}, {"date": "2024-06-18", "close": 10.8, "volume": 71548.0}, {"date": "2024-06-20", "close": 10.2, "volume": 88519.0}, {"date": "2024-06-21", "close": 10.7, "volume": 44618.0}, {"date": "2024-06-24", "close": 10.3, "volume": 40946.0}, {"date": "2024-06-25", "close": 11.2, "volume": 127756.0}, {"date": "2024-06-26", "close": 10.9, "volume": 135235.0}, {"date": "2024-06-27", "close": 11.2, "volume": 35880.0}, {"date": "2024-06-28", "close": 10.8, "volume": 43591.0}, {"date": "2024-07-01", "close": 10.7, "volume": 84495.0}, {"date": "2024-07-02", "close": 10.4, "volume": 96619.0}, {"date": "2024-07-03", "close": 10.4, "volume": 27302.0}, {"date": "2024-07-05", "close": 10.2, "volume": 47017.0}, {"date": "2024-07-08", "close": 10.2, "volume": 43664.0}, {"date": "2024-07-09", "close": 9.672, "volume": 69114.0}, {"date": "2024-07-10", "close": 10.0, "volume": 55875.0}, {"date": "2024-07-11", "close": 10.2, "volume": 42612.0}, {"date": "2024-07-12", "close": 10.6, "volume": 30764.0}, {"date": "2024-07-15", "close": 11.7, "volume": 87836.0}, {"date": "2024-07-16", "close": 12.9, "volume": 152103.0}, {"date": "2024-07-17", "close": 11.9, "volume": 81025.0}, {"date": "2024-07-18", "close": 11.2, "volume": 30870.0}, {"date": "2024-07-19", "close": 11.8, "volume": 71441.0}, {"date": "2024-07-22", "close": 11.9, "volume": 77073.0}, {"date": "2024-07-23", "close": 11.6, "volume": 39075.0}, {"date": "2024-07-24", "close": 11.1, "volume": 38461.0}, {"date": "2024-07-25", "close": 10.3, "volume": 83943.0}, {"date": "2024-07-26", "close": 10.7, "volume": 36699.0}, {"date": "2024-07-29", "close": 10.4, "volume": 32850.0}, {"date": "2024-07-30", "close": 10.2, "volume": 29648.0}, {"date": "2024-07-31", "close": 10.6, "volume": 41582.0}, {"date": "2024-08-01", "close": 9.999, "volume": 35623.0}, {"date": "2024-08-02", "close": 9.189, "volume": 46852.0}, {"date": "2024-08-05", "close": 8.68, "volume": 52361.0}, {"date": "2024-08-06", "close": 8.8, "volume": 19736.0}, {"date": "2024-08-07", "close": 8.322, "volume": 26340.0}, {"date": "2024-08-08", "close": 8.852, "volume": 41191.0}, {"date": "2024-08-09", "close": 8.69, "volume": 12962.0}, {"date": "2024-08-12", "close": 8.685, "volume": 10815.0}, {"date": "2024-08-13", "close": 8.799, "volume": 30725.0}, {"date": "2024-08-14", "close": 8.531, "volume": 24343.0}, {"date": "2024-08-15", "close": 8.15, "volume": 45366.0}, {"date": "2024-08-16", "close": 8.385, "volume": 35871.0}, {"date": "2024-08-19", "close": 8.4, "volume": 27505.0}, {"date": "2024-08-20", "close": 8.797, "volume": 49775.0}, {"date": "2024-08-21", "close": 10.0, "volume": 66628.0}, {"date": "2024-08-22", "close": 9.838, "volume": 38874.0}, {"date": "2024-08-23", "close": 10.3, "volume": 61533.0}, {"date": "2024-08-26", "close": 10.1, "volume": 34132.0}, {"date": "2024-08-27", "close": 10.1, "volume": 33199.0}, {"date": "2024-08-28", "close": 9.444, "volume": 26341.0}, {"date": "2024-08-29", "close": 9.543, "volume": 21018.0}, {"date": "2024-08-30", "close": 9.087, "volume": 22633.0}, {"date": "2024-09-03", "close": 8.195, "volume": 48794.0}, {"date": "2024-09-04", "close": 7.999, "volume": 36486.0}, {"date": "2024-09-05", "close": 7.52, "volume": 33636.0}, {"date": "2024-09-06", "close": 7.108, "volume": 33918.0}, {"date": "2024-09-09", "close": 7.108, "volume": 37905.0}, {"date": "2024-09-10", "close": 7.58, "volume": 37626.0}, {"date": "2024-09-11", "close": 8.2, "volume": 19496.0}, {"date": "2024-09-12", "close": 8.4, "volume": 17872.0}, {"date": "2024-09-13", "close": 8.8, "volume": 27571.0}, {"date": "2024-09-16", "close": 8.82, "volume": 21393.0}, {"date": "2024-09-17", "close": 8.801, "volume": 13044.0}, {"date": "2024-09-18", "close": 8.712, "volume": 14191.0}, {"date": "2024-09-19", "close": 8.92, "volume": 23187.0}, {"date": "2024-09-20", "close": 8.911, "volume": 9022.0}, {"date": "2024-09-23", "close": 8.696, "volume": 12226.0}, {"date": "2024-09-24", "close": 8.9, "volume": 23117.0}, {"date": "2024-09-25", "close": 8.89, "volume": 15337.0}, {"date": "2024-09-26", "close": 9.9, "volume": 60861.0}, {"date": "2024-09-27", "close": 9.925, "volume": 45210.0}, {"date": "2024-09-30", "close": 9.046, "volume": 28907.0}, {"date": "2024-10-01", "close": 8.8, "volume": 21652.0}, {"date": "2024-10-02", "close": 8.61, "volume": 34939.0}, {"date": "2024-10-03", "close": 8.598, "volume": 9328.0}, {"date": "2024-10-04", "close": 8.723, "volume": 19204.0}, {"date": "2024-10-07", "close": 8.72, "volume": 45211.0}, {"date": "2024-10-08", "close": 8.6, "volume": 12116.0}, {"date": "2024-10-09", "close": 8.668, "volume": 15473.0}, {"date": "2024-10-10", "close": 8.563, "volume": 13682.0}, {"date": "2024-10-11", "close": 8.648, "volume": 15986.0}, {"date": "2024-10-14", "close": 9.606, "volume": 69709.0}, {"date": "2024-10-15", "close": 9.455, "volume": 80349.0}, {"date": "2024-10-16", "close": 9.863, "volume": 61873.0}, {"date": "2024-10-17", "close": 9.611, "volume": 25884.0}, {"date": "2024-10-18", "close": 10.7, "volume": 86634.0}, {"date": "2024-10-21", "close": 10.6, "volume": 45900.0}, {"date": "2024-10-22", "close": 11.0, "volume": 53610.0}, {"date": "2024-10-23", "close": 10.4, "volume": 64593.0}, {"date": "2024-10-24", "close": 10.7, "volume": 99716.0}, {"date": "2024-10-25", "close": 10.4, "volume": 64865.0}, {"date": "2024-10-28", "close": 11.3, "volume": 89334.0}, {"date": "2024-10-29", "close": 11.6, "volume": 207068.0}, {"date": "2024-10-30", "close": 10.7, "volume": 74795.0}, {"date": "2024-10-31", "close": 10.4, "volume": 37717.0}, {"date": "2024-11-01", "close": 10.2, "volume": 39751.0}, {"date": "2024-11-04", "close": 10.3, "volume": 69785.0}, {"date": "2024-11-05", "close": 10.4, "volume": 50595.0}, {"date": "2024-11-06", "close": 11.9, "volume": 123755.0}, {"date": "2024-11-07", "close": 12.8, "volume": 133981.0}, {"date": "2024-11-08", "close": 12.5, "volume": 82779.0}, {"date": "2024-11-11", "close": 16.2, "volume": 444447.0}, {"date": "2024-11-12", "close": 17.5, "volume": 252006.0}, {"date": "2024-11-13", "close": 15.4, "volume": 232426.0}, {"date": "2024-11-14", "close": 14.5, "volume": 110757.0}, {"date": "2024-11-15", "close": 14.9, "volume": 90595.0}, {"date": "2024-11-18", "close": 13.7, "volume": 117926.0}, {"date": "2024-11-19", "close": 15.1, "volume": 138038.0}, {"date": "2024-11-20", "close": 14.0, "volume": 146283.0}, {"date": "2024-11-21", "close": 13.0, "volume": 210017.0}, {"date": "2024-11-22", "close": 13.6, "volume": 96518.0}, {"date": "2024-11-25", "close": 12.9, "volume": 90599.0}, {"date": "2024-11-26", "close": 12.0, "volume": 81010.0}, {"date": "2024-11-27", "close": 13.8, "volume": 84791.0}, {"date": "2024-11-29", "close": 14.7, "volume": 72793.0}, {"date": "2024-12-02", "close": 14.3, "volume": 57487.0}, {"date": "2024-12-03", "close": 13.5, "volume": 33950.0}, {"date": "2024-12-04", "close": 14.3, "volume": 67487.0}, {"date": "2024-12-05", "close": 13.9, "volume": 103134.0}, {"date": "2024-12-06", "close": 15.2, "volume": 90799.0}, {"date": "2024-12-09", "close": 14.3, "volume": 164467.0}, {"date": "2024-12-10", "close": 13.2, "volume": 124830.0}, {"date": "2024-12-11", "close": 13.2, "volume": 97027.0}, {"date": "2024-12-12", "close": 12.4, "volume": 87541.0}, {"date": "2024-12-13", "close": 12.2, "volume": 67522.0}, {"date": "2024-12-16", "close": 12.5, "volume": 119229.0}, {"date": "2024-12-17", "close": 12.1, "volume": 55444.0}, {"date": "2024-12-18", "close": 10.6, "volume": 109917.0}, {"date": "2024-12-19", "close": 10.1, "volume": 72300.0}, {"date": "2024-12-20", "close": 10.0, "volume": 48260.0}, {"date": "2024-12-23", "close": 9.578, "volume": 37302.0}, {"date": "2024-12-24", "close": 10.1, "volume": 32229.0}, {"date": "2024-12-26", "close": 10.4, "volume": 34220.0}, {"date": "2024-12-27", "close": 9.61, "volume": 48396.0}, {"date": "2024-12-30", "close": 9.4, "volume": 39636.0}, {"date": "2024-12-31", "close": 9.442, "volume": 39561.0}, {"date": "2025-01-02", "close": 10.1, "volume": 57291.0}, {"date": "2025-01-03", "close": 10.9, "volume": 54807.0}, {"date": "2025-01-06", "close": 10.6, "volume": 40238.0}, {"date": "2025-01-07", "close": 11.1, "volume": 193235.0}, {"date": "2025-01-08", "close": 10.6, "volume": 133617.0}, {"date": "2025-01-10", "close": 10.9, "volume": 72320.0}, {"date": "2025-01-13", "close": 10.3, "volume": 50576.0}, {"date": "2025-01-14", "close": 10.0, "volume": 51022.0}, {"date": "2025-01-15", "close": 10.6, "volume": 63695.0}, {"date": "2025-01-16", "close": 10.2, "volume": 31586.0}, {"date": "2025-01-17", "close": 10.9, "volume": 134950.0}, {"date": "2025-01-21", "close": 10.2, "volume": 62985.0}, {"date": "2025-01-22", "close": 9.8, "volume": 98033.0}, {"date": "2025-01-23", "close": 9.789, "volume": 51546.0}, {"date": "2025-01-24", "close": 9.889, "volume": 60227.0}, {"date": "2025-01-27", "close": 8.902, "volume": 65340.0}, {"date": "2025-01-28", "close": 9.199, "volume": 33456.0}, {"date": "2025-01-29", "close": 8.655, "volume": 35253.0}, {"date": "2025-01-30", "close": 8.75, "volume": 40148.0}, {"date": "2025-01-31", "close": 8.725, "volume": 26466.0}, {"date": "2025-02-03", "close": 8.416, "volume": 32088.0}, {"date": "2025-02-04", "close": 8.234, "volume": 29156.0}, {"date": "2025-02-05", "close": 7.688, "volume": 31616.0}, {"date": "2025-02-06", "close": 7.849, "volume": 34822.0}, {"date": "2025-02-07", "close": 7.66, "volume": 41558.0}, {"date": "2025-02-10", "close": 7.507, "volume": 33573.0}, {"date": "2025-02-11", "close": 7.167, "volume": 35843.0}, {"date": "2025-02-12", "close": 7.14, "volume": 47138.0}, {"date": "2025-02-13", "close": 7.819, "volume": 43659.0}, {"date": "2025-02-14", "close": 7.41, "volume": 32042.0}, {"date": "2025-02-18", "close": 7.378, "volume": 23770.0}, {"date": "2025-02-19", "close": 7.417, "volume": 15062.0}, {"date": "2025-02-20", "close": 7.141, "volume": 20248.0}, {"date": "2025-02-21", "close": 6.661, "volume": 51462.0}, {"date": "2025-02-24", "close": 6.657, "volume": 39398.0}, {"date": "2025-02-25", "close": 6.421, "volume": 33349.0}, {"date": "2025-02-26", "close": 6.456, "volume": 13607.0}, {"date": "2025-02-27", "close": 6.12, "volume": 38032.0}, {"date": "2025-02-28", "close": 6.3, "volume": 21571.0}, {"date": "2025-03-03", "close": 5.93, "volume": 89786.0}, {"date": "2025-03-04", "close": 5.901, "volume": 27180.0}, {"date": "2025-03-05", "close": 5.903, "volume": 22064.0}, {"date": "2025-03-06", "close": 5.738, "volume": 15816.0}, {"date": "2025-03-07", "close": 5.99, "volume": 20043.0}, {"date": "2025-03-10", "close": 5.46, "volume": 32231.0}, {"date": "2025-03-11", "close": 5.527, "volume": 14519.0}, {"date": "2025-03-12", "close": 5.431, "volume": 11404.0}, {"date": "2025-03-13", "close": 5.22, "volume": 32388.0}, {"date": "2025-03-14", "close": 4.93, "volume": 45523.0}, {"date": "2025-03-17", "close": 4.94, "volume": 18421.0}, {"date": "2025-03-18", "close": 4.74, "volume": 18146.0}, {"date": "2025-03-19", "close": 4.688, "volume": 28645.0}, {"date": "2025-03-20", "close": 4.531, "volume": 11989.0}, {"date": "2025-03-21", "close": 4.801, "volume": 13629.0}, {"date": "2025-03-24", "close": 4.75, "volume": 29200.0}, {"date": "2025-03-25", "close": 4.7, "volume": 17903.0}, {"date": "2025-03-26", "close": 4.532, "volume": 47776.0}, {"date": "2025-03-27", "close": 4.599, "volume": 11275.0}, {"date": "2025-03-28", "close": 4.189, "volume": 33414.0}, {"date": "2025-03-31", "close": 3.985, "volume": 36293.0}, {"date": "2025-04-01", "close": 4.3, "volume": 34962.0}, {"date": "2025-04-02", "close": 5.5, "volume": 73248.0}, {"date": "2025-04-03", "close": 5.055, "volume": 23265.0}, {"date": "2025-04-04", "close": 4.786, "volume": 23914.0}, {"date": "2025-04-07", "close": 4.256, "volume": 49549.0}, {"date": "2025-04-08", "close": 3.97, "volume": 24582.0}, {"date": "2025-04-09", "close": 4.3, "volume": 37794.0}, {"date": "2025-04-10", "close": 4.36, "volume": 29526.0}, {"date": "2025-04-11", "close": 4.59, "volume": 18693.0}, {"date": "2025-04-14", "close": 5.15, "volume": 30220.0}, {"date": "2025-04-15", "close": 4.799, "volume": 15843.0}, {"date": "2025-04-16", "close": 4.556, "volume": 15441.0}, {"date": "2025-04-17", "close": 4.657, "volume": 10978.0}, {"date": "2025-04-21", "close": 4.456, "volume": 18467.0}, {"date": "2025-04-22", "close": 4.933, "volume": 41979.0}, {"date": "2025-04-23", "close": 4.86, "volume": 49580.0}, {"date": "2025-04-24", "close": 5.35, "volume": 141522.0}, {"date": "2025-04-25", "close": 5.562, "volume": 42663.0}, {"date": "2025-04-28", "close": 5.422, "volume": 22777.0}, {"date": "2025-04-29", "close": 5.7, "volume": 30223.0}, {"date": "2025-04-30", "close": 5.544, "volume": 26340.0}, {"date": "2025-05-01", "close": 5.685, "volume": 28005.0}, {"date": "2025-05-02", "close": 6.04, "volume": 57954.0}, {"date": "2025-05-05", "close": 6.004, "volume": 25441.0}, {"date": "2025-05-06", "close": 6.07, "volume": 23060.0}, {"date": "2025-05-07", "close": 6.112, "volume": 33771.0}, {"date": "2025-05-08", "close": 6.57, "volume": 39130.0}, {"date": "2025-05-09", "close": 6.44, "volume": 40010.0}, {"date": "2025-05-12", "close": 6.765, "volume": 58008.0}, {"date": "2025-05-13", "close": 8.099, "volume": 135978.0}, {"date": "2025-05-14", "close": 8.101, "volume": 62315.0}, {"date": "2025-05-15", "close": 7.811, "volume": 63080.0}, {"date": "2025-05-16", "close": 8.38, "volume": 62959.0}, {"date": "2025-05-19", "close": 8.5, "volume": 19537.0}, {"date": "2025-05-20", "close": 9.118, "volume": 149570.0}, {"date": "2025-05-21", "close": 8.861, "volume": 104527.0}, {"date": "2025-05-22", "close": 8.863, "volume": 48078.0}, {"date": "2025-05-23", "close": 8.49, "volume": 50443.0}, {"date": "2025-05-27", "close": 8.66, "volume": 48763.0}, {"date": "2025-05-28", "close": 8.214, "volume": 35100.0}, {"date": "2025-05-29", "close": 7.918, "volume": 67629.0}, {"date": "2025-05-30", "close": 7.58, "volume": 44616.0}, {"date": "2025-06-02", "close": 7.85, "volume": 20412.0}, {"date": "2025-06-03", "close": 7.931, "volume": 53552.0}, {"date": "2025-06-04", "close": 7.89, "volume": 39685.0}, {"date": "2025-06-05", "close": 7.39, "volume": 38108.0}, {"date": "2025-06-06", "close": 7.6, "volume": 33402.0}, {"date": "2025-06-09", "close": 7.75, "volume": 32437.0}, {"date": "2025-06-10", "close": 7.539, "volume": 17942.0}, {"date": "2025-06-11", "close": 7.497, "volume": 31802.0}, {"date": "2025-06-12", "close": 7.229, "volume": 20259.0}, {"date": "2025-06-13", "close": 6.711, "volume": 50048.0}, {"date": "2025-06-16", "close": 6.704, "volume": 23694.0}, {"date": "2025-06-17", "close": 6.602, "volume": 10353.0}, {"date": "2025-06-18", "close": 6.363, "volume": 30888.0}, {"date": "2025-06-20", "close": 5.9, "volume": 48291.0}, {"date": "2025-06-23", "close": 5.2, "volume": 57180.0}, {"date": "2025-06-24", "close": 5.4, "volume": 45131.0}, {"date": "2025-06-25", "close": 5.464, "volume": 30652.0}, {"date": "2025-06-26", "close": 6.065, "volume": 73437.0}, {"date": "2025-06-27", "close": 5.687, "volume": 89275.0}, {"date": "2025-06-30", "close": 5.901, "volume": 48141.0}, {"date": "2025-07-01", "close": 5.88, "volume": 40808.0}, {"date": "2025-07-02", "close": 6.075, "volume": 69127.0}, {"date": "2025-07-03", "close": 6.246, "volume": 44171.0}, {"date": "2025-07-07", "close": 5.949, "volume": 61140.0}, {"date": "2025-07-08", "close": 6.07, "volume": 29949.0}, {"date": "2025-07-09", "close": 6.21, "volume": 64056.0}, {"date": "2025-07-10", "close": 6.461, "volume": 227632.0}, {"date": "2025-07-11", "close": 7.0, "volume": 663118.0}, {"date": "2025-07-14", "close": 7.619, "volume": 386475.0}, {"date": "2025-07-15", "close": 6.552, "volume": 213919.0}, {"date": "2025-07-16", "close": 6.899, "volume": 159597.0}, {"date": "2025-07-17", "close": 7.303, "volume": 95408.0}, {"date": "2025-07-18", "close": 6.652, "volume": 129609.0}, {"date": "2025-07-21", "close": 6.719, "volume": 68855.0}, {"date": "2025-07-22", "close": 6.9, "volume": 44951.0}, {"date": "2025-07-23", "close": 7.282, "volume": 118742.0}, {"date": "2025-07-24", "close": 6.873, "volume": 64147.0}, {"date": "2025-07-25", "close": 6.58, "volume": 41639.0}, {"date": "2025-07-28", "close": 6.327, "volume": 37797.0}, {"date": "2025-07-29", "close": 5.774, "volume": 87096.0}, {"date": "2025-07-30", "close": 5.401, "volume": 37953.0}, {"date": "2025-07-31", "close": 5.45, "volume": 31203.0}, {"date": "2025-08-01", "close": 5.098, "volume": 62315.0}, {"date": "2025-08-04", "close": 5.31, "volume": 21523.0}, {"date": "2025-08-05", "close": 5.299, "volume": 16398.0}, {"date": "2025-08-06", "close": 5.106, "volume": 42535.0}, {"date": "2025-08-07", "close": 5.03, "volume": 60941.0}, {"date": "2025-08-08", "close": 4.92, "volume": 38345.0}, {"date": "2025-08-11", "close": 5.048, "volume": 958449.0}, {"date": "2025-08-12", "close": 5.37, "volume": 473980.0}, {"date": "2025-08-13", "close": 5.936, "volume": 102125.0}, {"date": "2025-08-14", "close": 5.887, "volume": 69080.0}, {"date": "2025-08-15", "close": 5.799, "volume": 34544.0}, {"date": "2025-08-18", "close": 5.656, "volume": 45635.0}, {"date": "2025-08-19", "close": 5.264, "volume": 63339.0}, {"date": "2025-08-20", "close": 5.1, "volume": 51917.0}, {"date": "2025-08-21", "close": 5.253, "volume": 24786.0}, {"date": "2025-08-22", "close": 5.869, "volume": 95409.0}, {"date": "2025-08-25", "close": 6.052, "volume": 74947.0}, {"date": "2025-08-26", "close": 5.989, "volume": 39130.0}, {"date": "2025-08-27", "close": 5.864, "volume": 25543.0}, {"date": "2025-08-28", "close": 6.45, "volume": 113190.0}, {"date": "2025-08-29", "close": 6.167, "volume": 47534.0}, {"date": "2025-09-02", "close": 6.098, "volume": 49266.0}, {"date": "2025-09-03", "close": 6.069, "volume": 33328.0}, {"date": "2025-09-04", "close": 5.789, "volume": 29619.0}, {"date": "2025-09-05", "close": 6.45, "volume": 54912.0}, {"date": "2025-09-08", "close": 6.348, "volume": 29358.0}, {"date": "2025-09-09", "close": 6.87, "volume": 72440.0}, {"date": "2025-09-10", "close": 7.1, "volume": 96431.0}, {"date": "2025-09-11", "close": 7.094, "volume": 56717.0}, {"date": "2025-09-12", "close": 7.0, "volume": 69846.0}, {"date": "2025-09-15", "close": 7.0, "volume": 82259.0}, {"date": "2025-09-16", "close": 7.05, "volume": 38995.0}, {"date": "2025-09-17", "close": 6.978, "volume": 63848.0}, {"date": "2025-09-18", "close": 6.53, "volume": 58262.0}, {"date": "2025-09-19", "close": 6.783, "volume": 45184.0}, {"date": "2025-09-22", "close": 6.853, "volume": 50741.0}, {"date": "2025-09-23", "close": 6.838, "volume": 38938.0}, {"date": "2025-09-24", "close": 6.9, "volume": 27551.0}, {"date": "2025-09-25", "close": 6.914, "volume": 36586.0}, {"date": "2025-09-26", "close": 7.105, "volume": 42364.0}, {"date": "2025-09-29", "close": 7.46, "volume": 79582.0}, {"date": "2025-09-30", "close": 7.351, "volume": 50155.0}, {"date": "2025-10-01", "close": 7.4, "volume": 37737.0}, {"date": "2025-10-02", "close": 8.536, "volume": 226762.0}, {"date": "2025-10-03", "close": 8.387, "volume": 120628.0}, {"date": "2025-10-06", "close": 8.955, "volume": 81413.0}, {"date": "2025-10-07", "close": 8.49, "volume": 82914.0}, {"date": "2025-10-08", "close": 9.498, "volume": 107516.0}, {"date": "2025-10-09", "close": 9.2, "volume": 74111.0}, {"date": "2025-10-10", "close": 8.613, "volume": 171819.0}, {"date": "2025-10-13", "close": 8.9, "volume": 88157.0}, {"date": "2025-10-14", "close": 8.899, "volume": 82916.0}, {"date": "2025-10-15", "close": 10.1, "volume": 175684.0}, {"date": "2025-10-16", "close": 10.5, "volume": 554146.0}, {"date": "2025-10-17", "close": 8.618, "volume": 180497.0}, {"date": "2025-10-20", "close": 8.841, "volume": 88946.0}, {"date": "2025-10-21", "close": 7.949, "volume": 83773.0}, {"date": "2025-10-22", "close": 7.21, "volume": 174158.0}, {"date": "2025-10-23", "close": 7.342, "volume": 64579.0}, {"date": "2025-10-24", "close": 7.887, "volume": 133957.0}, {"date": "2025-10-27", "close": 7.69, "volume": 53946.0}, {"date": "2025-10-28", "close": 7.518, "volume": 52231.0}, {"date": "2025-10-29", "close": 7.326, "volume": 54818.0}, {"date": "2025-10-30", "close": 6.971, "volume": 68316.0}, {"date": "2025-10-31", "close": 7.053, "volume": 50601.0}, {"date": "2025-11-03", "close": 6.803, "volume": 51736.0}, {"date": "2025-11-04", "close": 6.306, "volume": 69529.0}, {"date": "2025-11-05", "close": 5.9, "volume": 77644.0}, {"date": "2025-11-06", "close": 5.644, "volume": 42548.0}, {"date": "2025-11-07", "close": 6.125, "volume": 54908.0}, {"date": "2025-11-10", "close": 5.998, "volume": 47535.0}, {"date": "2025-11-11", "close": 5.887, "volume": 33850.0}, {"date": "2025-11-12", "close": 5.429, "volume": 61189.0}, {"date": "2025-11-13", "close": 4.855, "volume": 140082.0}, {"date": "2025-11-14", "close": 4.63, "volume": 83063.0}, {"date": "2025-11-17", "close": 4.687, "volume": 57006.0}, {"date": "2025-11-18", "close": 4.973, "volume": 44959.0}, {"date": "2025-11-19", "close": 4.554, "volume": 24752.0}, {"date": "2025-11-20", "close": 4.36, "volume": 52377.0}, {"date": "2025-11-21", "close": 4.51, "volume": 54253.0}, {"date": "2025-11-24", "close": 4.64, "volume": 37535.0}, {"date": "2025-11-25", "close": 4.651, "volume": 49174.0}, {"date": "2025-11-26", "close": 5.069, "volume": 52215.0}, {"date": "2025-11-28", "close": 5.261, "volume": 13950.0}, {"date": "2025-12-01", "close": 4.733, "volume": 39038.0}, {"date": "2025-12-02", "close": 4.85, "volume": 22143.0}, {"date": "2025-12-03", "close": 4.944, "volume": 28379.0}, {"date": "2025-12-04", "close": 4.902, "volume": 39698.0}, {"date": "2025-12-05", "close": 4.817, "volume": 24931.0}, {"date": "2025-12-08", "close": 4.6, "volume": 21119.0}, {"date": "2025-12-09", "close": 4.651, "volume": 56779.0}, {"date": "2025-12-10", "close": 4.903, "volume": 36314.0}, {"date": "2025-12-11", "close": 4.712, "volume": 15945.0}, {"date": "2025-12-12", "close": 4.3, "volume": 43323.0}, {"date": "2025-12-15", "close": 4.0, "volume": 59936.0}, {"date": "2025-12-16", "close": 4.076, "volume": 22801.0}, {"date": "2025-12-17", "close": 3.995, "volume": 19117.0}, {"date": "2025-12-18", "close": 3.669, "volume": 53685.0}, {"date": "2025-12-19", "close": 3.72, "volume": 24328.0}, {"date": "2025-12-22", "close": 3.8, "volume": 49266.0}, {"date": "2025-12-23", "close": 3.558, "volume": 40442.0}, {"date": "2025-12-24", "close": 3.64, "volume": 22458.0}, {"date": "2025-12-26", "close": 3.611, "volume": 27714.0}, {"date": "2025-12-29", "close": 3.481, "volume": 50477.0}, {"date": "2025-12-30", "close": 3.191, "volume": 106855.0}, {"date": "2025-12-31", "close": 2.976, "volume": 65402.0}, {"date": "2026-01-02", "close": 3.311, "volume": 54087.0}, {"date": "2026-01-05", "close": 3.6, "volume": 76594.0}, {"date": "2026-01-06", "close": 3.536, "volume": 46051.0}, {"date": "2026-01-07", "close": 3.399, "volume": 40224.0}, {"date": "2026-01-08", "close": 3.403, "volume": 32842.0}, {"date": "2026-01-09", "close": 3.25, "volume": 34185.0}, {"date": "2026-01-12", "close": 3.327, "volume": 39929.0}, {"date": "2026-01-13", "close": 3.286, "volume": 38813.0}, {"date": "2026-01-14", "close": 3.207, "volume": 35181.0}, {"date": "2026-01-15", "close": 3.13, "volume": 28539.0}, {"date": "2026-01-16", "close": 3.1, "volume": 32121.0}, {"date": "2026-01-20", "close": 2.927, "volume": 47177.0}, {"date": "2026-01-21", "close": 2.728, "volume": 50733.0}, {"date": "2026-01-22", "close": 2.781, "volume": 58647.0}, {"date": "2026-01-23", "close": 2.79, "volume": 30649.0}, {"date": "2026-01-26", "close": 2.671, "volume": 48158.0}, {"date": "2026-01-27", "close": 2.77, "volume": 47830.0}, {"date": "2026-01-28", "close": 2.8, "volume": 34864.0}, {"date": "2026-01-29", "close": 2.616, "volume": 45428.0}, {"date": "2026-01-30", "close": 2.44, "volume": 49528.0}, {"date": "2026-02-02", "close": 2.352, "volume": 61548.0}, {"date": "2026-02-03", "close": 2.279, "volume": 39113.0}, {"date": "2026-02-04", "close": 2.169, "volume": 43303.0}, {"date": "2026-02-05", "close": 1.842, "volume": 120965.0}, {"date": "2026-02-06", "close": 1.79, "volume": 356219.0}, {"date": "2026-02-09", "close": 1.7, "volume": 192832.0}, {"date": "2026-02-10", "close": 1.66, "volume": 523302.0}, {"date": "2026-02-11", "close": 1.42, "volume": 341835.0}, {"date": "2026-02-12", "close": 1.31, "volume": 156510.0}, {"date": "2026-02-13", "close": 1.35, "volume": 95057.0}, {"date": "2026-02-17", "close": 1.23, "volume": 160909.0}, {"date": "2026-02-18", "close": 1.21, "volume": 133954.0}, {"date": "2026-02-19", "close": 1.09, "volume": 190335.0}, {"date": "2026-02-20", "close": 1.21, "volume": 390882.0}, {"date": "2026-02-23", "close": 1.17, "volume": 202460.0}, {"date": "2026-02-24", "close": 1.305, "volume": 468474.0}, {"date": "2026-02-25", "close": 1.44, "volume": 827269.0}, {"date": "2026-02-26", "close": 1.6, "volume": 283548.0}, {"date": "2026-02-27", "close": 1.48, "volume": 160694.0}, {"date": "2026-03-02", "close": 1.46, "volume": 233304.0}, {"date": "2026-03-03", "close": 1.35, "volume": 87774.0}, {"date": "2026-03-04", "close": 1.38, "volume": 127290.0}, {"date": "2026-03-05", "close": 1.46, "volume": 6662761.0}, {"date": "2026-03-06", "close": 1.77, "volume": 18145430.0}, {"date": "2026-03-09", "close": 1.82, "volume": 1241389.0}, {"date": "2026-03-10", "close": 1.83, "volume": 844721.0}, {"date": "2026-03-11", "close": 1.61, "volume": 504974.0}, {"date": "2026-03-12", "close": 1.6, "volume": 481223.0}, {"date": "2026-03-13", "close": 1.62, "volume": 243594.0}, {"date": "2026-03-16", "close": 1.7, "volume": 380154.0}, {"date": "2026-03-17", "close": 1.59, "volume": 251381.0}, {"date": "2026-03-18", "close": 1.59, "volume": 215259.0}, {"date": "2026-03-19", "close": 1.55, "volume": 148761.0}, {"date": "2026-03-20", "close": 1.41, "volume": 142070.0}, {"date": "2026-03-23", "close": 1.37, "volume": 163283.0}, {"date": "2026-03-24", "close": 1.31, "volume": 119135.0}, {"date": "2026-03-25", "close": 1.44, "volume": 152471.0}, {"date": "2026-03-26", "close": 1.4, "volume": 53318.0}, {"date": "2026-03-27", "close": 1.42, "volume": 89922.0}, {"date": "2026-03-30", "close": 1.4, "volume": 95715.0}, {"date": "2026-03-31", "close": 1.45, "volume": 36930.0}, {"date": "2026-04-01", "close": 1.51, "volume": 83559.0}, {"date": "2026-04-02", "close": 1.52, "volume": 34709.0}, {"date": "2026-04-06", "close": 1.49, "volume": 35172.0}, {"date": "2026-04-07", "close": 1.42, "volume": 50222.0}, {"date": "2026-04-08", "close": 1.465, "volume": 64947.0}, {"date": "2026-04-09", "close": 1.45, "volume": 33744.0}, {"date": "2026-04-10", "close": 1.45, "volume": 59987.0}, {"date": "2026-04-13", "close": 1.45, "volume": 56715.0}, {"date": "2026-04-14", "close": 1.48, "volume": 291611.0}, {"date": "2026-04-15", "close": 1.54, "volume": 172177.0}, {"date": "2026-04-16", "close": 1.52, "volume": 164286.0}, {"date": "2026-04-17", "close": 1.51, "volume": 272721.0}, {"date": "2026-04-20", "close": 1.5, "volume": 151701.0}, {"date": "2026-04-21", "close": 1.39, "volume": 144826.0}, {"date": "2026-04-22", "close": 1.43, "volume": 102337.0}, {"date": "2026-04-23", "close": 1.41, "volume": 123499.0}, {"date": "2026-04-24", "close": 1.45, "volume": 66831.0}, {"date": "2026-04-27", "close": 1.42, "volume": 52064.0}, {"date": "2026-04-28", "close": 1.43, "volume": 73568.0}, {"date": "2026-04-29", "close": 1.41, "volume": 37383.0}, {"date": "2026-04-30", "close": 1.47, "volume": 121503.0}, {"date": "2026-05-01", "close": 1.57, "volume": 131575.0}, {"date": "2026-05-04", "close": 1.47, "volume": 141298.0}, {"date": "2026-05-05", "close": 1.5, "volume": 166671.0}, {"date": "2026-05-06", "close": 1.78, "volume": 434855.0}, {"date": "2026-05-07", "close": 1.98, "volume": 661864.0}, {"date": "2026-05-08", "close": 1.82, "volume": 149994.0}, {"date": "2026-05-11", "close": 1.98, "volume": 254468.0}, {"date": "2026-05-12", "close": 1.85, "volume": 101127.0}, {"date": "2026-05-13", "close": 2.13, "volume": 268029.0}, {"date": "2026-05-14", "close": 2.43, "volume": 551136.0}, {"date": "2026-05-15", "close": 2.29, "volume": 146070.0}, {"date": "2026-05-18", "close": 1.68, "volume": 578449.0}, {"date": "2026-05-19", "close": 1.8, "volume": 89284.0}, {"date": "2026-05-20", "close": 1.84, "volume": 128915.0}, {"date": "2026-05-21", "close": 1.93, "volume": 136504.0}, {"date": "2026-05-22", "close": 1.89, "volume": 120393.0}, {"date": "2026-05-26", "close": 1.86, "volume": 137175.0}, {"date": "2026-05-27", "close": 1.9, "volume": 101586.0}, {"date": "2026-05-28", "close": 1.92, "volume": 132235.0}, {"date": "2026-05-29", "close": 1.9, "volume": 186884.0}, {"date": "2026-06-01", "close": 4.02, "volume": 128250400.0}, {"date": "2026-06-02", "close": 3.91, "volume": 13446240.0}, {"date": "2026-06-03", "close": 5.65, "volume": 26851910.0}, {"date": "2026-06-04", "close": 4.34, "volume": 3030031.0}, {"date": "2026-06-05", "close": 4.04, "volume": 1412218.0}, {"date": "2026-06-08", "close": 3.44, "volume": 906359.0}, {"date": "2026-06-09", "close": 3.11, "volume": 615752.0}, {"date": "2026-06-10", "close": 2.86, "volume": 358526.0}, {"date": "2026-06-11", "close": 3.17, "volume": 599573.0}, {"date": "2026-06-12", "close": 2.83, "volume": 331827.0}, {"date": "2026-06-15", "close": 3.12, "volume": 457952.0}, {"date": "2026-06-16", "close": 3.48, "volume": 1031135.0}, {"date": "2026-06-17", "close": 4.19, "volume": 1279771.0}, {"date": "2026-06-18", "close": 3.43, "volume": 815025.0}, {"date": "2026-06-22", "close": 3.29, "volume": 398289.0}, {"date": "2026-06-23", "close": 3.07, "volume": 182633.0}, {"date": "2026-06-24", "close": 2.95, "volume": 228968.0}, {"date": "2026-06-25", "close": 2.74, "volume": 2644927.0}, {"date": "2026-06-26", "close": 2.73, "volume": 146551.0}, {"date": "2026-06-29", "close": 2.71, "volume": 124231.0}, {"date": "2026-06-30", "close": 2.76, "volume": 136160.0}, {"date": "2026-07-01", "close": 2.45, "volume": 241810.0}, {"date": "2026-07-02", "close": 2.44, "volume": 134115.0}, {"date": "2026-07-06", "close": 2.59, "volume": 91129.0}, {"date": "2026-07-07", "close": 2.46, "volume": 109607.0}, {"date": "2026-07-08", "close": 2.35, "volume": 218892.0}, {"date": "2026-07-09", "close": 2.2, "volume": 223910.0}, {"date": "2026-07-10", "close": 2.09, "volume": 912433.0}, {"date": "2026-07-13", "close": 1.9, "volume": 327625.0}, {"date": "2026-07-14", "close": 1.89, "volume": 140015.0}, {"date": "2026-07-15", "close": 1.85, "volume": 149355.0}, {"date": "2026-07-16", "close": 1.67, "volume": 154264.0}, {"date": "2026-07-17", "close": 1.7, "volume": 62465.0}, {"date": "2026-07-20", "close": 1.6, "volume": 201026.0}, {"date": "2026-07-21", "close": 1.63, "volume": 157260.0}, {"date": "2026-07-22", "close": 1.63, "volume": 390728.0}, {"date": "2026-07-23", "close": 1.765, "volume": 5551918.0}, {"date": "2026-07-24", "close": 1.91, "volume": 6505792.0}, {"date": "2026-07-27", "close": 1.95, "volume": 774583.0}, {"date": "2026-07-28", "close": 2.2, "volume": 1652008.0}, {"date": "2026-07-29", "close": 2.06, "volume": 996885.0}, {"date": "2026-07-30", "close": 2.35, "volume": 676406.0}, {"date": "2026-07-31", "close": 2.42, "volume": 627883.0}, {"date": "2026-08-03", "close": 2.46, "volume": 282959.0}, {"date": "2026-08-04", "close": 2.26, "volume": 335254.0}, {"date": "2026-08-05", "close": 2.28, "volume": 404017.0}, {"date": "2026-08-06", "close": 2.24, "volume": 185201.0}, {"date": "2026-08-07", "close": 2.1, "volume": 171152.0}], "refreshing": true}