{"ticker": "BOXL", "overview": {"cik": "1624512", "ticker": "BOXL", "name": "Boxlight Corp", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001437749-26-031150", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001437749-26-031149", "price_sensitive": false}, {"form": "S-1", "date": "2026-09-22", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-102276", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-09-22", "title": "REVISED PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-102263", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-21", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-101657", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030344", "price_sensitive": true}, {"form": "DRS", "date": "2026-09-03", "title": "Form DRS", "accession": "0001213900-26-096849", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "CURRENT REPORT", "accession": "0001213900-26-093241", "price_sensitive": true}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001213900-26-093012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-057056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056308", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001213900-26-087806", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052735", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050400", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0002110919-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046951", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-29", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-072782", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-070936", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070452", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000023", "price_sensitive": false}]}, "description": "Boxlight Corp trades as BOXL on the NASDAQ and is registered in the United States, classified under Services-Educational Services (SIC 8200). Privy Trades holds 132 insider filings for the company, from May 2021 to August 2026. Across those, 8 insiders disclosed 8 open-market purchases totalling $195.04K against 94 sales totalling $1.50M. The most recent filing on record is dated 25 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 195037.0, "sell_n": 94, "sell_sum": 1495149.7723, "net": -1300112.7723, "insiders": 8, "first_date": "2021-05-24", "last_date": "2026-08-25"}, "metrics": {"ticker": "BOXL", "has_prices": true, "as_of": "2026-09-18", "last": 4.42, "prev_close": 4.54, "change": -0.1200000000000001, "change_pct": -0.02643171806167403, "session_volume": 73935.0, "vwap_5": 4.985353601565297, "vwap_20": 5.44924785367954, "vwap_60": 7.331129129883653, "vwap_250": 13.735223608861046, "high_52w": 50.038, "low_52w": 2.73, "avg_volume_20": 66771.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-031150", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "An exit at the top? Exec sells $5 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1650636/000143774926031150/0001437749-26-031150-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "13DG-0002110919-26-000002", "src": "13DG", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Boxlight Corp", "who_key": "Boxlight Corp", "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": "Services-Educational Services", "country": "United States", "headline": "Boxlight Corp raises a activist stake in BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/0002110919-26-000002-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152150}, {"id": "0001624512-26-000023", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $11 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000023/0001624512-26-000023-index.htm", "trade_date": "2026-05-25", "timestamp": "2026-05-25", "mins": 232790}, {"id": "0001624512-26-000033", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $16 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000033/0001624512-26-000033-index.htm", "trade_date": "2026-05-25", "timestamp": "2026-05-25", "mins": 232790}, {"id": "0001624512-26-000021", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $34 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000021/0001624512-26-000021-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360950}, {"id": "0001624512-26-000031", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27.900000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $27 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000031/0001624512-26-000031-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360950}, {"id": "0001624512-26-000017", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $26 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000017/0001624512-26-000017-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362390}, {"id": "0001624512-26-000029", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $21 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000029/0001624512-26-000029-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362390}, {"id": "0001624512-26-000015", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 56.099999999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $56 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000015/0001624512-26-000015-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493430}, {"id": "0001624512-26-000027", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 86.69999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $86 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000027/0001624512-26-000027-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493430}, {"id": "0001624512-26-000013", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 39.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $39 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000013/0001624512-26-000013-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494870}, {"id": "0001624512-26-000025", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $63 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000025/0001624512-26-000025-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494870}, {"id": "0001628280-25-042013", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 198.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $198 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025042013/0001628280-25-042013-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601430}, {"id": "0001628280-25-042014", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 318.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $318 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025042014/0001628280-25-042014-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601430}, {"id": "0001628280-25-030211", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 297.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $297 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025030211/0001628280-25-030211-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742550}, {"id": "0001628280-25-030217", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 220.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $220 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025030217/0001628280-25-030217-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742550}, {"id": "0001628280-25-030226", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Greg Wiggins", "who_key": "Wiggins Greg", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63.459999999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO sells $63 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025030226/0001628280-25-030226-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742550}, {"id": "0001628280-25-016850", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Greg Wiggins", "who_key": "Wiggins Greg", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 406.59999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO sells $406 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025016850/0001628280-25-016850-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836150}, {"id": "0001628280-25-016851", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1412.3999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $1K of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025016851/0001628280-25-016851-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836150}, {"id": "0001628280-25-016852", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1904.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $2K of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025016852/0001628280-25-016852-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836150}, {"id": "0001628280-25-001604", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Greg Wiggins", "who_key": "Wiggins Greg", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69.28999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO sells $69 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025001604/0001628280-25-001604-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948470}, {"id": "0001628280-25-001607", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 235.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $235 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025001607/0001628280-25-001607-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948470}, {"id": "0001628280-25-001610", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 362.84999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $362 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025001610/0001628280-25-001610-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948470}, {"id": "0001628280-24-042103", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 338.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $338 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828024042103/0001628280-24-042103-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098230}, {"id": "0001628280-24-038801", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 257.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $257 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828024038801/0001628280-24-038801-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147190}, {"id": "0001628280-24-038806", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Greg Wiggins", "who_key": "Wiggins Greg", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 74.52000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO sells $74 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828024038806/0001628280-24-038806-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147190}, {"id": "0001628280-24-038812", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 407.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $407 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828024038812/0001628280-24-038812-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147190}, {"id": "0001628280-24-031071", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 528.9499999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $528 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828024031071/0001628280-24-031071-index.htm", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229270}, {"id": "0001104659-24-070449", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 612.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $612 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924070449/0001104659-24-070449-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276790}, {"id": "0001104659-24-070452", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 463.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $463 of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924070452/0001104659-24-070452-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276790}], "recent_buys": [{"id": "0001104659-22-125000", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Michael Ross Pope", "who_key": "Pope Michael Ross", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20982.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO loads up: $21K into BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922125000/0001104659-22-125000-index.htm", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055830}, {"id": "0001104659-22-070282", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Michael Ross Pope", "who_key": "Pope Michael Ross", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16100.0, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO loads up: $16K into BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922070282/0001104659-22-070282-index.htm", "trade_date": "2022-06-07", "timestamp": "2022-06-07", "mins": 2317910}, {"id": "0001493152-21-029502", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Mark Starkey", "who_key": "Starkey Mark", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46980.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "President adds $47K of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221029502/0001493152-21-029502-index.htm", "trade_date": "2021-11-19", "timestamp": "2021-11-19", "mins": 2605910}, {"id": "0001493152-21-029635", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Michael Ross Pope", "who_key": "Pope Michael Ross", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7240.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO buys $7K of BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221029635/0001493152-21-029635-index.htm", "trade_date": "2021-11-17", "timestamp": "2021-11-17", "mins": 2608790}, {"id": "0001493152-21-029500", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Mark Starkey", "who_key": "Starkey Mark", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46200.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "That makes 3 insiders into BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221029500/0001493152-21-029500-index.htm", "trade_date": "2021-08-24", "timestamp": "2021-08-24", "mins": 2731190}, {"id": "0001493152-21-021158", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Mark Starkey", "who_key": "Starkey Mark", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46200.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "That makes 4 insiders into BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221021158/0001493152-21-021158-index.htm", "trade_date": "2021-08-24", "timestamp": "2021-08-24", "mins": 2731190}, {"id": "0001493152-21-021160", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Henry Nance", "who_key": "Nance Henry", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4160.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider cluster: 3 buying BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221021160/0001493152-21-021160-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738390}, {"id": "0001493152-21-020905", "src": "INSIDERS", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Michael Ross Pope", "who_key": "Pope Michael Ross", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7174.999999999999, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider cluster: 4 buying BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221020905/0001493152-21-020905-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738390}], "institutional": [{"id": "13DG-0002110919-26-000002", "src": "13DG", "ticker": "BOXL", "cik": "1624512", "company": "Boxlight Corp", "company_raw": "Boxlight Corp", "who": "Boxlight Corp", "who_key": "Boxlight Corp", "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": "Services-Educational Services", "country": "United States", "headline": "Boxlight Corp raises a activist stake in BOXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/0002110919-26-000002-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152150}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Boxlight Corporation - Class A Common Stock", "new_value": "Boxlight Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001624512", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001624512", "applied": 1, "detected_at": "2026-09-10T16:52:14.909598"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "56.1578", "new_value": "171.7131", "effective": "2025-09-22", "evidence": "BOXL moved 1:3 in one session on 2025-09-22 \u2014 a clean 1:3 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.261194"}]}, "key_people": [{"who": "Michael Ross Pope", "who_key": "Pope Michael Ross", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 51497.0, "sold": 719583.7541, "net": -668086.7541, "trades": 21, "top_score": 41.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1787.04, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923130520/0001104659-23-130520-index.htm"}, {"action": "SELL", "amount": 199.47000000000003, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923126943/0001104659-23-126943-index.htm"}, {"action": "SELL", "amount": 8619.6053, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923123373/0001104659-23-123373-index.htm"}, {"action": "SELL", "amount": 414.58950000000004, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923123761/0001104659-23-123761-index.htm"}, {"action": "SELL", "amount": 414.58950000000004, "date": "2023-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923086800/0001104659-23-086800-index.htm"}, {"action": "SELL", "amount": 400.78979999999996, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923078794/0001104659-23-078794-index.htm"}, {"action": "SELL", "amount": 1451.7, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923069033/0001104659-23-069033-index.htm"}, {"action": "SELL", "amount": 444.6, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923062303/0001104659-23-062303-index.htm"}, {"action": "SELL", "amount": 1688.0849999999998, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923055681/0001104659-23-055681-index.htm"}, {"action": "SELL", "amount": 2445.558, "date": "2023-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923048481/0001104659-23-048481-index.htm"}, {"action": "SELL", "amount": 566.352, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923036201/0001104659-23-036201-index.htm"}, {"action": "SELL", "amount": 2902.41, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923031845/0001104659-23-031845-index.htm"}, {"action": "SELL", "amount": 5083.044999999999, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923024871/0001104659-23-024871-index.htm"}, {"action": "SELL", "amount": 875.52, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922127536/0001104659-22-127536-index.htm"}, {"action": "BUY", "amount": 20982.0, "date": "2022-12-06", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922125000/0001104659-22-125000-index.htm"}, {"action": "SELL", "amount": 2862.3599999999997, "date": "2022-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922124996/0001104659-22-124996-index.htm"}, {"action": "SELL", "amount": 2078.44, "date": "2022-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922086364/0001104659-22-086364-index.htm"}, {"action": "BUY", "amount": 16100.0, "date": "2022-06-07", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922070282/0001104659-22-070282-index.htm"}, {"action": "SELL", "amount": 687349.6, "date": "2021-12-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922002856/0001104659-22-002856-index.htm"}, {"action": "BUY", "amount": 7240.0, "date": "2021-11-17", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221029635/0001493152-21-029635-index.htm"}, {"action": "BUY", "amount": 7174.999999999999, "date": "2021-08-19", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221020905/0001493152-21-020905-index.htm"}], "latest": {"action": "SELL", "amount": 1787.04, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923130520/0001104659-23-130520-index.htm"}}, {"who": "James Mark Elliott", "who_key": "Elliott James Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 467827.35000000003, "net": -467827.35000000003, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28100.23, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923069042/0001104659-23-069042-index.htm"}, {"action": "SELL", "amount": 42532.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922121757/0001104659-22-121757-index.htm"}, {"action": "SELL", "amount": 42400.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923022385/0001104659-23-022385-index.htm"}, {"action": "SELL", "amount": 105795.12, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922070251/0001104659-22-070251-index.htm"}, {"action": "SELL", "amount": 249000.00000000003, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221021717/0001493152-21-021717-index.htm"}], "latest": {"action": "SELL", "amount": 28100.23, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923069042/0001104659-23-069042-index.htm"}}, {"who": "Mark Starkey", "who_key": "Starkey Mark", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 139380.0, "sold": 63802.27450000001, "net": 75577.7255, "trades": 14, "top_score": 42.9, "lean": "buying", "history": [{"action": "SELL", "amount": 805.1189999999999, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924000396/0001104659-24-000396-index.htm"}, {"action": "SELL", "amount": 952.6532, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923123685/0001104659-23-123685-index.htm"}, {"action": "SELL", "amount": 2243.64, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923106941/0001104659-23-106941-index.htm"}, {"action": "SELL", "amount": 1632.4350000000002, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923080846/0001104659-23-080846-index.htm"}, {"action": "SELL", "amount": 784.446, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923068058/0001104659-23-068058-index.htm"}, {"action": "SELL", "amount": 2100.3125, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923039555/0001104659-23-039555-index.htm"}, {"action": "SELL", "amount": 1586.5200000000002, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923030908/0001104659-23-030908-index.htm"}, {"action": "SELL", "amount": 12355.948800000002, "date": "2022-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922107301/0001104659-22-107301-index.htm"}, {"action": "SELL", "amount": 7031.200000000001, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922042884/0001104659-22-042884-index.htm"}, {"action": "SELL", "amount": 8225.0, "date": "2021-12-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922002858/0001104659-22-002858-index.htm"}, {"action": "BUY", "amount": 46980.0, "date": "2021-11-19", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221029502/0001493152-21-029502-index.htm"}, {"action": "BUY", "amount": 46200.0, "date": "2021-08-24", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221021158/0001493152-21-021158-index.htm"}, {"action": "BUY", "amount": 46200.0, "date": "2021-08-24", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221029500/0001493152-21-029500-index.htm"}, {"action": "SELL", "amount": 26085.000000000004, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221029496/0001493152-21-029496-index.htm"}], "latest": {"action": "SELL", "amount": 805.1189999999999, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924000396/0001104659-24-000396-index.htm"}}, {"who": "Shaun Marklew", "who_key": "Marklew Shaun", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 85038.9567, "net": -85038.9567, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16.02, "date": "2026-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000033/0001624512-26-000033-index.htm"}, {"action": "SELL", "amount": 27.900000000000002, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000031/0001624512-26-000031-index.htm"}, {"action": "SELL", "amount": 21.45, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000029/0001624512-26-000029-index.htm"}, {"action": "SELL", "amount": 86.69999999999999, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000027/0001624512-26-000027-index.htm"}, {"action": "SELL", "amount": 63.96, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000025/0001624512-26-000025-index.htm"}, {"action": "SELL", "amount": 318.62, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025042014/0001628280-25-042014-index.htm"}, {"action": "SELL", "amount": 297.26, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025030211/0001628280-25-030211-index.htm"}, {"action": "SELL", "amount": 1904.6, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025016852/0001628280-25-016852-index.htm"}, {"action": "SELL", "amount": 362.84999999999997, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025001610/0001628280-25-001610-index.htm"}, {"action": "SELL", "amount": 338.1, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828024042103/0001628280-24-042103-index.htm"}, {"action": "SELL", "amount": 407.1, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828024038812/0001628280-24-038812-index.htm"}, {"action": "SELL", "amount": 528.9499999999999, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828024031071/0001628280-24-031071-index.htm"}, {"action": "SELL", "amount": 612.5, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924070449/0001104659-24-070449-index.htm"}, {"action": "SELL", "amount": 496.12500000000006, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924041222/0001104659-24-041222-index.htm"}, {"action": "SELL", "amount": 699.15, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924028789/0001104659-24-028789-index.htm"}, {"action": "SELL", "amount": 805.1189999999999, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924000395/0001104659-24-000395-index.htm"}, {"action": "SELL", "amount": 952.6532, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923123655/0001104659-23-123655-index.htm"}, {"action": "SELL", "amount": 2243.64, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923106445/0001104659-23-106445-index.htm"}, {"action": "SELL", "amount": 1632.4350000000002, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923078814/0001104659-23-078814-index.htm"}, {"action": "SELL", "amount": 784.446, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923066835/0001104659-23-066835-index.htm"}, {"action": "SELL", "amount": 12294.014, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923062256/0001104659-23-062256-index.htm"}, {"action": "SELL", "amount": 2100.3125, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923040551/0001104659-23-040551-index.htm"}, {"action": "SELL", "amount": 1586.5200000000002, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923030911/0001104659-23-030911-index.htm"}, {"action": "SELL", "amount": 3589.04, "date": "2022-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922107313/0001104659-22-107313-index.htm"}, {"action": "SELL", "amount": 1921.192, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922101717/0001104659-22-101717-index.htm"}], "latest": {"action": "SELL", "amount": 16.02, "date": "2026-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000033/0001624512-26-000033-index.htm"}}, {"who": "Dale Strang", "who_key": "Strang Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 74592.144, "net": -74592.144, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13434.0, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922121843/0001104659-22-121843-index.htm"}, {"action": "SELL", "amount": 10508.144, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922063425/0001104659-22-063425-index.htm"}, {"action": "SELL", "amount": 50650.0, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221021633/0001493152-21-021633-index.htm"}], "latest": {"action": "SELL", "amount": 13434.0, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922121843/0001104659-22-121843-index.htm"}}, {"who": "Patrick Foley", "who_key": "Foley Patrick", "role": "Former CFO (See Remarks)", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 73831.11, "net": -73831.11, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6816.16, "date": "2022-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922087457/0001104659-22-087457-index.htm"}, {"action": "SELL", "amount": 7031.200000000001, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922044201/0001104659-22-044201-index.htm"}, {"action": "SELL", "amount": 8225.0, "date": "2021-12-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922002857/0001104659-22-002857-index.htm"}, {"action": "SELL", "amount": 51758.75, "date": "2021-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221029637/0001493152-21-029637-index.htm"}], "latest": {"action": "SELL", "amount": 6816.16, "date": "2022-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922087457/0001104659-22-087457-index.htm"}}, {"who": "Henry Nance", "who_key": "Nance Henry", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4160.0, "sold": 9398.753, "net": -5238.753000000001, "trades": 20, "top_score": 33.8, "lean": "selling", "history": [{"action": "SELL", "amount": 5.47, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1650636/000143774926031150/0001437749-26-031150-index.htm"}, {"action": "SELL", "amount": 11.57, "date": "2026-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000023/0001624512-26-000023-index.htm"}, {"action": "SELL", "amount": 34.1, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000021/0001624512-26-000021-index.htm"}, {"action": "SELL", "amount": 26.4, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000017/0001624512-26-000017-index.htm"}, {"action": "SELL", "amount": 56.099999999999994, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000015/0001624512-26-000015-index.htm"}, {"action": "SELL", "amount": 39.36, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162451226000013/0001624512-26-000013-index.htm"}, {"action": "SELL", "amount": 198.69, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025042013/0001628280-25-042013-index.htm"}, {"action": "SELL", "amount": 220.44, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025030217/0001628280-25-030217-index.htm"}, {"action": "SELL", "amount": 1412.3999999999999, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025016851/0001628280-25-016851-index.htm"}, {"action": "SELL", "amount": 235.75, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025001607/0001628280-25-001607-index.htm"}, {"action": "SELL", "amount": 257.14, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828024038801/0001628280-24-038801-index.htm"}, {"action": "SELL", "amount": 463.4, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924070452/0001104659-24-070452-index.htm"}, {"action": "SELL", "amount": 522.19, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924028941/0001104659-24-028941-index.htm"}, {"action": "SELL", "amount": 609.279, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923123372/0001104659-23-123372-index.htm"}, {"action": "SELL", "amount": 542.85, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923107203/0001104659-23-107203-index.htm"}, {"action": "SELL", "amount": 595.677, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923066614/0001104659-23-066614-index.htm"}, {"action": "SELL", "amount": 1128.63, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923029128/0001104659-23-029128-index.htm"}, {"action": "SELL", "amount": 1390.92, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922101680/0001104659-22-101680-index.htm"}, {"action": "SELL", "amount": 1648.387, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465922069077/0001104659-22-069077-index.htm"}, {"action": "BUY", "amount": 4160.0, "date": "2021-08-19", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000149315221021160/0001493152-21-021160-index.htm"}], "latest": {"action": "SELL", "amount": 5.47, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1650636/000143774926031150/0001437749-26-031150-index.htm"}}, {"who": "Greg Wiggins", "who_key": "Wiggins Greg", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1075.43, "net": -1075.43, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63.459999999999994, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025030226/0001628280-25-030226-index.htm"}, {"action": "SELL", "amount": 406.59999999999997, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025016850/0001628280-25-016850-index.htm"}, {"action": "SELL", "amount": 69.28999999999999, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025001604/0001628280-25-001604-index.htm"}, {"action": "SELL", "amount": 74.52000000000001, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828024038806/0001628280-24-038806-index.htm"}, {"action": "SELL", "amount": 133.0, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924070453/0001104659-24-070453-index.htm"}, {"action": "SELL", "amount": 150.89000000000001, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465924028792/0001104659-24-028792-index.htm"}, {"action": "SELL", "amount": 177.67000000000002, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000110465923123371/0001104659-23-123371-index.htm"}], "latest": {"action": "SELL", "amount": 63.459999999999994, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624512/000162828025030226/0001628280-25-030226-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -5.47}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001437749-26-031150", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001437749-26-031149", "price_sensitive": false}, {"form": "S-1", "date": "2026-09-22", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-102276", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-09-22", "title": "REVISED PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-102263", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-21", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-101657", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030344", "price_sensitive": true}, {"form": "DRS", "date": "2026-09-03", "title": "Form DRS", "accession": "0001213900-26-096849", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "CURRENT REPORT", "accession": "0001213900-26-093241", "price_sensitive": true}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001213900-26-093012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-057056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056308", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001213900-26-087806", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052735", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050400", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0002110919-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046951", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-29", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-072782", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-070936", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070452", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001624512-26-000023", "price_sensitive": false}], "performance": {"ticker": "BOXL", "has_prices": true, "summary": {"n": 8, "avg": -0.9971462154313304, "win_rate": 0.0, "best": -0.990161642872088, "worst": -0.9987048239593502, "as_of": "2026-09-18"}, "buys": [{"who": "Pope Michael Ross", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20982.0, "date": "2022-12-06", "score": 41.6, "ref_price": 449.262, "return": -0.990161642872088}, {"who": "Pope Michael Ross", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 16100.0, "date": "2022-06-07", "score": 39.9, "ref_price": 1169.2332, "return": -0.996219744701057}, {"who": "Starkey Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT", "amount": 46980.0, "date": "2021-11-19", "score": 42.9, "ref_price": 2404.7038, "return": -0.9981619357860206}, {"who": "Pope Michael Ross", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7240.0, "date": "2021-11-17", "score": 36.0, "ref_price": 2534.2986, "return": -0.9982559276953394}, {"who": "Starkey Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT", "amount": 46200.0, "date": "2021-08-24", "score": 42.6, "ref_price": 3412.6635, "return": -0.9987048239593502}, {"who": "Starkey Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT", "amount": 46200.0, "date": "2021-08-24", "score": 42.3, "ref_price": 3412.6635, "return": -0.9987048239593502}, {"who": "Nance Henry", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 4160.0, "date": "2021-08-19", "score": 33.8, "ref_price": 2908.6836, "return": -0.9984804122387185}, {"who": "Pope Michael Ross", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7174.999999999999, "date": "2021-08-19", "score": 36.0, "ref_price": 2908.6836, "return": -0.9984804122387185}]}, "price_series": [{"date": "2017-11-30", "close": 11490.7404, "volume": 13.0}, {"date": "2017-12-01", "close": 9906.8037, "volume": 3.0}, {"date": "2017-12-04", "close": 10546.2821, "volume": 3.0}, {"date": "2017-12-05", "close": 9935.6026, "volume": 8.0}, {"date": "2017-12-06", "close": 10438.1425, "volume": 6.0}, {"date": "2017-12-07", "close": 10295.5882, "volume": 2.0}, {"date": "2017-12-08", "close": 9359.6256, "volume": 3.0}, {"date": "2017-12-11", "close": 9359.7696, "volume": 1.0}, {"date": "2017-12-12", "close": 9359.6256, "volume": null}, {"date": "2017-12-13", "close": 9359.6256, "volume": 1.0}, {"date": "2017-12-14", "close": 8366.2093, "volume": 2.0}, {"date": "2017-12-15", "close": 8261.6695, "volume": null}, {"date": "2017-12-18", "close": 8335.5386, "volume": null}, {"date": "2017-12-19", "close": 8335.5386, "volume": null}, {"date": "2017-12-20", "close": 8279.6688, "volume": 1.0}, {"date": "2017-12-21", "close": 8334.9626, "volume": null}, {"date": "2017-12-22", "close": 8334.9626, "volume": null}, {"date": "2017-12-26", "close": 8334.9626, "volume": null}, {"date": "2017-12-27", "close": 8334.9626, "volume": null}, {"date": "2017-12-28", "close": 8334.9626, "volume": null}, {"date": "2017-12-29", "close": 8334.9626, "volume": null}, {"date": "2018-01-02", "close": 7214.1114, "volume": null}, {"date": "2018-01-03", "close": 8265.1254, "volume": 4.0}, {"date": "2018-01-04", "close": 8351.6659, "volume": 3.0}, {"date": "2018-01-05", "close": 8639.6544, "volume": null}, {"date": "2018-01-08", "close": 8639.6544, "volume": 4.0}, {"date": "2018-01-09", "close": 8639.6544, "volume": 2.0}, {"date": "2018-01-10", "close": 8438.0625, "volume": 11.0}, {"date": "2018-01-11", "close": 9287.6285, "volume": 1.0}, {"date": "2018-01-12", "close": 10037.6945, "volume": 1.0}, {"date": "2018-01-16", "close": 8677.0929, "volume": null}, {"date": "2018-01-17", "close": 7919.6832, "volume": 1.0}, {"date": "2018-01-18", "close": 8783.7926, "volume": 2.0}, {"date": "2018-01-19", "close": 8089.5964, "volume": 1.0}, {"date": "2018-01-22", "close": 8754.8498, "volume": null}, {"date": "2018-01-23", "close": 8654.0538, "volume": 2.0}, {"date": "2018-01-24", "close": 8639.6544, "volume": null}, {"date": "2018-01-25", "close": 8639.6544, "volume": null}, {"date": "2018-01-26", "close": 8194.8562, "volume": null}, {"date": "2018-01-29", "close": 8194.8562, "volume": null}, {"date": "2018-01-30", "close": 8194.8562, "volume": null}, {"date": "2018-01-31", "close": 8194.8562, "volume": null}, {"date": "2018-02-01", "close": 8116.8113, "volume": 1.0}, {"date": "2018-02-02", "close": 8116.8113, "volume": null}, {"date": "2018-02-05", "close": 7242.4783, "volume": 1.0}, {"date": "2018-02-06", "close": 7847.6861, "volume": null}, {"date": "2018-02-07", "close": 7847.6861, "volume": null}, {"date": "2018-02-08", "close": 6364.5454, "volume": null}, {"date": "2018-02-09", "close": 7199.712, "volume": 1.0}, {"date": "2018-02-12", "close": 7199.712, "volume": null}, {"date": "2018-02-13", "close": 7775.689, "volume": null}, {"date": "2018-02-14", "close": 7775.689, "volume": null}, {"date": "2018-02-15", "close": 7199.712, "volume": 1.0}, {"date": "2018-02-16", "close": 7199.712, "volume": null}, {"date": "2018-02-20", "close": 6782.2727, "volume": null}, {"date": "2018-02-21", "close": 6782.2727, "volume": null}, {"date": "2018-02-22", "close": 5759.7696, "volume": 2.0}, {"date": "2018-02-23", "close": 5759.7696, "volume": null}, {"date": "2018-02-26", "close": 5759.7696, "volume": null}, {"date": "2018-02-27", "close": 5759.7696, "volume": null}, {"date": "2018-02-28", "close": 5759.7696, "volume": null}, {"date": "2018-03-01", "close": 6047.7581, "volume": 1.0}, {"date": "2018-03-02", "close": 6047.7581, "volume": 3.0}, {"date": "2018-03-05", "close": 6623.735, "volume": 1.0}, {"date": "2018-03-06", "close": 6911.7235, "volume": 1.0}, {"date": "2018-03-07", "close": 6263.7494, "volume": null}, {"date": "2018-03-08", "close": 6263.7494, "volume": null}, {"date": "2018-03-09", "close": 6263.7494, "volume": null}, {"date": "2018-03-12", "close": 6263.7494, "volume": null}, {"date": "2018-03-13", "close": 6263.7494, "volume": null}, {"date": "2018-03-14", "close": 5759.7696, "volume": null}, {"date": "2018-03-15", "close": 5759.7696, "volume": null}, {"date": "2018-03-16", "close": 5759.7696, "volume": 2.0}, {"date": "2018-03-19", "close": 5759.7696, "volume": null}, {"date": "2018-03-20", "close": 5759.7696, "volume": 1.0}, {"date": "2018-03-21", "close": 6047.7581, "volume": 1.0}, {"date": "2018-03-22", "close": 5039.7984, "volume": null}, {"date": "2018-03-23", "close": 5039.7984, "volume": null}, {"date": "2018-03-26", "close": 4319.8272, "volume": null}, {"date": "2018-03-27", "close": 5730.9708, "volume": 1.0}, {"date": "2018-03-28", "close": 5846.1661, "volume": 1.0}, {"date": "2018-03-29", "close": 5846.1661, "volume": null}, {"date": "2018-04-02", "close": 6846.9261, "volume": 3.0}, {"date": "2018-04-03", "close": 6278.1489, "volume": 2.0}, {"date": "2018-04-04", "close": 6008.0157, "volume": null}, {"date": "2018-04-05", "close": 5082.9967, "volume": 6.0}, {"date": "2018-04-06", "close": 5140.5944, "volume": 5.0}, {"date": "2018-04-09", "close": 4708.6116, "volume": null}, {"date": "2018-04-10", "close": 4751.8099, "volume": null}, {"date": "2018-04-11", "close": 6047.7581, "volume": 6.0}, {"date": "2018-04-12", "close": 5399.784, "volume": 1.0}, {"date": "2018-04-13", "close": 5680.2848, "volume": 1.0}, {"date": "2018-04-16", "close": 5457.3817, "volume": 1.0}, {"date": "2018-04-17", "close": 5379.6248, "volume": null}, {"date": "2018-04-18", "close": 5218.3513, "volume": 1.0}, {"date": "2018-04-19", "close": 5218.3513, "volume": null}, {"date": "2018-04-20", "close": 5218.3513, "volume": null}, {"date": "2018-04-23", "close": 5400.072, "volume": 1.0}, {"date": "2018-04-24", "close": 5255.7898, "volume": null}, {"date": "2018-04-25", "close": 5111.7955, "volume": 1.0}, {"date": "2018-04-26", "close": 5183.7926, "volume": 1.0}, {"date": "2018-04-27", "close": 5615.7754, "volume": 1.0}, {"date": "2018-04-30", "close": 5111.7955, "volume": null}, {"date": "2018-05-01", "close": 5476.5329, "volume": 1.0}, {"date": "2018-05-02", "close": 10684.3726, "volume": 442.0}, {"date": "2018-05-03", "close": 11994.7202, "volume": 1393.0}, {"date": "2018-05-04", "close": 9287.6285, "volume": 362.0}, {"date": "2018-05-07", "close": 9071.6371, "volume": 200.0}, {"date": "2018-05-08", "close": 8221.9271, "volume": 89.0}, {"date": "2018-05-09", "close": 8034.8786, "volume": 73.0}, {"date": "2018-05-10", "close": 7415.7034, "volume": 31.0}, {"date": "2018-05-11", "close": 9603.4079, "volume": 356.0}, {"date": "2018-05-14", "close": 16991.3203, "volume": 5783.0}, {"date": "2018-05-15", "close": 13852.2459, "volume": 1165.0}, {"date": "2018-05-16", "close": 14169.0332, "volume": 677.0}, {"date": "2018-05-17", "close": 12469.9012, "volume": 723.0}, {"date": "2018-05-18", "close": 10425.183, "volume": 209.0}, {"date": "2018-05-21", "close": 11317.9473, "volume": 1152.0}, {"date": "2018-05-22", "close": 9503.6198, "volume": 240.0}, {"date": "2018-05-23", "close": 10367.5853, "volume": 401.0}, {"date": "2018-05-24", "close": 10223.591, "volume": 160.0}, {"date": "2018-05-25", "close": 9647.6141, "volume": 145.0}, {"date": "2018-05-29", "close": 9489.2204, "volume": 68.0}, {"date": "2018-05-30", "close": 8985.2406, "volume": 100.0}, {"date": "2018-05-31", "close": 10770.7692, "volume": 1168.0}, {"date": "2018-06-01", "close": 10137.1945, "volume": 318.0}, {"date": "2018-06-04", "close": 9921.2031, "volume": 146.0}, {"date": "2018-06-05", "close": 9590.0164, "volume": 154.0}, {"date": "2018-06-06", "close": 9086.0365, "volume": 203.0}, {"date": "2018-06-07", "close": 8726.0509, "volume": 89.0}, {"date": "2018-06-08", "close": 8308.4677, "volume": 119.0}, {"date": "2018-06-11", "close": 8078.0769, "volume": 69.0}, {"date": "2018-06-12", "close": 7934.0826, "volume": 61.0}, {"date": "2018-06-13", "close": 7962.8815, "volume": 110.0}, {"date": "2018-06-14", "close": 8337.2665, "volume": 186.0}, {"date": "2018-06-15", "close": 8294.0682, "volume": 533.0}, {"date": "2018-06-18", "close": 7962.8815, "volume": 141.0}, {"date": "2018-06-19", "close": 7559.6976, "volume": 121.0}, {"date": "2018-06-20", "close": 7401.3039, "volume": 80.0}, {"date": "2018-06-21", "close": 8452.4619, "volume": 1899.0}, {"date": "2018-06-22", "close": 8351.6659, "volume": 229.0}, {"date": "2018-06-25", "close": 7847.6861, "volume": 302.0}, {"date": "2018-06-26", "close": 7732.4907, "volume": 117.0}, {"date": "2018-06-27", "close": 7761.2895, "volume": 47.0}, {"date": "2018-06-28", "close": 7516.4993, "volume": 64.0}, {"date": "2018-06-29", "close": 7358.1057, "volume": 63.0}, {"date": "2018-07-02", "close": 6911.7235, "volume": 131.0}, {"date": "2018-07-03", "close": 7098.916, "volume": 21.0}, {"date": "2018-07-05", "close": 6436.5425, "volume": 91.0}, {"date": "2018-07-06", "close": 6429.3428, "volume": 38.0}, {"date": "2018-07-09", "close": 5932.5627, "volume": 90.0}, {"date": "2018-07-10", "close": 5881.4447, "volume": 45.0}, {"date": "2018-07-11", "close": 6018.9592, "volume": 104.0}, {"date": "2018-07-12", "close": 5990.1604, "volume": 48.0}, {"date": "2018-07-13", "close": 5990.1604, "volume": 55.0}, {"date": "2018-07-16", "close": 5990.1604, "volume": 62.0}, {"date": "2018-07-17", "close": 6134.1546, "volume": 45.0}, {"date": "2018-07-18", "close": 5918.1633, "volume": 48.0}, {"date": "2018-07-19", "close": 5903.7638, "volume": 39.0}, {"date": "2018-07-20", "close": 5918.1633, "volume": 15.0}, {"date": "2018-07-23", "close": 6220.5512, "volume": 37.0}, {"date": "2018-07-24", "close": 6148.5541, "volume": 465.0}, {"date": "2018-07-25", "close": 5903.7638, "volume": 45.0}, {"date": "2018-07-26", "close": 6062.1575, "volume": 23.0}, {"date": "2018-07-27", "close": 5558.1777, "volume": 53.0}, {"date": "2018-07-30", "close": 5082.4207, "volume": 61.0}, {"date": "2018-07-31", "close": 4874.205, "volume": 41.0}, {"date": "2018-08-01", "close": 4939.0024, "volume": 28.0}, {"date": "2018-08-02", "close": 5068.5973, "volume": 43.0}, {"date": "2018-08-03", "close": 5161.6175, "volume": 15.0}, {"date": "2018-08-06", "close": 5283.7246, "volume": 38.0}, {"date": "2018-08-07", "close": 4881.4047, "volume": 51.0}, {"date": "2018-08-08", "close": 5040.9504, "volume": 14.0}, {"date": "2018-08-09", "close": 5226.9909, "volume": 38.0}, {"date": "2018-08-10", "close": 5356.5857, "volume": 48.0}, {"date": "2018-08-13", "close": 6047.7581, "volume": 74.0}, {"date": "2018-08-14", "close": 5975.761, "volume": 90.0}, {"date": "2018-08-15", "close": 7142.1143, "volume": 518.0}, {"date": "2018-08-16", "close": 7055.7178, "volume": 1455.0}, {"date": "2018-08-17", "close": 5730.9708, "volume": 431.0}, {"date": "2018-08-20", "close": 5342.1863, "volume": 156.0}, {"date": "2018-08-21", "close": 5486.1805, "volume": 93.0}, {"date": "2018-08-22", "close": 5408.9996, "volume": 52.0}, {"date": "2018-08-23", "close": 5270.1892, "volume": 39.0}, {"date": "2018-08-24", "close": 5126.1949, "volume": 71.0}, {"date": "2018-08-27", "close": 5298.988, "volume": 29.0}, {"date": "2018-08-28", "close": 5342.1863, "volume": 58.0}, {"date": "2018-08-29", "close": 5083.1407, "volume": 37.0}, {"date": "2018-08-30", "close": 5082.9967, "volume": 62.0}, {"date": "2018-08-31", "close": 5097.3961, "volume": 39.0}, {"date": "2018-09-04", "close": 5154.9938, "volume": 19.0}, {"date": "2018-09-05", "close": 4967.8013, "volume": 35.0}, {"date": "2018-09-06", "close": 5183.7926, "volume": 458.0}, {"date": "2018-09-07", "close": 4982.2007, "volume": 36.0}, {"date": "2018-09-10", "close": 5226.9909, "volume": 36.0}, {"date": "2018-09-11", "close": 4723.0111, "volume": 80.0}, {"date": "2018-09-12", "close": 4291.0284, "volume": 177.0}, {"date": "2018-09-13", "close": 4607.8157, "volume": 37.0}, {"date": "2018-09-14", "close": 4456.6217, "volume": 63.0}, {"date": "2018-09-17", "close": 4435.0226, "volume": 40.0}, {"date": "2018-09-18", "close": 4449.422, "volume": 28.0}, {"date": "2018-09-19", "close": 4521.4191, "volume": 25.0}, {"date": "2018-09-20", "close": 4953.4019, "volume": 110.0}, {"date": "2018-09-21", "close": 4391.8243, "volume": 63.0}, {"date": "2018-09-24", "close": 4492.6203, "volume": 61.0}, {"date": "2018-09-25", "close": 4449.422, "volume": 28.0}, {"date": "2018-09-26", "close": 4291.0284, "volume": 67.0}, {"date": "2018-09-27", "close": 4204.6318, "volume": 44.0}, {"date": "2018-09-28", "close": 4204.6318, "volume": 55.0}, {"date": "2018-10-01", "close": 4031.8387, "volume": 44.0}, {"date": "2018-10-02", "close": 3974.241, "volume": 34.0}, {"date": "2018-10-03", "close": 3959.8416, "volume": 24.0}, {"date": "2018-10-04", "close": 3758.2497, "volume": 34.0}, {"date": "2018-10-05", "close": 3787.0485, "volume": 23.0}, {"date": "2018-10-08", "close": 3859.0456, "volume": 13.0}, {"date": "2018-10-09", "close": 3801.4479, "volume": 16.0}, {"date": "2018-10-10", "close": 3542.2583, "volume": 33.0}, {"date": "2018-10-11", "close": 3311.8675, "volume": 57.0}, {"date": "2018-10-12", "close": 3333.4667, "volume": 52.0}, {"date": "2018-10-15", "close": 2937.4825, "volume": 87.0}, {"date": "2018-10-16", "close": 2735.8906, "volume": 157.0}, {"date": "2018-10-17", "close": 3067.0773, "volume": 317.0}, {"date": "2018-10-18", "close": 2649.494, "volume": 171.0}, {"date": "2018-10-19", "close": 2721.4911, "volume": 58.0}, {"date": "2018-10-22", "close": 2807.8877, "volume": 141.0}, {"date": "2018-10-23", "close": 2822.2871, "volume": 102.0}, {"date": "2018-10-24", "close": 2426.3029, "volume": 106.0}, {"date": "2018-10-25", "close": 2591.8963, "volume": 51.0}, {"date": "2018-10-26", "close": 2577.4969, "volume": 53.0}, {"date": "2018-10-29", "close": 2549.274, "volume": 24.0}, {"date": "2018-10-30", "close": 2447.9021, "volume": 21.0}, {"date": "2018-10-31", "close": 2534.2986, "volume": 11.0}, {"date": "2018-11-01", "close": 2678.2929, "volume": 22.0}, {"date": "2018-11-02", "close": 2707.0917, "volume": 28.0}, {"date": "2018-11-05", "close": 2764.6894, "volume": 36.0}, {"date": "2018-11-06", "close": 5327.7869, "volume": 10440.0}, {"date": "2018-11-07", "close": 3902.2439, "volume": 2920.0}, {"date": "2018-11-08", "close": 4535.8186, "volume": 2212.0}, {"date": "2018-11-09", "close": 4175.833, "volume": 694.0}, {"date": "2018-11-12", "close": 4823.807, "volume": 2043.0}, {"date": "2018-11-13", "close": 4363.0255, "volume": 440.0}, {"date": "2018-11-14", "close": 3383.8646, "volume": 541.0}, {"date": "2018-11-15", "close": 2923.0831, "volume": 155.0}, {"date": "2018-11-16", "close": 3067.0773, "volume": 149.0}, {"date": "2018-11-19", "close": 3095.8762, "volume": 86.0}, {"date": "2018-11-20", "close": 3088.3885, "volume": 72.0}, {"date": "2018-11-21", "close": 2966.2813, "volume": 693.0}, {"date": "2018-11-23", "close": 3009.4796, "volume": 37.0}, {"date": "2018-11-26", "close": 3211.0716, "volume": 1113.0}, {"date": "2018-11-27", "close": 3167.8733, "volume": 120.0}, {"date": "2018-11-28", "close": 3283.0687, "volume": 108.0}, {"date": "2018-11-29", "close": 3311.8675, "volume": 65.0}, {"date": "2018-11-30", "close": 3326.2669, "volume": 202.0}, {"date": "2018-12-03", "close": 3196.6721, "volume": 75.0}, {"date": "2018-12-04", "close": 3196.6721, "volume": 44.0}, {"date": "2018-12-06", "close": 3023.879, "volume": 63.0}, {"date": "2018-12-07", "close": 2879.8848, "volume": 41.0}, {"date": "2018-12-10", "close": 2707.0917, "volume": 84.0}, {"date": "2018-12-11", "close": 2721.4911, "volume": 33.0}, {"date": "2018-12-12", "close": 2678.2929, "volume": 29.0}, {"date": "2018-12-13", "close": 2635.0946, "volume": 22.0}, {"date": "2018-12-14", "close": 2447.9021, "volume": 46.0}, {"date": "2018-12-17", "close": 2419.1032, "volume": 18.0}, {"date": "2018-12-18", "close": 2275.109, "volume": 27.0}, {"date": "2018-12-19", "close": 2303.9078, "volume": 38.0}, {"date": "2018-12-20", "close": 2145.5142, "volume": 48.0}, {"date": "2018-12-21", "close": 1886.3245, "volume": 60.0}, {"date": "2018-12-24", "close": 1799.928, "volume": 16.0}, {"date": "2018-12-26", "close": 1771.1292, "volume": 58.0}, {"date": "2018-12-27", "close": 1843.1263, "volume": 49.0}, {"date": "2018-12-28", "close": 1813.8954, "volume": 37.0}, {"date": "2018-12-31", "close": 1727.9309, "volume": 30.0}, {"date": "2019-01-02", "close": 1871.9251, "volume": 26.0}, {"date": "2019-01-03", "close": 2752.0179, "volume": 900.0}, {"date": "2019-01-04", "close": 2347.1061, "volume": 1443.0}, {"date": "2019-01-07", "close": 2205.9918, "volume": 194.0}, {"date": "2019-01-08", "close": 2131.1148, "volume": 69.0}, {"date": "2019-01-09", "close": 2203.1119, "volume": 82.0}, {"date": "2019-01-10", "close": 2332.7067, "volume": 95.0}, {"date": "2019-01-11", "close": 2199.08, "volume": 51.0}, {"date": "2019-01-14", "close": 2563.5295, "volume": 647.0}, {"date": "2019-01-15", "close": 2433.5027, "volume": 104.0}, {"date": "2019-01-16", "close": 2475.117, "volume": 77.0}, {"date": "2019-01-17", "close": 2548.698, "volume": 68.0}, {"date": "2019-01-18", "close": 2519.8992, "volume": 53.0}, {"date": "2019-01-22", "close": 3455.8618, "volume": 2470.0}, {"date": "2019-01-23", "close": 4651.014, "volume": 18950.0}, {"date": "2019-01-24", "close": 4161.4335, "volume": 1576.0}, {"date": "2019-01-25", "close": 3830.2468, "volume": 558.0}, {"date": "2019-01-28", "close": 3859.0456, "volume": 519.0}, {"date": "2019-01-29", "close": 3873.4451, "volume": 1603.0}, {"date": "2019-01-30", "close": 3715.0514, "volume": 306.0}, {"date": "2019-01-31", "close": 4075.037, "volume": 951.0}, {"date": "2019-02-01", "close": 4060.6376, "volume": 899.0}, {"date": "2019-02-04", "close": 3902.2439, "volume": 144.0}, {"date": "2019-02-05", "close": 4003.0399, "volume": 179.0}, {"date": "2019-02-06", "close": 4118.2353, "volume": 452.0}, {"date": "2019-02-07", "close": 4276.6289, "volume": 926.0}, {"date": "2019-02-08", "close": 3887.8445, "volume": 355.0}, {"date": "2019-02-11", "close": 3844.6462, "volume": 94.0}, {"date": "2019-02-12", "close": 3729.4508, "volume": 71.0}, {"date": "2019-02-13", "close": 4017.4393, "volume": 276.0}, {"date": "2019-02-14", "close": 3859.0456, "volume": 32.0}, {"date": "2019-02-15", "close": 4204.6318, "volume": 222.0}, {"date": "2019-02-19", "close": 4175.833, "volume": 138.0}, {"date": "2019-02-20", "close": 4363.0255, "volume": 269.0}, {"date": "2019-02-21", "close": 4334.2266, "volume": 588.0}, {"date": "2019-02-22", "close": 4305.4278, "volume": 97.0}, {"date": "2019-02-25", "close": 4204.6318, "volume": 83.0}, {"date": "2019-02-26", "close": 4046.2381, "volume": 109.0}, {"date": "2019-02-27", "close": 4060.7816, "volume": 34.0}, {"date": "2019-02-28", "close": 4046.2381, "volume": 25.0}, {"date": "2019-03-01", "close": 4017.4393, "volume": 22.0}, {"date": "2019-03-04", "close": 3922.4031, "volume": 50.0}, {"date": "2019-03-05", "close": 3859.0456, "volume": 25.0}, {"date": "2019-03-06", "close": 3743.8502, "volume": 94.0}, {"date": "2019-03-07", "close": 3729.4508, "volume": 95.0}, {"date": "2019-03-08", "close": 3484.6606, "volume": 91.0}, {"date": "2019-03-11", "close": 3527.8589, "volume": 51.0}, {"date": "2019-03-12", "close": 3599.856, "volume": 34.0}, {"date": "2019-03-13", "close": 3700.652, "volume": 74.0}, {"date": "2019-03-14", "close": 4118.2353, "volume": 3808.0}, {"date": "2019-03-15", "close": 3945.4422, "volume": 317.0}, {"date": "2019-03-18", "close": 4103.8358, "volume": 146.0}, {"date": "2019-03-19", "close": 3887.8445, "volume": 137.0}, {"date": "2019-03-20", "close": 4161.4335, "volume": 119.0}, {"date": "2019-03-21", "close": 4031.8387, "volume": 73.0}, {"date": "2019-03-22", "close": 4003.0399, "volume": 102.0}, {"date": "2019-03-25", "close": 3945.4422, "volume": 845.0}, {"date": "2019-03-26", "close": 4190.2324, "volume": 202.0}, {"date": "2019-03-27", "close": 4233.4307, "volume": 171.0}, {"date": "2019-03-28", "close": 4161.4335, "volume": 407.0}, {"date": "2019-03-29", "close": 4607.8157, "volume": 4713.0}, {"date": "2019-04-01", "close": 4276.6289, "volume": 367.0}, {"date": "2019-04-02", "close": 4147.0341, "volume": 190.0}, {"date": "2019-04-03", "close": 4118.2353, "volume": 95.0}, {"date": "2019-04-04", "close": 4420.6232, "volume": 485.0}, {"date": "2019-04-05", "close": 4319.8272, "volume": 119.0}, {"date": "2019-04-08", "close": 4276.6289, "volume": 63.0}, {"date": "2019-04-09", "close": 4161.4335, "volume": 57.0}, {"date": "2019-04-10", "close": 4708.6116, "volume": 730.0}, {"date": "2019-04-11", "close": 4780.6088, "volume": 354.0}, {"date": "2019-04-12", "close": 5025.399, "volume": 175.0}, {"date": "2019-04-15", "close": 5644.5742, "volume": 763.0}, {"date": "2019-04-16", "close": 4694.2122, "volume": 1175.0}, {"date": "2019-04-17", "close": 5716.5713, "volume": 911.0}, {"date": "2019-04-18", "close": 6191.7523, "volume": 1794.0}, {"date": "2019-04-22", "close": 5903.7638, "volume": 736.0}, {"date": "2019-04-23", "close": 5990.1604, "volume": 155.0}, {"date": "2019-04-24", "close": 5874.965, "volume": 182.0}, {"date": "2019-04-25", "close": 5788.5685, "volume": 147.0}, {"date": "2019-04-26", "close": 5529.3788, "volume": 167.0}, {"date": "2019-04-29", "close": 5630.1748, "volume": 86.0}, {"date": "2019-04-30", "close": 5586.9765, "volume": 62.0}, {"date": "2019-05-01", "close": 5327.7869, "volume": 140.0}, {"date": "2019-05-02", "close": 5140.5944, "volume": 82.0}, {"date": "2019-05-03", "close": 5514.9794, "volume": 72.0}, {"date": "2019-05-06", "close": 5903.7638, "volume": 286.0}, {"date": "2019-05-07", "close": 5831.7667, "volume": 95.0}, {"date": "2019-05-08", "close": 6296.8681, "volume": 498.0}, {"date": "2019-05-09", "close": 6134.1546, "volume": 176.0}, {"date": "2019-05-10", "close": 5831.7667, "volume": 74.0}, {"date": "2019-05-13", "close": 5500.58, "volume": 174.0}, {"date": "2019-05-14", "close": 5745.3702, "volume": 368.0}, {"date": "2019-05-15", "close": 5543.7782, "volume": 302.0}, {"date": "2019-05-16", "close": 5327.7869, "volume": 533.0}, {"date": "2019-05-17", "close": 5154.9938, "volume": 95.0}, {"date": "2019-05-20", "close": 5126.1949, "volume": 83.0}, {"date": "2019-05-21", "close": 4967.8013, "volume": 158.0}, {"date": "2019-05-22", "close": 4795.0082, "volume": 109.0}, {"date": "2019-05-23", "close": 4579.0168, "volume": 82.0}, {"date": "2019-05-24", "close": 4507.0197, "volume": 64.0}, {"date": "2019-05-28", "close": 4507.0197, "volume": 61.0}, {"date": "2019-05-29", "close": 4463.8214, "volume": 62.0}, {"date": "2019-05-30", "close": 4492.6203, "volume": 58.0}, {"date": "2019-05-31", "close": 4406.2237, "volume": 47.0}, {"date": "2019-06-03", "close": 4463.8214, "volume": 41.0}, {"date": "2019-06-04", "close": 4478.2209, "volume": 28.0}, {"date": "2019-06-05", "close": 4435.0226, "volume": 51.0}, {"date": "2019-06-06", "close": 4435.0226, "volume": 22.0}, {"date": "2019-06-07", "close": 4449.422, "volume": 49.0}, {"date": "2019-06-10", "close": 4363.0255, "volume": 45.0}, {"date": "2019-06-11", "close": 4247.8301, "volume": 83.0}, {"date": "2019-06-12", "close": 4521.4191, "volume": 48.0}, {"date": "2019-06-13", "close": 4636.6145, "volume": 281.0}, {"date": "2019-06-14", "close": 4377.4249, "volume": 50.0}, {"date": "2019-06-17", "close": 4276.6289, "volume": 31.0}, {"date": "2019-06-18", "close": 4147.0341, "volume": 70.0}, {"date": "2019-06-19", "close": 4204.6318, "volume": 12.0}, {"date": "2019-06-20", "close": 4219.0312, "volume": 113.0}, {"date": "2019-06-21", "close": 4103.8358, "volume": 25.0}, {"date": "2019-06-24", "close": 4103.8358, "volume": 49.0}, {"date": "2019-06-25", "close": 4175.833, "volume": 13.0}, {"date": "2019-06-26", "close": 4103.8358, "volume": 20.0}, {"date": "2019-06-27", "close": 4233.4307, "volume": 88.0}, {"date": "2019-06-28", "close": 4420.6232, "volume": 26.0}, {"date": "2019-07-01", "close": 4348.626, "volume": 17.0}, {"date": "2019-07-02", "close": 4298.2281, "volume": 13.0}, {"date": "2019-07-03", "close": 4262.2295, "volume": 15.0}, {"date": "2019-07-05", "close": 4298.2281, "volume": 11.0}, {"date": "2019-07-08", "close": 4247.8301, "volume": 6.0}, {"date": "2019-07-09", "close": 4175.833, "volume": 21.0}, {"date": "2019-07-10", "close": 4363.0255, "volume": 26.0}, {"date": "2019-07-11", "close": 4190.2324, "volume": 17.0}, {"date": "2019-07-12", "close": 4204.6318, "volume": 25.0}, {"date": "2019-07-15", "close": 4240.6304, "volume": 14.0}, {"date": "2019-07-16", "close": 4233.4307, "volume": 20.0}, {"date": "2019-07-17", "close": 4219.0312, "volume": 18.0}, {"date": "2019-07-18", "close": 4204.6318, "volume": 12.0}, {"date": "2019-07-19", "close": 4147.0341, "volume": 18.0}, {"date": "2019-07-22", "close": 4118.2353, "volume": 18.0}, {"date": "2019-07-23", "close": 4060.6376, "volume": 28.0}, {"date": "2019-07-24", "close": 4075.037, "volume": 22.0}, {"date": "2019-07-25", "close": 3340.6664, "volume": 109.0}, {"date": "2019-07-26", "close": 3787.0485, "volume": 64.0}, {"date": "2019-07-29", "close": 3743.8502, "volume": 26.0}, {"date": "2019-07-30", "close": 3686.2525, "volume": 32.0}, {"date": "2019-07-31", "close": 3772.6491, "volume": 35.0}, {"date": "2019-08-01", "close": 3729.4508, "volume": 26.0}, {"date": "2019-08-02", "close": 3729.4508, "volume": 16.0}, {"date": "2019-08-05", "close": 3686.2525, "volume": 10.0}, {"date": "2019-08-06", "close": 3455.8618, "volume": 42.0}, {"date": "2019-08-07", "close": 3599.856, "volume": 12.0}, {"date": "2019-08-08", "close": 3715.0514, "volume": 28.0}, {"date": "2019-08-09", "close": 3759.1136, "volume": 20.0}, {"date": "2019-08-12", "close": 3830.2468, "volume": 21.0}, {"date": "2019-08-13", "close": 4075.037, "volume": 53.0}, {"date": "2019-08-14", "close": 3772.6491, "volume": 71.0}, {"date": "2019-08-15", "close": 3599.856, "volume": 10.0}, {"date": "2019-08-16", "close": 3671.8531, "volume": 16.0}, {"date": "2019-08-19", "close": 3470.2612, "volume": 18.0}, {"date": "2019-08-20", "close": 3527.8589, "volume": 8.0}, {"date": "2019-08-21", "close": 3455.8618, "volume": 15.0}, {"date": "2019-08-22", "close": 3455.8618, "volume": 12.0}, {"date": "2019-08-23", "close": 3542.2583, "volume": 11.0}, {"date": "2019-08-26", "close": 3311.8675, "volume": 12.0}, {"date": "2019-08-27", "close": 3311.8675, "volume": 13.0}, {"date": "2019-08-28", "close": 3023.879, "volume": 20.0}, {"date": "2019-08-29", "close": 3124.675, "volume": 16.0}, {"date": "2019-08-30", "close": 3211.0716, "volume": 6.0}, {"date": "2019-09-03", "close": 3067.0773, "volume": 3.0}, {"date": "2019-09-04", "close": 3124.675, "volume": 4.0}, {"date": "2019-09-05", "close": 3326.2669, "volume": 12.0}, {"date": "2019-09-06", "close": 3239.8704, "volume": 3.0}, {"date": "2019-09-09", "close": 3067.0773, "volume": 24.0}, {"date": "2019-09-10", "close": 3110.2756, "volume": 13.0}, {"date": "2019-09-11", "close": 3239.8704, "volume": 9.0}, {"date": "2019-09-12", "close": 3211.0716, "volume": 5.0}, {"date": "2019-09-13", "close": 3151.7459, "volume": 20.0}, {"date": "2019-09-16", "close": 3124.675, "volume": 17.0}, {"date": "2019-09-17", "close": 3002.2799, "volume": 24.0}, {"date": "2019-09-18", "close": 2923.0831, "volume": 29.0}, {"date": "2019-09-19", "close": 2908.6836, "volume": 12.0}, {"date": "2019-09-20", "close": 2807.8877, "volume": 50.0}, {"date": "2019-09-23", "close": 2735.8906, "volume": 11.0}, {"date": "2019-09-24", "close": 2678.2929, "volume": 12.0}, {"date": "2019-09-25", "close": 2721.4911, "volume": 35.0}, {"date": "2019-09-26", "close": 2764.6894, "volume": 15.0}, {"date": "2019-09-27", "close": 2635.0946, "volume": 11.0}, {"date": "2019-09-30", "close": 2649.494, "volume": 14.0}, {"date": "2019-10-01", "close": 2649.494, "volume": 8.0}, {"date": "2019-10-02", "close": 2591.8963, "volume": 8.0}, {"date": "2019-10-03", "close": 2649.494, "volume": 28.0}, {"date": "2019-10-04", "close": 2721.4911, "volume": 11.0}, {"date": "2019-10-07", "close": 2663.8934, "volume": 3.0}, {"date": "2019-10-08", "close": 2606.2957, "volume": 5.0}, {"date": "2019-10-09", "close": 2678.2929, "volume": 3.0}, {"date": "2019-10-10", "close": 2577.4969, "volume": 10.0}, {"date": "2019-10-11", "close": 2703.4919, "volume": 3.0}, {"date": "2019-10-14", "close": 2735.8906, "volume": 12.0}, {"date": "2019-10-15", "close": 2822.2871, "volume": 31.0}, {"date": "2019-10-16", "close": 2836.6865, "volume": 5.0}, {"date": "2019-10-17", "close": 2707.0917, "volume": 32.0}, {"date": "2019-10-18", "close": 2678.2929, "volume": 7.0}, {"date": "2019-10-21", "close": 2822.2871, "volume": 12.0}, {"date": "2019-10-22", "close": 3009.4796, "volume": 1218.0}, {"date": "2019-10-23", "close": 2807.8877, "volume": 193.0}, {"date": "2019-10-24", "close": 2793.4883, "volume": 32.0}, {"date": "2019-10-25", "close": 2672.2451, "volume": 62.0}, {"date": "2019-10-28", "close": 2563.0975, "volume": 44.0}, {"date": "2019-10-29", "close": 2491.1004, "volume": 71.0}, {"date": "2019-10-30", "close": 2398.944, "volume": 30.0}, {"date": "2019-10-31", "close": 2390.3044, "volume": 36.0}, {"date": "2019-11-01", "close": 2476.7009, "volume": 73.0}, {"date": "2019-11-04", "close": 2447.9021, "volume": 41.0}, {"date": "2019-11-05", "close": 2419.1032, "volume": 38.0}, {"date": "2019-11-06", "close": 2476.7009, "volume": 35.0}, {"date": "2019-11-07", "close": 2375.905, "volume": 28.0}, {"date": "2019-11-08", "close": 2447.9021, "volume": 21.0}, {"date": "2019-11-11", "close": 2519.8992, "volume": 195.0}, {"date": "2019-11-12", "close": 2735.7466, "volume": 108.0}, {"date": "2019-11-13", "close": 2447.9021, "volume": 64.0}, {"date": "2019-11-14", "close": 2246.3101, "volume": 67.0}, {"date": "2019-11-15", "close": 2375.905, "volume": 48.0}, {"date": "2019-11-18", "close": 2303.9078, "volume": 55.0}, {"date": "2019-11-19", "close": 2248.6141, "volume": 99.0}, {"date": "2019-11-20", "close": 2231.9107, "volume": 49.0}, {"date": "2019-11-21", "close": 2145.5142, "volume": 281.0}, {"date": "2019-11-22", "close": 2125.643, "volume": 127.0}, {"date": "2019-11-25", "close": 2145.5142, "volume": 59.0}, {"date": "2019-11-26", "close": 2087.9165, "volume": 25.0}, {"date": "2019-11-27", "close": 2131.1148, "volume": 27.0}, {"date": "2019-11-29", "close": 2102.3159, "volume": 11.0}, {"date": "2019-12-02", "close": 2030.3188, "volume": 25.0}, {"date": "2019-12-03", "close": 2001.5199, "volume": 34.0}, {"date": "2019-12-04", "close": 2001.5199, "volume": 25.0}, {"date": "2019-12-05", "close": 2024.703, "volume": 213.0}, {"date": "2019-12-06", "close": 1972.7211, "volume": 116.0}, {"date": "2019-12-09", "close": 1958.3217, "volume": 200.0}, {"date": "2019-12-10", "close": 1900.724, "volume": 71.0}, {"date": "2019-12-11", "close": 1915.1234, "volume": 69.0}, {"date": "2019-12-12", "close": 1843.1263, "volume": 89.0}, {"date": "2019-12-13", "close": 1929.5228, "volume": 64.0}, {"date": "2019-12-16", "close": 1828.7268, "volume": 73.0}, {"date": "2019-12-17", "close": 1828.7268, "volume": 313.0}, {"date": "2019-12-18", "close": 1670.3332, "volume": 318.0}, {"date": "2019-12-19", "close": 1670.3332, "volume": 134.0}, {"date": "2019-12-20", "close": 1655.9338, "volume": 76.0}, {"date": "2019-12-23", "close": 1569.5372, "volume": 161.0}, {"date": "2019-12-24", "close": 1540.7384, "volume": 113.0}, {"date": "2019-12-26", "close": 1511.9395, "volume": 122.0}, {"date": "2019-12-27", "close": 1583.9366, "volume": 192.0}, {"date": "2019-12-30", "close": 1605.5358, "volume": 159.0}, {"date": "2019-12-31", "close": 1598.3361, "volume": 67.0}, {"date": "2020-01-02", "close": 1655.9338, "volume": 102.0}, {"date": "2020-01-03", "close": 1583.9366, "volume": 73.0}, {"date": "2020-01-06", "close": 1699.132, "volume": 213.0}, {"date": "2020-01-07", "close": 1792.7283, "volume": 662.0}, {"date": "2020-01-08", "close": 1699.132, "volume": 140.0}, {"date": "2020-01-09", "close": 1814.3274, "volume": 161.0}, {"date": "2020-01-10", "close": 1756.7297, "volume": 107.0}, {"date": "2020-01-13", "close": 1727.9309, "volume": 68.0}, {"date": "2020-01-14", "close": 1742.4743, "volume": 112.0}, {"date": "2020-01-15", "close": 1915.1234, "volume": 173.0}, {"date": "2020-01-16", "close": 1943.9222, "volume": 318.0}, {"date": "2020-01-17", "close": 2203.1119, "volume": 706.0}, {"date": "2020-01-21", "close": 2275.109, "volume": 284.0}, {"date": "2020-01-22", "close": 2260.4216, "volume": 194.0}, {"date": "2020-01-23", "close": 2073.5171, "volume": 176.0}, {"date": "2020-01-24", "close": 1900.724, "volume": 78.0}, {"date": "2020-01-27", "close": 1828.7268, "volume": 107.0}, {"date": "2020-01-28", "close": 1886.3245, "volume": 148.0}, {"date": "2020-01-29", "close": 1799.928, "volume": 40.0}, {"date": "2020-01-30", "close": 1699.132, "volume": 98.0}, {"date": "2020-01-31", "close": 1641.5343, "volume": 139.0}, {"date": "2020-02-03", "close": 1583.9366, "volume": 81.0}, {"date": "2020-02-04", "close": 1583.9366, "volume": 130.0}, {"date": "2020-02-05", "close": 1583.9366, "volume": 110.0}, {"date": "2020-02-06", "close": 1742.3303, "volume": 749.0}, {"date": "2020-02-07", "close": 1706.3317, "volume": 145.0}, {"date": "2020-02-10", "close": 1612.7355, "volume": 106.0}, {"date": "2020-02-11", "close": 1598.3361, "volume": 195.0}, {"date": "2020-02-12", "close": 1598.3361, "volume": 98.0}, {"date": "2020-02-13", "close": 1583.9366, "volume": 96.0}, {"date": "2020-02-14", "close": 1612.7355, "volume": 81.0}, {"date": "2020-02-18", "close": 1670.3332, "volume": 127.0}, {"date": "2020-02-19", "close": 1828.7268, "volume": 493.0}, {"date": "2020-02-20", "close": 1713.5315, "volume": 203.0}, {"date": "2020-02-21", "close": 1670.3332, "volume": 141.0}, {"date": "2020-02-24", "close": 1616.6233, "volume": 171.0}, {"date": "2020-02-25", "close": 1612.7355, "volume": 105.0}, {"date": "2020-02-26", "close": 1620.7992, "volume": 48.0}, {"date": "2020-02-27", "close": 1583.9366, "volume": 635.0}, {"date": "2020-02-28", "close": 1583.9366, "volume": 160.0}, {"date": "2020-03-02", "close": 1511.9395, "volume": 159.0}, {"date": "2020-03-03", "close": 1425.543, "volume": 216.0}, {"date": "2020-03-04", "close": 1468.7412, "volume": 400.0}, {"date": "2020-03-05", "close": 1405.6718, "volume": 165.0}, {"date": "2020-03-06", "close": 1353.5459, "volume": 89.0}, {"date": "2020-03-09", "close": 1138.9944, "volume": 383.0}, {"date": "2020-03-10", "close": 1079.9568, "volume": 150.0}, {"date": "2020-03-11", "close": 992.1203, "volume": 100.0}, {"date": "2020-03-12", "close": 662.3735, "volume": 486.0}, {"date": "2020-03-13", "close": 611.9755, "volume": 1225.0}, {"date": "2020-03-16", "close": 558.6977, "volume": 196.0}, {"date": "2020-03-17", "close": 561.8655, "volume": 129.0}, {"date": "2020-03-18", "close": 521.9791, "volume": 94.0}, {"date": "2020-03-19", "close": 601.7519, "volume": 128.0}, {"date": "2020-03-20", "close": 590.3764, "volume": 148.0}, {"date": "2020-03-23", "close": 503.9798, "volume": 139.0}, {"date": "2020-03-24", "close": 547.1781, "volume": 75.0}, {"date": "2020-03-25", "close": 892.7643, "volume": 1589.0}, {"date": "2020-03-26", "close": 760.2896, "volume": 335.0}, {"date": "2020-03-27", "close": 791.9683, "volume": 118.0}, {"date": "2020-03-30", "close": 769.0732, "volume": 171.0}, {"date": "2020-03-31", "close": 820.7672, "volume": 1148.0}, {"date": "2020-04-01", "close": 1111.7795, "volume": 3620.0}, {"date": "2020-04-02", "close": 921.5631, "volume": 314.0}, {"date": "2020-04-03", "close": 839.4864, "volume": 168.0}, {"date": "2020-04-06", "close": 820.9112, "volume": 339.0}, {"date": "2020-04-07", "close": 892.7643, "volume": 627.0}, {"date": "2020-04-08", "close": 863.9654, "volume": 156.0}, {"date": "2020-04-09", "close": 878.2209, "volume": 161.0}, {"date": "2020-04-13", "close": 978.0089, "volume": 720.0}, {"date": "2020-04-14", "close": 991.6883, "volume": 515.0}, {"date": "2020-04-15", "close": 1007.9597, "volume": 447.0}, {"date": "2020-04-16", "close": 982.3287, "volume": 477.0}, {"date": "2020-04-17", "close": 1007.8157, "volume": 89.0}, {"date": "2020-04-20", "close": 963.7534, "volume": 160.0}, {"date": "2020-04-21", "close": 973.977, "volume": 556.0}, {"date": "2020-04-22", "close": 943.4503, "volume": 193.0}, {"date": "2020-04-23", "close": 950.362, "volume": 105.0}, {"date": "2020-04-24", "close": 956.9857, "volume": 76.0}, {"date": "2020-04-27", "close": 1010.8396, "volume": 417.0}, {"date": "2020-04-28", "close": 1006.2317, "volume": 114.0}, {"date": "2020-04-29", "close": 1065.7014, "volume": 411.0}, {"date": "2020-04-30", "close": 1051.158, "volume": 102.0}, {"date": "2020-05-01", "close": 1094.3562, "volume": 395.0}, {"date": "2020-05-04", "close": 1164.1934, "volume": 188.0}, {"date": "2020-05-05", "close": 1136.1146, "volume": 123.0}, {"date": "2020-05-06", "close": 1179.4568, "volume": 273.0}, {"date": "2020-05-07", "close": 1238.3505, "volume": 305.0}, {"date": "2020-05-08", "close": 1192.2723, "volume": 204.0}, {"date": "2020-05-11", "close": 1209.5516, "volume": 48.0}, {"date": "2020-05-12", "close": 1169.8092, "volume": 298.0}, {"date": "2020-05-13", "close": 988.9524, "volume": 290.0}, {"date": "2020-05-14", "close": 935.6746, "volume": 118.0}, {"date": "2020-05-15", "close": 891.3243, "volume": 144.0}, {"date": "2020-05-18", "close": 956.8417, "volume": 151.0}, {"date": "2020-05-19", "close": 1133.3787, "volume": 5168.0}, {"date": "2020-05-20", "close": 1785.5286, "volume": 12740.0}, {"date": "2020-05-21", "close": 1612.7355, "volume": 1243.0}, {"date": "2020-05-22", "close": 1511.9395, "volume": 1666.0}, {"date": "2020-05-26", "close": 1439.9424, "volume": 1135.0}, {"date": "2020-05-27", "close": 1382.2007, "volume": 373.0}, {"date": "2020-05-28", "close": 1324.891, "volume": 368.0}, {"date": "2020-05-29", "close": 1225.967, "volume": 309.0}, {"date": "2020-06-01", "close": 1332.2347, "volume": 563.0}, {"date": "2020-06-02", "close": 1295.9482, "volume": 660.0}, {"date": "2020-06-03", "close": 1284.8606, "volume": 293.0}, {"date": "2020-06-04", "close": 1497.5401, "volume": 3243.0}, {"date": "2020-06-05", "close": 1526.3389, "volume": 1988.0}, {"date": "2020-06-08", "close": 1468.7412, "volume": 1217.0}, {"date": "2020-06-09", "close": 1151.9539, "volume": 6408.0}, {"date": "2020-06-10", "close": 1152.0979, "volume": 1966.0}, {"date": "2020-06-11", "close": 1023.943, "volume": 2027.0}, {"date": "2020-06-12", "close": 1050.582, "volume": 848.0}, {"date": "2020-06-15", "close": 1117.9713, "volume": 1956.0}, {"date": "2020-06-16", "close": 1151.8099, "volume": 5183.0}, {"date": "2020-06-17", "close": 1135.3946, "volume": 1638.0}, {"date": "2020-06-18", "close": 1317.4033, "volume": 27454.0}, {"date": "2020-06-19", "close": 1159.4416, "volume": 3153.0}, {"date": "2020-06-22", "close": 1163.4735, "volume": 2188.0}, {"date": "2020-06-23", "close": 1217.3273, "volume": 6327.0}, {"date": "2020-06-24", "close": 1172.9771, "volume": 1919.0}, {"date": "2020-06-25", "close": 1219.3432, "volume": 1786.0}, {"date": "2020-06-26", "close": 1153.5379, "volume": 1624.0}, {"date": "2020-06-29", "close": 1526.3389, "volume": 20429.0}, {"date": "2020-06-30", "close": 1324.747, "volume": 4928.0}, {"date": "2020-07-01", "close": 1259.9496, "volume": 2434.0}, {"date": "2020-07-02", "close": 1328.6349, "volume": 2446.0}, {"date": "2020-07-06", "close": 1320.4272, "volume": 1890.0}, {"date": "2020-07-07", "close": 1280.3968, "volume": 2394.0}, {"date": "2020-07-08", "close": 1323.5951, "volume": 1245.0}, {"date": "2020-07-09", "close": 1403.9438, "volume": 3228.0}, {"date": "2020-07-10", "close": 1439.9424, "volume": 5864.0}, {"date": "2020-07-13", "close": 2260.7096, "volume": 32004.0}, {"date": "2020-07-14", "close": 2793.4883, "volume": 80414.0}, {"date": "2020-07-15", "close": 3427.0629, "volume": 58409.0}, {"date": "2020-07-16", "close": 6047.7581, "volume": 221050.0}, {"date": "2020-07-17", "close": 5284.5886, "volume": 41283.0}, {"date": "2020-07-20", "close": 4204.6318, "volume": 15797.0}, {"date": "2020-07-21", "close": 4118.2353, "volume": 9174.0}, {"date": "2020-07-22", "close": 4175.833, "volume": 8498.0}, {"date": "2020-07-23", "close": 4435.0226, "volume": 11308.0}, {"date": "2020-07-24", "close": 4219.0312, "volume": 2974.0}, {"date": "2020-07-27", "close": 3844.6462, "volume": 2897.0}, {"date": "2020-07-28", "close": 4103.8358, "volume": 8644.0}, {"date": "2020-07-29", "close": 3311.8675, "volume": 21820.0}, {"date": "2020-07-30", "close": 3225.471, "volume": 5010.0}, {"date": "2020-07-31", "close": 3110.2756, "volume": 4220.0}, {"date": "2020-08-03", "close": 3153.4739, "volume": 4991.0}, {"date": "2020-08-04", "close": 3254.2698, "volume": 3884.0}, {"date": "2020-08-05", "close": 3182.2727, "volume": 3669.0}, {"date": "2020-08-06", "close": 3095.8762, "volume": 2525.0}, {"date": "2020-08-07", "close": 2980.6808, "volume": 3012.0}, {"date": "2020-08-10", "close": 2836.6865, "volume": 3379.0}, {"date": "2020-08-11", "close": 2894.2842, "volume": 6536.0}, {"date": "2020-08-12", "close": 3585.4566, "volume": 58949.0}, {"date": "2020-08-13", "close": 3124.675, "volume": 8131.0}, {"date": "2020-08-14", "close": 3196.6721, "volume": 9052.0}, {"date": "2020-08-17", "close": 2980.6808, "volume": 4962.0}, {"date": "2020-08-18", "close": 3038.2785, "volume": 3628.0}, {"date": "2020-08-19", "close": 2937.4825, "volume": 3025.0}, {"date": "2020-08-20", "close": 2764.6894, "volume": 4051.0}, {"date": "2020-08-21", "close": 2649.494, "volume": 2597.0}, {"date": "2020-08-24", "close": 2332.7067, "volume": 4390.0}, {"date": "2020-08-25", "close": 2534.2986, "volume": 2082.0}, {"date": "2020-08-26", "close": 2433.5027, "volume": 2555.0}, {"date": "2020-08-27", "close": 2303.9078, "volume": 2185.0}, {"date": "2020-08-28", "close": 2275.109, "volume": 3398.0}, {"date": "2020-08-31", "close": 2447.9021, "volume": 6978.0}, {"date": "2020-09-01", "close": 2347.1061, "volume": 2411.0}, {"date": "2020-09-02", "close": 2534.2986, "volume": 2310.0}, {"date": "2020-09-03", "close": 2606.2957, "volume": 3210.0}, {"date": "2020-09-04", "close": 2462.3015, "volume": 2427.0}, {"date": "2020-09-08", "close": 2289.5084, "volume": 1333.0}, {"date": "2020-09-09", "close": 2131.1148, "volume": 2296.0}, {"date": "2020-09-10", "close": 2188.7124, "volume": 4226.0}, {"date": "2020-09-11", "close": 2087.9165, "volume": 1713.0}, {"date": "2020-09-14", "close": 2044.7182, "volume": 2028.0}, {"date": "2020-09-15", "close": 2087.9165, "volume": 1361.0}, {"date": "2020-09-16", "close": 2030.3188, "volume": 896.0}, {"date": "2020-09-17", "close": 2102.3159, "volume": 1865.0}, {"date": "2020-09-18", "close": 2087.9165, "volume": 5336.0}, {"date": "2020-09-21", "close": 2030.3188, "volume": 1090.0}, {"date": "2020-09-22", "close": 2462.3015, "volume": 24705.0}, {"date": "2020-09-23", "close": 2059.1176, "volume": 3920.0}, {"date": "2020-09-24", "close": 2087.9165, "volume": 2528.0}, {"date": "2020-09-25", "close": 2390.3044, "volume": 10491.0}, {"date": "2020-09-28", "close": 2332.7067, "volume": 2873.0}, {"date": "2020-09-29", "close": 2332.7067, "volume": 1837.0}, {"date": "2020-09-30", "close": 2318.3073, "volume": 1833.0}, {"date": "2020-10-01", "close": 2663.8934, "volume": 5540.0}, {"date": "2020-10-02", "close": 2577.4969, "volume": 4239.0}, {"date": "2020-10-05", "close": 2959.0816, "volume": 11915.0}, {"date": "2020-10-06", "close": 2735.8906, "volume": 4740.0}, {"date": "2020-10-07", "close": 2692.6923, "volume": 2154.0}, {"date": "2020-10-08", "close": 2678.2929, "volume": 1863.0}, {"date": "2020-10-09", "close": 2519.8992, "volume": 2044.0}, {"date": "2020-10-12", "close": 2447.9021, "volume": 1584.0}, {"date": "2020-10-13", "close": 2419.1032, "volume": 1111.0}, {"date": "2020-10-14", "close": 2447.9021, "volume": 870.0}, {"date": "2020-10-15", "close": 2505.4998, "volume": 1051.0}, {"date": "2020-10-16", "close": 2419.1032, "volume": 928.0}, {"date": "2020-10-19", "close": 2318.3073, "volume": 1296.0}, {"date": "2020-10-20", "close": 2260.7096, "volume": 1186.0}, {"date": "2020-10-21", "close": 2188.7124, "volume": 1651.0}, {"date": "2020-10-22", "close": 2159.9136, "volume": 855.0}, {"date": "2020-10-23", "close": 2203.1119, "volume": 1127.0}, {"date": "2020-10-26", "close": 2059.1176, "volume": 1445.0}, {"date": "2020-10-27", "close": 2073.5171, "volume": 758.0}, {"date": "2020-10-28", "close": 1915.1234, "volume": 1526.0}, {"date": "2020-10-29", "close": 2030.3188, "volume": 882.0}, {"date": "2020-10-30", "close": 1915.1234, "volume": 1014.0}, {"date": "2020-11-02", "close": 1900.724, "volume": 485.0}, {"date": "2020-11-03", "close": 1972.7211, "volume": 797.0}, {"date": "2020-11-04", "close": 1886.3245, "volume": 1688.0}, {"date": "2020-11-05", "close": 1943.9222, "volume": 983.0}, {"date": "2020-11-06", "close": 2044.7182, "volume": 1643.0}, {"date": "2020-11-09", "close": 1987.1205, "volume": 1727.0}, {"date": "2020-11-10", "close": 2059.1176, "volume": 870.0}, {"date": "2020-11-11", "close": 2059.1176, "volume": 833.0}, {"date": "2020-11-12", "close": 2318.3073, "volume": 5219.0}, {"date": "2020-11-13", "close": 2419.1032, "volume": 4666.0}, {"date": "2020-11-16", "close": 2174.313, "volume": 4766.0}, {"date": "2020-11-17", "close": 2073.5171, "volume": 3153.0}, {"date": "2020-11-18", "close": 2145.5142, "volume": 4572.0}, {"date": "2020-11-19", "close": 2131.1148, "volume": 2506.0}, {"date": "2020-11-20", "close": 2116.7153, "volume": 1468.0}, {"date": "2020-11-23", "close": 2087.9165, "volume": 1766.0}, {"date": "2020-11-24", "close": 2073.5171, "volume": 2060.0}, {"date": "2020-11-25", "close": 2073.5171, "volume": 1195.0}, {"date": "2020-11-27", "close": 2145.5142, "volume": 2146.0}, {"date": "2020-11-30", "close": 2203.1119, "volume": 2930.0}, {"date": "2020-12-01", "close": 2203.1119, "volume": 2518.0}, {"date": "2020-12-02", "close": 2275.109, "volume": 2806.0}, {"date": "2020-12-03", "close": 2267.9093, "volume": 1549.0}, {"date": "2020-12-04", "close": 2217.5113, "volume": 1646.0}, {"date": "2020-12-07", "close": 2217.5113, "volume": 1970.0}, {"date": "2020-12-08", "close": 2390.3044, "volume": 2803.0}, {"date": "2020-12-09", "close": 2390.3044, "volume": 2847.0}, {"date": "2020-12-10", "close": 2807.8877, "volume": 9370.0}, {"date": "2020-12-11", "close": 2447.9021, "volume": 4523.0}, {"date": "2020-12-14", "close": 2404.7038, "volume": 2014.0}, {"date": "2020-12-15", "close": 2462.3015, "volume": 1702.0}, {"date": "2020-12-16", "close": 2390.3044, "volume": 1079.0}, {"date": "2020-12-17", "close": 2447.9021, "volume": 4683.0}, {"date": "2020-12-18", "close": 2548.698, "volume": 2918.0}, {"date": "2020-12-21", "close": 2505.4998, "volume": 1348.0}, {"date": "2020-12-22", "close": 2519.8992, "volume": 1716.0}, {"date": "2020-12-23", "close": 2433.5027, "volume": 1398.0}, {"date": "2020-12-24", "close": 2375.905, "volume": 1245.0}, {"date": "2020-12-28", "close": 2390.3044, "volume": 1271.0}, {"date": "2020-12-29", "close": 2188.7124, "volume": 2268.0}, {"date": "2020-12-30", "close": 2303.9078, "volume": 3774.0}, {"date": "2020-12-31", "close": 2203.1119, "volume": 1586.0}, {"date": "2021-01-04", "close": 2145.5142, "volume": 1473.0}, {"date": "2021-01-05", "close": 2231.9107, "volume": 1470.0}, {"date": "2021-01-06", "close": 2188.7124, "volume": 2412.0}, {"date": "2021-01-07", "close": 2462.3015, "volume": 10218.0}, {"date": "2021-01-08", "close": 2534.2986, "volume": 10113.0}, {"date": "2021-01-11", "close": 2476.7009, "volume": 4408.0}, {"date": "2021-01-12", "close": 2649.494, "volume": 3136.0}, {"date": "2021-01-13", "close": 2620.6952, "volume": 2388.0}, {"date": "2021-01-14", "close": 3009.4796, "volume": 9121.0}, {"date": "2021-01-15", "close": 3153.4739, "volume": 12912.0}, {"date": "2021-01-19", "close": 3326.2669, "volume": 4975.0}, {"date": "2021-01-20", "close": 3081.4767, "volume": 3451.0}, {"date": "2021-01-21", "close": 3167.8733, "volume": 3059.0}, {"date": "2021-01-22", "close": 2995.0802, "volume": 2398.0}, {"date": "2021-01-25", "close": 2951.8819, "volume": 3995.0}, {"date": "2021-01-26", "close": 3427.0629, "volume": 8778.0}, {"date": "2021-01-27", "close": 3153.4739, "volume": 4660.0}, {"date": "2021-01-28", "close": 3009.4796, "volume": 2312.0}, {"date": "2021-01-29", "close": 2951.8819, "volume": 2991.0}, {"date": "2021-02-01", "close": 3182.2727, "volume": 5799.0}, {"date": "2021-02-02", "close": 3225.471, "volume": 1903.0}, {"date": "2021-02-03", "close": 3599.856, "volume": 7942.0}, {"date": "2021-02-04", "close": 3657.4537, "volume": 8242.0}, {"date": "2021-02-05", "close": 3715.0514, "volume": 3205.0}, {"date": "2021-02-08", "close": 4060.6376, "volume": 3408.0}, {"date": "2021-02-09", "close": 4089.4364, "volume": 5856.0}, {"date": "2021-02-10", "close": 4161.4335, "volume": 5886.0}, {"date": "2021-02-11", "close": 4795.0082, "volume": 9032.0}, {"date": "2021-02-12", "close": 4521.4191, "volume": 2959.0}, {"date": "2021-02-16", "close": 5183.7926, "volume": 7277.0}, {"date": "2021-02-17", "close": 4982.2007, "volume": 3589.0}, {"date": "2021-02-18", "close": 4852.6059, "volume": 7514.0}, {"date": "2021-02-19", "close": 4881.4047, "volume": 1547.0}, {"date": "2021-02-22", "close": 4665.4134, "volume": 2338.0}, {"date": "2021-02-23", "close": 4118.2353, "volume": 3606.0}, {"date": "2021-02-24", "close": 4247.8301, "volume": 2864.0}, {"date": "2021-02-25", "close": 3801.4479, "volume": 2457.0}, {"date": "2021-02-26", "close": 4003.0399, "volume": 4511.0}, {"date": "2021-03-01", "close": 4363.0255, "volume": 2468.0}, {"date": "2021-03-02", "close": 3974.241, "volume": 2766.0}, {"date": "2021-03-03", "close": 3571.0572, "volume": 2661.0}, {"date": "2021-03-04", "close": 3139.0744, "volume": 5370.0}, {"date": "2021-03-05", "close": 3110.2756, "volume": 2595.0}, {"date": "2021-03-08", "close": 3225.471, "volume": 1597.0}, {"date": "2021-03-09", "close": 3196.6721, "volume": 3339.0}, {"date": "2021-03-10", "close": 3758.2497, "volume": 7225.0}, {"date": "2021-03-11", "close": 3657.4537, "volume": 3276.0}, {"date": "2021-03-12", "close": 3628.6548, "volume": 2272.0}, {"date": "2021-03-15", "close": 3743.8502, "volume": 2539.0}, {"date": "2021-03-16", "close": 3477.4609, "volume": 3259.0}, {"date": "2021-03-17", "close": 3628.6548, "volume": 2878.0}, {"date": "2021-03-18", "close": 3686.2525, "volume": 4778.0}, {"date": "2021-03-19", "close": 4060.6376, "volume": 2983.0}, {"date": "2021-03-22", "close": 4276.6289, "volume": 5403.0}, {"date": "2021-03-23", "close": 4291.0284, "volume": 5096.0}, {"date": "2021-03-24", "close": 3945.4422, "volume": 3301.0}, {"date": "2021-03-25", "close": 4161.4335, "volume": 3791.0}, {"date": "2021-03-26", "close": 4175.833, "volume": 5283.0}, {"date": "2021-03-29", "close": 3650.254, "volume": 3132.0}, {"date": "2021-03-30", "close": 3470.2612, "volume": 2138.0}, {"date": "2021-03-31", "close": 3643.0543, "volume": 2553.0}, {"date": "2021-04-01", "close": 3715.0514, "volume": 1630.0}, {"date": "2021-04-05", "close": 3650.254, "volume": 1199.0}, {"date": "2021-04-06", "close": 3815.8474, "volume": 2094.0}, {"date": "2021-04-07", "close": 3715.0514, "volume": 1398.0}, {"date": "2021-04-08", "close": 3758.2497, "volume": 1016.0}, {"date": "2021-04-09", "close": 3571.0572, "volume": 1185.0}, {"date": "2021-04-12", "close": 3412.6635, "volume": 1266.0}, {"date": "2021-04-13", "close": 3283.0687, "volume": 1285.0}, {"date": "2021-04-14", "close": 3110.2756, "volume": 1288.0}, {"date": "2021-04-15", "close": 3038.2785, "volume": 1507.0}, {"date": "2021-04-16", "close": 2822.2871, "volume": 2091.0}, {"date": "2021-04-19", "close": 2721.4911, "volume": 1346.0}, {"date": "2021-04-20", "close": 2620.6952, "volume": 1136.0}, {"date": "2021-04-21", "close": 2937.4825, "volume": 1773.0}, {"date": "2021-04-22", "close": 2851.086, "volume": 1451.0}, {"date": "2021-04-23", "close": 2966.2813, "volume": 898.0}, {"date": "2021-04-26", "close": 3686.2525, "volume": 6615.0}, {"date": "2021-04-27", "close": 3513.4595, "volume": 4353.0}, {"date": "2021-04-28", "close": 4003.0399, "volume": 20003.0}, {"date": "2021-04-29", "close": 3873.4451, "volume": 3288.0}, {"date": "2021-04-30", "close": 3715.0514, "volume": 2037.0}, {"date": "2021-05-03", "close": 3715.0514, "volume": 1582.0}, {"date": "2021-05-04", "close": 3715.0514, "volume": 2866.0}, {"date": "2021-05-05", "close": 3571.0572, "volume": 2684.0}, {"date": "2021-05-06", "close": 3455.8618, "volume": 1690.0}, {"date": "2021-05-07", "close": 3513.4595, "volume": 2884.0}, {"date": "2021-05-10", "close": 3268.6692, "volume": 1627.0}, {"date": "2021-05-11", "close": 3542.2583, "volume": 3585.0}, {"date": "2021-05-12", "close": 3211.0716, "volume": 2785.0}, {"date": "2021-05-13", "close": 3139.0744, "volume": 1742.0}, {"date": "2021-05-14", "close": 3196.6721, "volume": 2684.0}, {"date": "2021-05-17", "close": 3470.2612, "volume": 5473.0}, {"date": "2021-05-18", "close": 3297.4681, "volume": 3407.0}, {"date": "2021-05-19", "close": 3326.2669, "volume": 6460.0}, {"date": "2021-05-20", "close": 3268.6692, "volume": 5440.0}, {"date": "2021-05-21", "close": 3283.0687, "volume": 1776.0}, {"date": "2021-05-24", "close": 3211.0716, "volume": 2363.0}, {"date": "2021-05-25", "close": 3311.8675, "volume": 2350.0}, {"date": "2021-05-26", "close": 3527.8589, "volume": 2107.0}, {"date": "2021-05-27", "close": 3628.6548, "volume": 1692.0}, {"date": "2021-05-28", "close": 3599.856, "volume": 2157.0}, {"date": "2021-06-01", "close": 3643.0543, "volume": 2180.0}, {"date": "2021-06-02", "close": 3787.0485, "volume": 3987.0}, {"date": "2021-06-03", "close": 3700.652, "volume": 2436.0}, {"date": "2021-06-04", "close": 3743.8502, "volume": 1175.0}, {"date": "2021-06-07", "close": 3945.4422, "volume": 1934.0}, {"date": "2021-06-08", "close": 3945.4422, "volume": 1980.0}, {"date": "2021-06-09", "close": 3758.2497, "volume": 1643.0}, {"date": "2021-06-10", "close": 3671.8531, "volume": 1417.0}, {"date": "2021-06-11", "close": 3628.6548, "volume": 891.0}, {"date": "2021-06-14", "close": 3959.8416, "volume": 2178.0}, {"date": "2021-06-15", "close": 4161.4335, "volume": 3794.0}, {"date": "2021-06-16", "close": 4031.8387, "volume": 1898.0}, {"date": "2021-06-17", "close": 4017.4393, "volume": 2062.0}, {"date": "2021-06-18", "close": 3787.0485, "volume": 3033.0}, {"date": "2021-06-21", "close": 3614.2554, "volume": 2125.0}, {"date": "2021-06-22", "close": 3585.4566, "volume": 1571.0}, {"date": "2021-06-23", "close": 3787.0485, "volume": 1171.0}, {"date": "2021-06-24", "close": 3700.652, "volume": 1152.0}, {"date": "2021-06-25", "close": 3729.4508, "volume": 988.0}, {"date": "2021-06-28", "close": 3585.4566, "volume": 1151.0}, {"date": "2021-06-29", "close": 3571.0572, "volume": 1450.0}, {"date": "2021-06-30", "close": 3470.2612, "volume": 1382.0}, {"date": "2021-07-01", "close": 3340.6664, "volume": 1377.0}, {"date": "2021-07-02", "close": 3311.8675, "volume": 973.0}, {"date": "2021-07-06", "close": 3297.4681, "volume": 878.0}, {"date": "2021-07-07", "close": 3095.8762, "volume": 1657.0}, {"date": "2021-07-08", "close": 3196.6721, "volume": 1405.0}, {"date": "2021-07-09", "close": 3196.6721, "volume": 1115.0}, {"date": "2021-07-12", "close": 3225.471, "volume": 1955.0}, {"date": "2021-07-13", "close": 3052.6779, "volume": 1295.0}, {"date": "2021-07-14", "close": 2879.8848, "volume": 1534.0}, {"date": "2021-07-15", "close": 2980.6808, "volume": 1332.0}, {"date": "2021-07-16", "close": 2908.6836, "volume": 847.0}, {"date": "2021-07-19", "close": 2908.6836, "volume": 1302.0}, {"date": "2021-07-20", "close": 2937.4825, "volume": 852.0}, {"date": "2021-07-21", "close": 3110.2756, "volume": 964.0}, {"date": "2021-07-22", "close": 2966.2813, "volume": 735.0}, {"date": "2021-07-23", "close": 2822.2871, "volume": 1398.0}, {"date": "2021-07-26", "close": 2822.2871, "volume": 712.0}, {"date": "2021-07-27", "close": 2764.6894, "volume": 1172.0}, {"date": "2021-07-28", "close": 2851.086, "volume": 734.0}, {"date": "2021-07-29", "close": 2836.6865, "volume": 1045.0}, {"date": "2021-07-30", "close": 2764.6894, "volume": 639.0}, {"date": "2021-08-02", "close": 2879.8848, "volume": 1106.0}, {"date": "2021-08-03", "close": 2807.8877, "volume": 991.0}, {"date": "2021-08-04", "close": 2807.8877, "volume": 1051.0}, {"date": "2021-08-05", "close": 2894.2842, "volume": 741.0}, {"date": "2021-08-06", "close": 2836.6865, "volume": 895.0}, {"date": "2021-08-09", "close": 2822.2871, "volume": 1120.0}, {"date": "2021-08-10", "close": 2807.8877, "volume": 1411.0}, {"date": "2021-08-11", "close": 2807.8877, "volume": 1187.0}, {"date": "2021-08-12", "close": 2779.0888, "volume": 6076.0}, {"date": "2021-08-13", "close": 3225.471, "volume": 38655.0}, {"date": "2021-08-16", "close": 3268.6692, "volume": 3821.0}, {"date": "2021-08-17", "close": 3167.8733, "volume": 1975.0}, {"date": "2021-08-18", "close": 3153.4739, "volume": 1370.0}, {"date": "2021-08-19", "close": 2908.6836, "volume": 2215.0}, {"date": "2021-08-20", "close": 2995.0802, "volume": 1254.0}, {"date": "2021-08-23", "close": 3254.2698, "volume": 2117.0}, {"date": "2021-08-24", "close": 3412.6635, "volume": 1730.0}, {"date": "2021-08-25", "close": 3542.2583, "volume": 1734.0}, {"date": "2021-08-26", "close": 3527.8589, "volume": 2168.0}, {"date": "2021-08-27", "close": 3715.0514, "volume": 2142.0}, {"date": "2021-08-30", "close": 3758.2497, "volume": 1615.0}, {"date": "2021-08-31", "close": 3743.8502, "volume": 1806.0}, {"date": "2021-09-01", "close": 3743.8502, "volume": 1923.0}, {"date": "2021-09-02", "close": 3844.6462, "volume": 1255.0}, {"date": "2021-09-03", "close": 3743.8502, "volume": 1576.0}, {"date": "2021-09-07", "close": 3686.2525, "volume": 793.0}, {"date": "2021-09-08", "close": 3499.06, "volume": 1627.0}, {"date": "2021-09-09", "close": 3556.6577, "volume": 1081.0}, {"date": "2021-09-10", "close": 3455.8618, "volume": 1013.0}, {"date": "2021-09-13", "close": 3499.06, "volume": 1281.0}, {"date": "2021-09-14", "close": 3383.8646, "volume": 769.0}, {"date": "2021-09-15", "close": 3427.0629, "volume": 520.0}, {"date": "2021-09-16", "close": 3455.8618, "volume": 998.0}, {"date": "2021-09-17", "close": 3484.6606, "volume": 1566.0}, {"date": "2021-09-20", "close": 3268.6692, "volume": 1504.0}, {"date": "2021-09-21", "close": 3268.6692, "volume": 721.0}, {"date": "2021-09-22", "close": 3369.4652, "volume": 887.0}, {"date": "2021-09-23", "close": 3383.8646, "volume": 741.0}, {"date": "2021-09-24", "close": 3297.4681, "volume": 824.0}, {"date": "2021-09-27", "close": 3412.6635, "volume": 696.0}, {"date": "2021-09-28", "close": 3297.4681, "volume": 769.0}, {"date": "2021-09-29", "close": 3211.0716, "volume": 979.0}, {"date": "2021-09-30", "close": 3239.8704, "volume": 733.0}, {"date": "2021-10-01", "close": 3196.6721, "volume": 970.0}, {"date": "2021-10-04", "close": 3095.8762, "volume": 808.0}, {"date": "2021-10-05", "close": 3081.4767, "volume": 1050.0}, {"date": "2021-10-06", "close": 3038.2785, "volume": 1103.0}, {"date": "2021-10-07", "close": 3110.2756, "volume": 556.0}, {"date": "2021-10-08", "close": 3095.8762, "volume": 914.0}, {"date": "2021-10-11", "close": 3023.879, "volume": 921.0}, {"date": "2021-10-12", "close": 3052.6779, "volume": 536.0}, {"date": "2021-10-13", "close": 3110.2756, "volume": 847.0}, {"date": "2021-10-14", "close": 3182.2727, "volume": 1557.0}, {"date": "2021-10-15", "close": 3110.2756, "volume": 557.0}, {"date": "2021-10-18", "close": 3052.6779, "volume": 588.0}, {"date": "2021-10-19", "close": 3110.2756, "volume": 567.0}, {"date": "2021-10-20", "close": 3095.8762, "volume": 403.0}, {"date": "2021-10-21", "close": 3139.0744, "volume": 751.0}, {"date": "2021-10-22", "close": 3038.2785, "volume": 1038.0}, {"date": "2021-10-25", "close": 3067.0773, "volume": 799.0}, {"date": "2021-10-26", "close": 3038.2785, "volume": 744.0}, {"date": "2021-10-27", "close": 2980.6808, "volume": 865.0}, {"date": "2021-10-28", "close": 3081.4767, "volume": 733.0}, {"date": "2021-10-29", "close": 3211.0716, "volume": 747.0}, {"date": "2021-11-01", "close": 3369.4652, "volume": 2136.0}, {"date": "2021-11-02", "close": 3297.4681, "volume": 818.0}, {"date": "2021-11-03", "close": 3283.0687, "volume": 765.0}, {"date": "2021-11-04", "close": 3326.2669, "volume": 727.0}, {"date": "2021-11-05", "close": 3369.4652, "volume": 719.0}, {"date": "2021-11-08", "close": 3470.2612, "volume": 736.0}, {"date": "2021-11-09", "close": 3499.06, "volume": 1032.0}, {"date": "2021-11-10", "close": 3484.6606, "volume": 2590.0}, {"date": "2021-11-11", "close": 2951.8819, "volume": 3617.0}, {"date": "2021-11-12", "close": 2764.6894, "volume": 3250.0}, {"date": "2021-11-15", "close": 2678.2929, "volume": 1929.0}, {"date": "2021-11-16", "close": 2692.6923, "volume": 1534.0}, {"date": "2021-11-17", "close": 2534.2986, "volume": 2910.0}, {"date": "2021-11-18", "close": 2447.9021, "volume": 1759.0}, {"date": "2021-11-19", "close": 2404.7038, "volume": 807.0}, {"date": "2021-11-22", "close": 2303.9078, "volume": 1501.0}, {"date": "2021-11-23", "close": 2318.3073, "volume": 691.0}, {"date": "2021-11-24", "close": 2404.7038, "volume": 534.0}, {"date": "2021-11-26", "close": 2462.3015, "volume": 1109.0}, {"date": "2021-11-29", "close": 2361.5055, "volume": 655.0}, {"date": "2021-11-30", "close": 2246.3101, "volume": 1149.0}, {"date": "2021-12-01", "close": 2145.5142, "volume": 1003.0}, {"date": "2021-12-02", "close": 2145.5142, "volume": 943.0}, {"date": "2021-12-03", "close": 2030.3188, "volume": 1256.0}, {"date": "2021-12-06", "close": 2087.9165, "volume": 1040.0}, {"date": "2021-12-07", "close": 2159.9136, "volume": 1074.0}, {"date": "2021-12-08", "close": 2289.5084, "volume": 602.0}, {"date": "2021-12-09", "close": 2131.1148, "volume": 549.0}, {"date": "2021-12-10", "close": 2116.7153, "volume": 437.0}, {"date": "2021-12-13", "close": 1958.3217, "volume": 1746.0}, {"date": "2021-12-14", "close": 1835.9266, "volume": 1160.0}, {"date": "2021-12-15", "close": 1857.5257, "volume": 1761.0}, {"date": "2021-12-16", "close": 1727.9309, "volume": 1289.0}, {"date": "2021-12-17", "close": 1900.724, "volume": 2912.0}, {"date": "2021-12-20", "close": 1886.3245, "volume": 1078.0}, {"date": "2021-12-21", "close": 1915.1234, "volume": 600.0}, {"date": "2021-12-22", "close": 1972.7211, "volume": 774.0}, {"date": "2021-12-23", "close": 2015.9194, "volume": 502.0}, {"date": "2021-12-27", "close": 1915.1234, "volume": 1192.0}, {"date": "2021-12-28", "close": 1929.5228, "volume": 775.0}, {"date": "2021-12-29", "close": 1871.9251, "volume": 435.0}, {"date": "2021-12-30", "close": 2030.3188, "volume": 767.0}, {"date": "2021-12-31", "close": 1987.1205, "volume": 828.0}, {"date": "2022-01-03", "close": 2030.3188, "volume": 540.0}, {"date": "2022-01-04", "close": 1972.7211, "volume": 755.0}, {"date": "2022-01-05", "close": 1900.724, "volume": 1840.0}, {"date": "2022-01-06", "close": 1799.928, "volume": 2104.0}, {"date": "2022-01-07", "close": 1771.1292, "volume": 463.0}, {"date": "2022-01-10", "close": 1670.3332, "volume": 1765.0}, {"date": "2022-01-11", "close": 1756.7297, "volume": 496.0}, {"date": "2022-01-12", "close": 1713.5315, "volume": 495.0}, {"date": "2022-01-13", "close": 1641.5343, "volume": 622.0}, {"date": "2022-01-14", "close": 1598.3361, "volume": 505.0}, {"date": "2022-01-18", "close": 1555.1378, "volume": 470.0}, {"date": "2022-01-19", "close": 1583.9366, "volume": 589.0}, {"date": "2022-01-20", "close": 1511.9395, "volume": 381.0}, {"date": "2022-01-21", "close": 1526.3389, "volume": 568.0}, {"date": "2022-01-24", "close": 1526.3389, "volume": 889.0}, {"date": "2022-01-25", "close": 1569.5372, "volume": 256.0}, {"date": "2022-01-26", "close": 1540.7384, "volume": 670.0}, {"date": "2022-01-27", "close": 1497.5401, "volume": 753.0}, {"date": "2022-01-28", "close": 1483.1407, "volume": 330.0}, {"date": "2022-01-31", "close": 1612.7355, "volume": 419.0}, {"date": "2022-02-01", "close": 1641.5343, "volume": 553.0}, {"date": "2022-02-02", "close": 1569.5372, "volume": 304.0}, {"date": "2022-02-03", "close": 1497.5401, "volume": 301.0}, {"date": "2022-02-04", "close": 1555.1378, "volume": 180.0}, {"date": "2022-02-07", "close": 1699.132, "volume": 424.0}, {"date": "2022-02-08", "close": 1670.3332, "volume": 182.0}, {"date": "2022-02-09", "close": 1756.7297, "volume": 432.0}, {"date": "2022-02-10", "close": 1742.3303, "volume": 438.0}, {"date": "2022-02-11", "close": 1612.7355, "volume": 528.0}, {"date": "2022-02-14", "close": 1583.9366, "volume": 401.0}, {"date": "2022-02-15", "close": 1785.5286, "volume": 969.0}, {"date": "2022-02-16", "close": 1814.3274, "volume": 523.0}, {"date": "2022-02-17", "close": 1756.7297, "volume": 361.0}, {"date": "2022-02-18", "close": 1785.5286, "volume": 339.0}, {"date": "2022-02-22", "close": 1742.3303, "volume": 490.0}, {"date": "2022-02-23", "close": 1655.9338, "volume": 462.0}, {"date": "2022-02-24", "close": 1670.3332, "volume": 653.0}, {"date": "2022-02-25", "close": 1655.9338, "volume": 283.0}, {"date": "2022-02-28", "close": 1655.9338, "volume": 294.0}, {"date": "2022-03-01", "close": 1641.5343, "volume": 357.0}, {"date": "2022-03-02", "close": 1655.9338, "volume": 249.0}, {"date": "2022-03-03", "close": 1612.7355, "volume": 447.0}, {"date": "2022-03-04", "close": 1497.5401, "volume": 480.0}, {"date": "2022-03-07", "close": 1526.3389, "volume": 254.0}, {"date": "2022-03-08", "close": 1598.3361, "volume": 285.0}, {"date": "2022-03-09", "close": 1699.132, "volume": 459.0}, {"date": "2022-03-10", "close": 1627.1349, "volume": 208.0}, {"date": "2022-03-11", "close": 1569.5372, "volume": 405.0}, {"date": "2022-03-14", "close": 1511.9395, "volume": 383.0}, {"date": "2022-03-15", "close": 1569.5372, "volume": 171.0}, {"date": "2022-03-16", "close": 1627.1349, "volume": 492.0}, {"date": "2022-03-17", "close": 1735.1306, "volume": 957.0}, {"date": "2022-03-18", "close": 1785.5286, "volume": 3695.0}, {"date": "2022-03-21", "close": 1857.5257, "volume": 1062.0}, {"date": "2022-03-22", "close": 1900.724, "volume": 282.0}, {"date": "2022-03-23", "close": 1886.3245, "volume": 375.0}, {"date": "2022-03-24", "close": 1915.1234, "volume": 304.0}, {"date": "2022-03-25", "close": 1814.3274, "volume": 254.0}, {"date": "2022-03-28", "close": 1771.1292, "volume": 309.0}, {"date": "2022-03-29", "close": 1785.5286, "volume": 263.0}, {"date": "2022-03-30", "close": 1756.7297, "volume": 215.0}, {"date": "2022-03-31", "close": 1727.9309, "volume": 307.0}, {"date": "2022-04-01", "close": 1655.9338, "volume": 405.0}, {"date": "2022-04-04", "close": 1713.5315, "volume": 377.0}, {"date": "2022-04-05", "close": 1684.7326, "volume": 214.0}, {"date": "2022-04-06", "close": 1641.5343, "volume": 236.0}, {"date": "2022-04-07", "close": 1627.1349, "volume": 215.0}, {"date": "2022-04-08", "close": 1598.3361, "volume": 156.0}, {"date": "2022-04-11", "close": 1583.9366, "volume": 124.0}, {"date": "2022-04-12", "close": 1555.1378, "volume": 292.0}, {"date": "2022-04-13", "close": 1583.9366, "volume": 240.0}, {"date": "2022-04-14", "close": 1526.3389, "volume": 440.0}, {"date": "2022-04-18", "close": 1511.9395, "volume": 196.0}, {"date": "2022-04-19", "close": 1569.5372, "volume": 118.0}, {"date": "2022-04-20", "close": 1569.5372, "volume": 258.0}, {"date": "2022-04-21", "close": 1468.7412, "volume": 298.0}, {"date": "2022-04-22", "close": 1439.9424, "volume": 239.0}, {"date": "2022-04-25", "close": 1439.9424, "volume": 202.0}, {"date": "2022-04-26", "close": 1425.399, "volume": 421.0}, {"date": "2022-04-27", "close": 1384.0726, "volume": 215.0}, {"date": "2022-04-28", "close": 1438.2145, "volume": 297.0}, {"date": "2022-04-29", "close": 1407.1117, "volume": 141.0}, {"date": "2022-05-02", "close": 1497.5401, "volume": 334.0}, {"date": "2022-05-03", "close": 1526.3389, "volume": 279.0}, {"date": "2022-05-04", "close": 1598.3361, "volume": 220.0}, {"date": "2022-05-05", "close": 1555.1378, "volume": 183.0}, {"date": "2022-05-06", "close": 1540.7384, "volume": 211.0}, {"date": "2022-05-09", "close": 1396.8881, "volume": 449.0}, {"date": "2022-05-10", "close": 1411.1436, "volume": 349.0}, {"date": "2022-05-11", "close": 1262.1095, "volume": 284.0}, {"date": "2022-05-12", "close": 1281.9807, "volume": 411.0}, {"date": "2022-05-13", "close": 1425.687, "volume": 259.0}, {"date": "2022-05-16", "close": 1468.7412, "volume": 214.0}, {"date": "2022-05-17", "close": 1511.9395, "volume": 303.0}, {"date": "2022-05-18", "close": 1454.3418, "volume": 260.0}, {"date": "2022-05-19", "close": 1454.3418, "volume": 189.0}, {"date": "2022-05-20", "close": 1385.6566, "volume": 200.0}, {"date": "2022-05-23", "close": 1382.3447, "volume": 324.0}, {"date": "2022-05-24", "close": 1225.823, "volume": 677.0}, {"date": "2022-05-25", "close": 1228.8468, "volume": 286.0}, {"date": "2022-05-26", "close": 1210.7036, "volume": 251.0}, {"date": "2022-05-27", "close": 1253.1819, "volume": 161.0}, {"date": "2022-05-31", "close": 1277.2289, "volume": 121.0}, {"date": "2022-06-01", "close": 1209.5516, "volume": 153.0}, {"date": "2022-06-02", "close": 1226.9749, "volume": 186.0}, {"date": "2022-06-03", "close": 1210.2716, "volume": 116.0}, {"date": "2022-06-06", "close": 1158.0017, "volume": 270.0}, {"date": "2022-06-07", "close": 1169.2332, "volume": 261.0}, {"date": "2022-06-08", "close": 1180.7528, "volume": 275.0}, {"date": "2022-06-09", "close": 1095.7962, "volume": 425.0}, {"date": "2022-06-10", "close": 1076.6449, "volume": 241.0}, {"date": "2022-06-13", "close": 979.0168, "volume": 293.0}, {"date": "2022-06-14", "close": 959.4336, "volume": 190.0}, {"date": "2022-06-15", "close": 961.5935, "volume": 199.0}, {"date": "2022-06-16", "close": 952.8099, "volume": 212.0}, {"date": "2022-06-17", "close": 992.1203, "volume": 120.0}, {"date": "2022-06-21", "close": 965.0494, "volume": 158.0}, {"date": "2022-06-22", "close": 980.7448, "volume": 107.0}, {"date": "2022-06-23", "close": 1007.9597, "volume": 109.0}, {"date": "2022-06-24", "close": 1061.9575, "volume": 157.0}, {"date": "2022-06-27", "close": 1137.5545, "volume": 244.0}, {"date": "2022-06-28", "close": 1055.4778, "volume": 229.0}, {"date": "2022-06-29", "close": 994.2802, "volume": 91.0}, {"date": "2022-06-30", "close": 979.4488, "volume": 439.0}, {"date": "2022-07-01", "close": 971.9611, "volume": 78.0}, {"date": "2022-07-05", "close": 941.1464, "volume": 116.0}, {"date": "2022-07-06", "close": 921.4191, "volume": 165.0}, {"date": "2022-07-07", "close": 964.9054, "volume": 151.0}, {"date": "2022-07-08", "close": 987.8005, "volume": 142.0}, {"date": "2022-07-11", "close": 1022.3591, "volume": 149.0}, {"date": "2022-07-12", "close": 1049.43, "volume": 144.0}, {"date": "2022-07-13", "close": 1023.0791, "volume": 98.0}, {"date": "2022-07-14", "close": 1002.4879, "volume": 113.0}, {"date": "2022-07-15", "close": 990.1044, "volume": 112.0}, {"date": "2022-07-18", "close": 989.0964, "volume": 137.0}, {"date": "2022-07-19", "close": 993.7043, "volume": 246.0}, {"date": "2022-07-20", "close": 979.3048, "volume": 233.0}, {"date": "2022-07-21", "close": 976.5689, "volume": 133.0}, {"date": "2022-07-22", "close": 842.5103, "volume": 1566.0}, {"date": "2022-07-25", "close": 838.7664, "volume": 192.0}, {"date": "2022-07-26", "close": 809.6796, "volume": 266.0}, {"date": "2022-07-27", "close": 806.3677, "volume": 254.0}, {"date": "2022-07-28", "close": 780.8808, "volume": 135.0}, {"date": "2022-07-29", "close": 750.498, "volume": 332.0}, {"date": "2022-08-01", "close": 783.6167, "volume": 132.0}, {"date": "2022-08-02", "close": 800.896, "volume": 190.0}, {"date": "2022-08-03", "close": 845.2462, "volume": 247.0}, {"date": "2022-08-04", "close": 928.0429, "volume": 261.0}, {"date": "2022-08-05", "close": 944.1702, "volume": 134.0}, {"date": "2022-08-08", "close": 953.6739, "volume": 187.0}, {"date": "2022-08-09", "close": 950.362, "volume": 161.0}, {"date": "2022-08-10", "close": 956.6977, "volume": 143.0}, {"date": "2022-08-11", "close": 1005.7998, "volume": 680.0}, {"date": "2022-08-12", "close": 1079.9568, "volume": 1207.0}, {"date": "2022-08-15", "close": 1108.8996, "volume": 569.0}, {"date": "2022-08-16", "close": 1108.8996, "volume": 287.0}, {"date": "2022-08-17", "close": 1055.3338, "volume": 263.0}, {"date": "2022-08-18", "close": 1027.5429, "volume": 155.0}, {"date": "2022-08-19", "close": 1000.04, "volume": 212.0}, {"date": "2022-08-22", "close": 954.8258, "volume": 194.0}, {"date": "2022-08-23", "close": 950.362, "volume": 154.0}, {"date": "2022-08-24", "close": 969.2252, "volume": 78.0}, {"date": "2022-08-25", "close": 984.0566, "volume": 195.0}, {"date": "2022-08-26", "close": 907.1637, "volume": 467.0}, {"date": "2022-08-29", "close": 907.3077, "volume": 57.0}, {"date": "2022-08-30", "close": 908.1717, "volume": 114.0}, {"date": "2022-08-31", "close": 940.8584, "volume": 148.0}, {"date": "2022-09-01", "close": 923.4351, "volume": 130.0}, {"date": "2022-09-02", "close": 949.93, "volume": 58.0}, {"date": "2022-09-06", "close": 941.2903, "volume": 105.0}, {"date": "2022-09-07", "close": 936.1066, "volume": 76.0}, {"date": "2022-09-08", "close": 916.5233, "volume": 86.0}, {"date": "2022-09-09", "close": 964.7614, "volume": 134.0}, {"date": "2022-09-12", "close": 935.6746, "volume": 100.0}, {"date": "2022-09-13", "close": 935.8186, "volume": 114.0}, {"date": "2022-09-14", "close": 927.6109, "volume": 198.0}, {"date": "2022-09-15", "close": 928.7628, "volume": 124.0}, {"date": "2022-09-16", "close": 896.5081, "volume": 253.0}, {"date": "2022-09-19", "close": 885.8526, "volume": 66.0}, {"date": "2022-09-20", "close": 863.9654, "volume": 234.0}, {"date": "2022-09-21", "close": 851.4379, "volume": 110.0}, {"date": "2022-09-22", "close": 852.1579, "volume": 242.0}, {"date": "2022-09-23", "close": 856.7657, "volume": 252.0}, {"date": "2022-09-26", "close": 835.1666, "volume": 142.0}, {"date": "2022-09-27", "close": 827.9669, "volume": 117.0}, {"date": "2022-09-28", "close": 842.6543, "volume": 60.0}, {"date": "2022-09-29", "close": 856.7657, "volume": 226.0}, {"date": "2022-09-30", "close": 892.7643, "volume": 217.0}, {"date": "2022-10-03", "close": 891.3243, "volume": 150.0}, {"date": "2022-10-04", "close": 907.1637, "volume": 129.0}, {"date": "2022-10-05", "close": 921.5631, "volume": 109.0}, {"date": "2022-10-06", "close": 921.5631, "volume": 103.0}, {"date": "2022-10-07", "close": 907.0197, "volume": 81.0}, {"date": "2022-10-10", "close": 820.7672, "volume": 178.0}, {"date": "2022-10-11", "close": 806.5117, "volume": 200.0}, {"date": "2022-10-12", "close": 792.1123, "volume": 108.0}, {"date": "2022-10-13", "close": 747.0421, "volume": 220.0}, {"date": "2022-10-14", "close": 719.9712, "volume": 345.0}, {"date": "2022-10-17", "close": 752.3699, "volume": 173.0}, {"date": "2022-10-18", "close": 753.8098, "volume": 99.0}, {"date": "2022-10-19", "close": 748.77, "volume": 56.0}, {"date": "2022-10-20", "close": 732.3547, "volume": 72.0}, {"date": "2022-10-21", "close": 715.7954, "volume": 112.0}, {"date": "2022-10-24", "close": 662.6615, "volume": 234.0}, {"date": "2022-10-25", "close": 705.5718, "volume": 86.0}, {"date": "2022-10-26", "close": 708.5957, "volume": 127.0}, {"date": "2022-10-27", "close": 737.2505, "volume": 72.0}, {"date": "2022-10-28", "close": 754.8178, "volume": 158.0}, {"date": "2022-10-31", "close": 762.8815, "volume": 83.0}, {"date": "2022-11-01", "close": 734.3706, "volume": 173.0}, {"date": "2022-11-02", "close": 721.2671, "volume": 212.0}, {"date": "2022-11-03", "close": 728.6109, "volume": 112.0}, {"date": "2022-11-04", "close": 698.0841, "volume": 158.0}, {"date": "2022-11-07", "close": 701.2519, "volume": 162.0}, {"date": "2022-11-08", "close": 715.9394, "volume": 90.0}, {"date": "2022-11-09", "close": 662.0855, "volume": 259.0}, {"date": "2022-11-10", "close": 620.6152, "volume": 467.0}, {"date": "2022-11-11", "close": 695.3482, "volume": 339.0}, {"date": "2022-11-14", "close": 707.4437, "volume": 75.0}, {"date": "2022-11-15", "close": 712.0515, "volume": 65.0}, {"date": "2022-11-16", "close": 669.4292, "volume": 212.0}, {"date": "2022-11-17", "close": 617.0153, "volume": 246.0}, {"date": "2022-11-18", "close": 604.7758, "volume": 96.0}, {"date": "2022-11-21", "close": 600.456, "volume": 118.0}, {"date": "2022-11-22", "close": 593.2563, "volume": 191.0}, {"date": "2022-11-23", "close": 604.4878, "volume": 102.0}, {"date": "2022-11-25", "close": 616.5833, "volume": 176.0}, {"date": "2022-11-28", "close": 586.6325, "volume": 159.0}, {"date": "2022-11-29", "close": 587.4965, "volume": 160.0}, {"date": "2022-11-30", "close": 583.4647, "volume": 173.0}, {"date": "2022-12-01", "close": 561.5775, "volume": 300.0}, {"date": "2022-12-02", "close": 562.5855, "volume": 946.0}, {"date": "2022-12-05", "close": 516.9393, "volume": 508.0}, {"date": "2022-12-06", "close": 449.262, "volume": 700.0}, {"date": "2022-12-07", "close": 445.3742, "volume": 452.0}, {"date": "2022-12-08", "close": 472.1571, "volume": 163.0}, {"date": "2022-12-09", "close": 475.181, "volume": 217.0}, {"date": "2022-12-12", "close": 485.2606, "volume": 127.0}, {"date": "2022-12-13", "close": 476.3329, "volume": 169.0}, {"date": "2022-12-14", "close": 468.1253, "volume": 108.0}, {"date": "2022-12-15", "close": 461.5015, "volume": 130.0}, {"date": "2022-12-16", "close": 464.8134, "volume": 145.0}, {"date": "2022-12-19", "close": 446.5261, "volume": 177.0}, {"date": "2022-12-20", "close": 439.3264, "volume": 191.0}, {"date": "2022-12-21", "close": 447.3901, "volume": 187.0}, {"date": "2022-12-22", "close": 464.6694, "volume": 180.0}, {"date": "2022-12-23", "close": 435.2946, "volume": 177.0}, {"date": "2022-12-27", "close": 403.1839, "volume": 425.0}, {"date": "2022-12-28", "close": 416.1434, "volume": 507.0}, {"date": "2022-12-29", "close": 459.1976, "volume": 321.0}, {"date": "2022-12-30", "close": 447.5341, "volume": 533.0}, {"date": "2023-01-03", "close": 446.6701, "volume": 206.0}, {"date": "2023-01-04", "close": 470.4292, "volume": 215.0}, {"date": "2023-01-05", "close": 467.9813, "volume": 245.0}, {"date": "2023-01-06", "close": 467.9813, "volume": 166.0}, {"date": "2023-01-09", "close": 489.7244, "volume": 288.0}, {"date": "2023-01-10", "close": 547.3221, "volume": 287.0}, {"date": "2023-01-11", "close": 460.7816, "volume": 2374.0}, {"date": "2023-01-12", "close": 500.38, "volume": 410.0}, {"date": "2023-01-13", "close": 530.4748, "volume": 412.0}, {"date": "2023-01-17", "close": 548.906, "volume": 319.0}, {"date": "2023-01-18", "close": 521.2591, "volume": 138.0}, {"date": "2023-01-19", "close": 485.9806, "volume": 219.0}, {"date": "2023-01-20", "close": 504.1238, "volume": 169.0}, {"date": "2023-01-23", "close": 538.5385, "volume": 268.0}, {"date": "2023-01-24", "close": 537.6745, "volume": 139.0}, {"date": "2023-01-25", "close": 543.8662, "volume": 147.0}, {"date": "2023-01-26", "close": 530.6188, "volume": 116.0}, {"date": "2023-01-27", "close": 545.8822, "volume": 307.0}, {"date": "2023-01-30", "close": 594.9842, "volume": 1413.0}, {"date": "2023-01-31", "close": 665.6854, "volume": 2065.0}, {"date": "2023-02-01", "close": 645.0942, "volume": 697.0}, {"date": "2023-02-02", "close": 662.6615, "volume": 483.0}, {"date": "2023-02-03", "close": 661.9415, "volume": 237.0}, {"date": "2023-02-06", "close": 629.9748, "volume": 274.0}, {"date": "2023-02-07", "close": 607.5117, "volume": 318.0}, {"date": "2023-02-08", "close": 622.6311, "volume": 155.0}, {"date": "2023-02-09", "close": 561.5775, "volume": 490.0}, {"date": "2023-02-10", "close": 581.5927, "volume": 279.0}, {"date": "2023-02-13", "close": 576.121, "volume": 159.0}, {"date": "2023-02-14", "close": 803.4879, "volume": 11806.0}, {"date": "2023-02-15", "close": 943.1623, "volume": 4123.0}, {"date": "2023-02-16", "close": 1028.4069, "volume": 2519.0}, {"date": "2023-02-17", "close": 979.1608, "volume": 2109.0}, {"date": "2023-02-21", "close": 950.218, "volume": 849.0}, {"date": "2023-02-22", "close": 820.7672, "volume": 935.0}, {"date": "2023-02-23", "close": 856.7657, "volume": 481.0}, {"date": "2023-02-24", "close": 894.7802, "volume": 499.0}, {"date": "2023-02-27", "close": 853.1659, "volume": 670.0}, {"date": "2023-02-28", "close": 863.5335, "volume": 429.0}, {"date": "2023-03-01", "close": 796.5761, "volume": 330.0}, {"date": "2023-03-02", "close": 756.5457, "volume": 245.0}, {"date": "2023-03-03", "close": 797.4401, "volume": 276.0}, {"date": "2023-03-06", "close": 787.6485, "volume": 284.0}, {"date": "2023-03-07", "close": 780.7368, "volume": 372.0}, {"date": "2023-03-08", "close": 806.2238, "volume": 301.0}, {"date": "2023-03-09", "close": 779.5848, "volume": 191.0}, {"date": "2023-03-10", "close": 706.8677, "volume": 748.0}, {"date": "2023-03-13", "close": 684.4046, "volume": 683.0}, {"date": "2023-03-14", "close": 727.1709, "volume": 292.0}, {"date": "2023-03-15", "close": 748.77, "volume": 456.0}, {"date": "2023-03-16", "close": 633.2867, "volume": 817.0}, {"date": "2023-03-17", "close": 637.6065, "volume": 405.0}, {"date": "2023-03-20", "close": 558.4097, "volume": 620.0}, {"date": "2023-03-21", "close": 594.6962, "volume": 184.0}, {"date": "2023-03-22", "close": 561.7215, "volume": 528.0}, {"date": "2023-03-23", "close": 559.7056, "volume": 380.0}, {"date": "2023-03-24", "close": 547.1781, "volume": 195.0}, {"date": "2023-03-27", "close": 533.6427, "volume": 245.0}, {"date": "2023-03-28", "close": 532.7787, "volume": 311.0}, {"date": "2023-03-29", "close": 518.9552, "volume": 167.0}, {"date": "2023-03-30", "close": 546.1702, "volume": 402.0}, {"date": "2023-03-31", "close": 550.778, "volume": 487.0}, {"date": "2023-04-03", "close": 590.3764, "volume": 306.0}, {"date": "2023-04-04", "close": 564.7454, "volume": 264.0}, {"date": "2023-04-05", "close": 547.1781, "volume": 216.0}, {"date": "2023-04-06", "close": 550.634, "volume": 240.0}, {"date": "2023-04-10", "close": 559.2736, "volume": 245.0}, {"date": "2023-04-11", "close": 555.8178, "volume": 249.0}, {"date": "2023-04-12", "close": 554.3778, "volume": 249.0}, {"date": "2023-04-13", "close": 571.2252, "volume": 553.0}, {"date": "2023-04-14", "close": 540.6984, "volume": 327.0}, {"date": "2023-04-17", "close": 547.1781, "volume": 215.0}, {"date": "2023-04-18", "close": 563.0175, "volume": 276.0}, {"date": "2023-04-19", "close": 537.0985, "volume": 290.0}, {"date": "2023-04-20", "close": 532.9227, "volume": 148.0}, {"date": "2023-04-21", "close": 507.5797, "volume": 177.0}, {"date": "2023-04-24", "close": 506.8597, "volume": 301.0}, {"date": "2023-04-25", "close": 482.2367, "volume": 416.0}, {"date": "2023-04-26", "close": 475.613, "volume": 107.0}, {"date": "2023-04-27", "close": 475.181, "volume": 254.0}, {"date": "2023-04-28", "close": 504.9878, "volume": 140.0}, {"date": "2023-05-01", "close": 496.7801, "volume": 172.0}, {"date": "2023-05-02", "close": 489.7244, "volume": 180.0}, {"date": "2023-05-03", "close": 489.5804, "volume": 159.0}, {"date": "2023-05-04", "close": 481.0848, "volume": 204.0}, {"date": "2023-05-05", "close": 492.4603, "volume": 193.0}, {"date": "2023-05-08", "close": 506.4277, "volume": 138.0}, {"date": "2023-05-09", "close": 527.0189, "volume": 109.0}, {"date": "2023-05-10", "close": 548.6181, "volume": 596.0}, {"date": "2023-05-11", "close": 483.5327, "volume": 350.0}, {"date": "2023-05-12", "close": 442.0623, "volume": 426.0}, {"date": "2023-05-15", "close": 449.55, "volume": 151.0}, {"date": "2023-05-16", "close": 453.5819, "volume": 240.0}, {"date": "2023-05-17", "close": 448.974, "volume": 361.0}, {"date": "2023-05-18", "close": 442.4943, "volume": 178.0}, {"date": "2023-05-19", "close": 437.4545, "volume": 205.0}, {"date": "2023-05-22", "close": 427.8069, "volume": 410.0}, {"date": "2023-05-23", "close": 420.1752, "volume": 171.0}, {"date": "2023-05-24", "close": 397.8561, "volume": 218.0}, {"date": "2023-05-25", "close": 370.7852, "volume": 311.0}, {"date": "2023-05-26", "close": 403.1839, "volume": 182.0}, {"date": "2023-05-30", "close": 387.0565, "volume": 224.0}, {"date": "2023-05-31", "close": 404.0478, "volume": 205.0}, {"date": "2023-06-01", "close": 417.1513, "volume": 222.0}, {"date": "2023-06-02", "close": 438.7504, "volume": 325.0}, {"date": "2023-06-05", "close": 436.1586, "volume": 145.0}, {"date": "2023-06-06", "close": 446.3821, "volume": 151.0}, {"date": "2023-06-07", "close": 432.2707, "volume": 234.0}, {"date": "2023-06-08", "close": 431.9827, "volume": 98.0}, {"date": "2023-06-09", "close": 446.5261, "volume": 391.0}, {"date": "2023-06-12", "close": 501.1, "volume": 337.0}, {"date": "2023-06-13", "close": 483.8206, "volume": 368.0}, {"date": "2023-06-14", "close": 442.7823, "volume": 932.0}, {"date": "2023-06-15", "close": 399.584, "volume": 1695.0}, {"date": "2023-06-16", "close": 410.3836, "volume": 494.0}, {"date": "2023-06-20", "close": 374.385, "volume": 393.0}, {"date": "2023-06-21", "close": 341.9863, "volume": 664.0}, {"date": "2023-06-22", "close": 359.9856, "volume": 342.0}, {"date": "2023-06-23", "close": 361.7855, "volume": 533.0}, {"date": "2023-06-26", "close": 363.5855, "volume": 237.0}, {"date": "2023-06-27", "close": 395.9842, "volume": 430.0}, {"date": "2023-06-28", "close": 392.3843, "volume": 194.0}, {"date": "2023-06-29", "close": 390.5844, "volume": 135.0}, {"date": "2023-06-30", "close": 399.584, "volume": 149.0}, {"date": "2023-07-03", "close": 410.3836, "volume": 161.0}, {"date": "2023-07-05", "close": 415.7834, "volume": 85.0}, {"date": "2023-07-06", "close": 412.1835, "volume": 114.0}, {"date": "2023-07-07", "close": 417.5833, "volume": 150.0}, {"date": "2023-07-10", "close": 424.783, "volume": 110.0}, {"date": "2023-07-11", "close": 446.3821, "volume": 210.0}, {"date": "2023-07-12", "close": 457.1817, "volume": 263.0}, {"date": "2023-07-13", "close": 449.982, "volume": 327.0}, {"date": "2023-07-14", "close": 440.9824, "volume": 190.0}, {"date": "2023-07-17", "close": 428.3829, "volume": 207.0}, {"date": "2023-07-18", "close": 440.9824, "volume": 128.0}, {"date": "2023-07-19", "close": 437.3825, "volume": 120.0}, {"date": "2023-07-20", "close": 415.7834, "volume": 229.0}, {"date": "2023-07-21", "close": 406.7837, "volume": 88.0}, {"date": "2023-07-24", "close": 395.9842, "volume": 136.0}, {"date": "2023-07-25", "close": 399.584, "volume": 124.0}, {"date": "2023-07-26", "close": 404.9838, "volume": 72.0}, {"date": "2023-07-27", "close": 399.584, "volume": 193.0}, {"date": "2023-07-28", "close": 408.5837, "volume": 148.0}, {"date": "2023-07-31", "close": 422.9831, "volume": 147.0}, {"date": "2023-08-01", "close": 412.1835, "volume": 119.0}, {"date": "2023-08-02", "close": 408.5837, "volume": 77.0}, {"date": "2023-08-03", "close": 410.3836, "volume": 102.0}, {"date": "2023-08-04", "close": 410.3656, "volume": 127.0}, {"date": "2023-08-07", "close": 404.9838, "volume": 113.0}, {"date": "2023-08-08", "close": 408.5837, "volume": 131.0}, {"date": "2023-08-09", "close": 403.1839, "volume": 272.0}, {"date": "2023-08-10", "close": 392.3843, "volume": 207.0}, {"date": "2023-08-11", "close": 399.584, "volume": 125.0}, {"date": "2023-08-14", "close": 404.9838, "volume": 138.0}, {"date": "2023-08-15", "close": 390.5844, "volume": 208.0}, {"date": "2023-08-16", "close": 368.9852, "volume": 472.0}, {"date": "2023-08-17", "close": 349.186, "volume": 255.0}, {"date": "2023-08-18", "close": 334.7866, "volume": 347.0}, {"date": "2023-08-21", "close": 334.7866, "volume": 177.0}, {"date": "2023-08-22", "close": 343.7862, "volume": 296.0}, {"date": "2023-08-23", "close": 336.5865, "volume": 298.0}, {"date": "2023-08-24", "close": 358.1857, "volume": 617.0}, {"date": "2023-08-25", "close": 358.1857, "volume": 212.0}, {"date": "2023-08-28", "close": 343.7862, "volume": 263.0}, {"date": "2023-08-29", "close": 363.5855, "volume": 79.0}, {"date": "2023-08-30", "close": 415.7834, "volume": 588.0}, {"date": "2023-08-31", "close": 419.3832, "volume": 282.0}, {"date": "2023-09-01", "close": 376.185, "volume": 607.0}, {"date": "2023-09-05", "close": 370.7852, "volume": 80.0}, {"date": "2023-09-06", "close": 358.1857, "volume": 68.0}, {"date": "2023-09-07", "close": 345.5322, "volume": 196.0}, {"date": "2023-09-08", "close": 354.5858, "volume": 181.0}, {"date": "2023-09-11", "close": 377.9849, "volume": 119.0}, {"date": "2023-09-12", "close": 370.7852, "volume": 55.0}, {"date": "2023-09-13", "close": 379.7848, "volume": 82.0}, {"date": "2023-09-14", "close": 399.584, "volume": 436.0}, {"date": "2023-09-15", "close": 406.7837, "volume": 473.0}, {"date": "2023-09-18", "close": 368.9852, "volume": 108.0}, {"date": "2023-09-19", "close": 370.7852, "volume": 65.0}, {"date": "2023-09-20", "close": 383.3847, "volume": 179.0}, {"date": "2023-09-21", "close": 385.1846, "volume": 73.0}, {"date": "2023-09-22", "close": 376.185, "volume": 131.0}, {"date": "2023-09-25", "close": 374.385, "volume": 49.0}, {"date": "2023-09-26", "close": 338.3865, "volume": 201.0}, {"date": "2023-09-27", "close": 350.986, "volume": 108.0}, {"date": "2023-09-28", "close": 350.986, "volume": 38.0}, {"date": "2023-09-29", "close": 343.7862, "volume": 54.0}, {"date": "2023-10-02", "close": 347.3861, "volume": 109.0}, {"date": "2023-10-03", "close": 329.3868, "volume": 128.0}, {"date": "2023-10-04", "close": 340.1864, "volume": 150.0}, {"date": "2023-10-05", "close": 327.5869, "volume": 138.0}, {"date": "2023-10-06", "close": 334.7866, "volume": 66.0}, {"date": "2023-10-09", "close": 329.3868, "volume": 99.0}, {"date": "2023-10-10", "close": 329.3868, "volume": 93.0}, {"date": "2023-10-11", "close": 325.787, "volume": 148.0}, {"date": "2023-10-12", "close": 327.5869, "volume": 130.0}, {"date": "2023-10-13", "close": 316.7873, "volume": 134.0}, {"date": "2023-10-16", "close": 316.7873, "volume": 116.0}, {"date": "2023-10-17", "close": 329.3868, "volume": 306.0}, {"date": "2023-10-18", "close": 329.3868, "volume": 160.0}, {"date": "2023-10-19", "close": 338.3865, "volume": 114.0}, {"date": "2023-10-20", "close": 323.987, "volume": 103.0}, {"date": "2023-10-23", "close": 320.3872, "volume": 56.0}, {"date": "2023-10-24", "close": 318.5873, "volume": 41.0}, {"date": "2023-10-25", "close": 322.1871, "volume": 363.0}, {"date": "2023-10-26", "close": 325.787, "volume": 149.0}, {"date": "2023-10-27", "close": 309.5876, "volume": 447.0}, {"date": "2023-10-30", "close": 300.588, "volume": 309.0}, {"date": "2023-10-31", "close": 302.4059, "volume": 49.0}, {"date": "2023-11-01", "close": 305.9878, "volume": 41.0}, {"date": "2023-11-02", "close": 296.0882, "volume": 219.0}, {"date": "2023-11-03", "close": 303.2879, "volume": 254.0}, {"date": "2023-11-06", "close": 314.9874, "volume": 265.0}, {"date": "2023-11-07", "close": 309.5876, "volume": 230.0}, {"date": "2023-11-08", "close": 338.3865, "volume": 483.0}, {"date": "2023-11-09", "close": 226.8089, "volume": 1227.0}, {"date": "2023-11-10", "close": 246.5901, "volume": 442.0}, {"date": "2023-11-13", "close": 237.5905, "volume": 268.0}, {"date": "2023-11-14", "close": 214.1914, "volume": 941.0}, {"date": "2023-11-15", "close": 201.5919, "volume": 529.0}, {"date": "2023-11-16", "close": 185.3926, "volume": 422.0}, {"date": "2023-11-17", "close": 197.9921, "volume": 307.0}, {"date": "2023-11-20", "close": 188.9924, "volume": 486.0}, {"date": "2023-11-21", "close": 190.7924, "volume": 242.0}, {"date": "2023-11-22", "close": 190.7924, "volume": 95.0}, {"date": "2023-11-24", "close": 194.3922, "volume": 218.0}, {"date": "2023-11-27", "close": 192.5923, "volume": 196.0}, {"date": "2023-11-28", "close": 194.3922, "volume": 252.0}, {"date": "2023-11-29", "close": 194.3922, "volume": 282.0}, {"date": "2023-11-30", "close": 190.7924, "volume": 125.0}, {"date": "2023-12-01", "close": 196.1922, "volume": 613.0}, {"date": "2023-12-04", "close": 197.0561, "volume": 166.0}, {"date": "2023-12-05", "close": 199.252, "volume": 170.0}, {"date": "2023-12-06", "close": 197.9921, "volume": 149.0}, {"date": "2023-12-07", "close": 188.9924, "volume": 151.0}, {"date": "2023-12-08", "close": 196.1922, "volume": 471.0}, {"date": "2023-12-11", "close": 190.7924, "volume": 209.0}, {"date": "2023-12-12", "close": 183.5927, "volume": 189.0}, {"date": "2023-12-13", "close": 188.9924, "volume": 406.0}, {"date": "2023-12-14", "close": 196.1922, "volume": 354.0}, {"date": "2023-12-15", "close": 194.3922, "volume": 215.0}, {"date": "2023-12-18", "close": 197.9921, "volume": 155.0}, {"date": "2023-12-19", "close": 197.9921, "volume": 398.0}, {"date": "2023-12-20", "close": 192.5923, "volume": 199.0}, {"date": "2023-12-21", "close": 185.3926, "volume": 274.0}, {"date": "2023-12-22", "close": 188.9924, "volume": 118.0}, {"date": "2023-12-26", "close": 192.5923, "volume": 249.0}, {"date": "2023-12-27", "close": 197.9921, "volume": 354.0}, {"date": "2023-12-28", "close": 194.3922, "volume": 496.0}, {"date": "2023-12-29", "close": 192.5923, "volume": 379.0}, {"date": "2024-01-02", "close": 187.1925, "volume": 317.0}, {"date": "2024-01-03", "close": 188.9924, "volume": 145.0}, {"date": "2024-01-04", "close": 190.7924, "volume": 397.0}, {"date": "2024-01-05", "close": 187.1925, "volume": 230.0}, {"date": "2024-01-08", "close": 190.7924, "volume": 191.0}, {"date": "2024-01-09", "close": 190.7924, "volume": 203.0}, {"date": "2024-01-10", "close": 186.8865, "volume": 227.0}, {"date": "2024-01-11", "close": 189.2624, "volume": 249.0}, {"date": "2024-01-12", "close": 183.5927, "volume": 858.0}, {"date": "2024-01-16", "close": 172.0551, "volume": 715.0}, {"date": "2024-01-17", "close": 166.0986, "volume": 276.0}, {"date": "2024-01-18", "close": 152.0759, "volume": 461.0}, {"date": "2024-01-19", "close": 146.6941, "volume": 295.0}, {"date": "2024-01-22", "close": 144.7142, "volume": 773.0}, {"date": "2024-01-23", "close": 151.194, "volume": 307.0}, {"date": "2024-01-24", "close": 151.9319, "volume": 192.0}, {"date": "2024-01-25", "close": 160.2476, "volume": 423.0}, {"date": "2024-01-26", "close": 162.0295, "volume": 104.0}, {"date": "2024-01-29", "close": 159.1676, "volume": 90.0}, {"date": "2024-01-30", "close": 161.9935, "volume": 68.0}, {"date": "2024-01-31", "close": 156.5937, "volume": 359.0}, {"date": "2024-02-01", "close": 156.5937, "volume": 120.0}, {"date": "2024-02-02", "close": 161.6335, "volume": 112.0}, {"date": "2024-02-05", "close": 149.25, "volume": 154.0}, {"date": "2024-02-06", "close": 147.7741, "volume": 188.0}, {"date": "2024-02-07", "close": 149.394, "volume": 59.0}, {"date": "2024-02-08", "close": 145.7942, "volume": 270.0}, {"date": "2024-02-09", "close": 151.014, "volume": 136.0}, {"date": "2024-02-12", "close": 154.7938, "volume": 172.0}, {"date": "2024-02-13", "close": 149.394, "volume": 241.0}, {"date": "2024-02-14", "close": 150.402, "volume": 167.0}, {"date": "2024-02-15", "close": 158.3755, "volume": 129.0}, {"date": "2024-02-16", "close": 151.3739, "volume": 87.0}, {"date": "2024-02-20", "close": 147.5941, "volume": 98.0}, {"date": "2024-02-21", "close": 147.5941, "volume": 111.0}, {"date": "2024-02-22", "close": 142.1943, "volume": 253.0}, {"date": "2024-02-23", "close": 142.1941, "volume": 404.0}, {"date": "2024-02-26", "close": 147.3961, "volume": 88.0}, {"date": "2024-02-27", "close": 142.9143, "volume": 323.0}, {"date": "2024-02-28", "close": 143.9942, "volume": 94.0}, {"date": "2024-02-29", "close": 152.9939, "volume": 315.0}, {"date": "2024-03-01", "close": 153.3539, "volume": 141.0}, {"date": "2024-03-04", "close": 147.7741, "volume": 467.0}, {"date": "2024-03-05", "close": 152.0939, "volume": 141.0}, {"date": "2024-03-06", "close": 151.194, "volume": 65.0}, {"date": "2024-03-07", "close": 150.582, "volume": 137.0}, {"date": "2024-03-08", "close": 165.4134, "volume": 285.0}, {"date": "2024-03-11", "close": 166.6373, "volume": 178.0}, {"date": "2024-03-12", "close": 170.6512, "volume": 301.0}, {"date": "2024-03-13", "close": 165.8634, "volume": 589.0}, {"date": "2024-03-14", "close": 136.7765, "volume": 1285.0}, {"date": "2024-03-15", "close": 131.3767, "volume": 759.0}, {"date": "2024-03-18", "close": 135.5706, "volume": 507.0}, {"date": "2024-03-19", "close": 136.0206, "volume": 337.0}, {"date": "2024-03-20", "close": 135.8946, "volume": 201.0}, {"date": "2024-03-21", "close": 135.8586, "volume": 177.0}, {"date": "2024-03-22", "close": 129.7748, "volume": 1098.0}, {"date": "2024-03-25", "close": 126.3549, "volume": 339.0}, {"date": "2024-03-26", "close": 125.095, "volume": 312.0}, {"date": "2024-03-27", "close": 127.7949, "volume": 675.0}, {"date": "2024-03-28", "close": 117.7153, "volume": 465.0}, {"date": "2024-04-01", "close": 125.977, "volume": 512.0}, {"date": "2024-04-02", "close": 118.6333, "volume": 330.0}, {"date": "2024-04-03", "close": 109.5796, "volume": 1212.0}, {"date": "2024-04-04", "close": 109.5976, "volume": 300.0}, {"date": "2024-04-05", "close": 110.2096, "volume": 269.0}, {"date": "2024-04-08", "close": 111.5955, "volume": 163.0}, {"date": "2024-04-09", "close": 110.8036, "volume": 117.0}, {"date": "2024-04-10", "close": 110.8756, "volume": 63.0}, {"date": "2024-04-11", "close": 111.3975, "volume": 57.0}, {"date": "2024-04-12", "close": 110.5156, "volume": 119.0}, {"date": "2024-04-15", "close": 107.5277, "volume": 48.0}, {"date": "2024-04-16", "close": 96.3141, "volume": 659.0}, {"date": "2024-04-17", "close": 95.3962, "volume": 481.0}, {"date": "2024-04-18", "close": 97.7361, "volume": 120.0}, {"date": "2024-04-19", "close": 93.4073, "volume": 130.0}, {"date": "2024-04-22", "close": 93.6143, "volume": 55.0}, {"date": "2024-04-23", "close": 100.346, "volume": 211.0}, {"date": "2024-04-24", "close": 100.796, "volume": 73.0}, {"date": "2024-04-25", "close": 101.9299, "volume": 57.0}, {"date": "2024-04-26", "close": 95.9362, "volume": 231.0}, {"date": "2024-04-29", "close": 95.5582, "volume": 64.0}, {"date": "2024-04-30", "close": 98.2761, "volume": 63.0}, {"date": "2024-05-01", "close": 100.688, "volume": 224.0}, {"date": "2024-05-02", "close": 106.9515, "volume": 235.0}, {"date": "2024-05-03", "close": 113.3955, "volume": 614.0}, {"date": "2024-05-06", "close": 114.6554, "volume": 8834.0}, {"date": "2024-05-07", "close": 105.8358, "volume": 824.0}, {"date": "2024-05-08", "close": 100.994, "volume": 1070.0}, {"date": "2024-05-09", "close": 110.6956, "volume": 1150.0}, {"date": "2024-05-10", "close": 111.5955, "volume": 133.0}, {"date": "2024-05-13", "close": 108.9676, "volume": 178.0}, {"date": "2024-05-14", "close": 108.1757, "volume": 605.0}, {"date": "2024-05-15", "close": 122.3951, "volume": 435.0}, {"date": "2024-05-16", "close": 123.4391, "volume": 315.0}, {"date": "2024-05-17", "close": 127.4349, "volume": 320.0}, {"date": "2024-05-20", "close": 120.6132, "volume": 311.0}, {"date": "2024-05-21", "close": 133.3747, "volume": 323.0}, {"date": "2024-05-22", "close": 130.1422, "volume": 215.0}, {"date": "2024-05-23", "close": 127.9373, "volume": 178.0}, {"date": "2024-05-24", "close": 125.095, "volume": 70.0}, {"date": "2024-05-28", "close": 126.8949, "volume": 138.0}, {"date": "2024-05-29", "close": 126.9129, "volume": 106.0}, {"date": "2024-05-30", "close": 126.175, "volume": 113.0}, {"date": "2024-05-31", "close": 133.1947, "volume": 209.0}, {"date": "2024-06-03", "close": 137.8745, "volume": 113.0}, {"date": "2024-06-04", "close": 131.0348, "volume": 43.0}, {"date": "2024-06-05", "close": 136.0746, "volume": 234.0}, {"date": "2024-06-06", "close": 134.9766, "volume": 73.0}, {"date": "2024-06-07", "close": 124.249, "volume": 187.0}, {"date": "2024-06-10", "close": 122.9711, "volume": 101.0}, {"date": "2024-06-11", "close": 126.013, "volume": 86.0}, {"date": "2024-06-12", "close": 129.6308, "volume": 135.0}, {"date": "2024-06-13", "close": 130.6568, "volume": 68.0}, {"date": "2024-06-14", "close": 129.6488, "volume": 113.0}, {"date": "2024-06-17", "close": 127.9911, "volume": 48.0}, {"date": "2024-06-18", "close": 125.185, "volume": 176.0}, {"date": "2024-06-20", "close": 125.095, "volume": 55.0}, {"date": "2024-06-21", "close": 127.2549, "volume": 67.0}, {"date": "2024-06-24", "close": 124.465, "volume": 63.0}, {"date": "2024-06-25", "close": 127.7769, "volume": 54.0}, {"date": "2024-06-26", "close": 124.195, "volume": 85.0}, {"date": "2024-06-27", "close": 115.5554, "volume": 393.0}, {"date": "2024-06-28", "close": 109.9036, "volume": 296.0}, {"date": "2024-07-01", "close": 111.5955, "volume": 174.0}, {"date": "2024-07-02", "close": 111.7755, "volume": 186.0}, {"date": "2024-07-03", "close": 114.1694, "volume": 47.0}, {"date": "2024-07-05", "close": 115.2067, "volume": 99.0}, {"date": "2024-07-08", "close": 109.9936, "volume": 197.0}, {"date": "2024-07-09", "close": 108.9676, "volume": 160.0}, {"date": "2024-07-10", "close": 109.8136, "volume": 153.0}, {"date": "2024-07-11", "close": 108.1757, "volume": 119.0}, {"date": "2024-07-12", "close": 116.9953, "volume": 501.0}, {"date": "2024-07-15", "close": 120.5952, "volume": 210.0}, {"date": "2024-07-16", "close": 117.8053, "volume": 1035.0}, {"date": "2024-07-17", "close": 122.9351, "volume": 85.0}, {"date": "2024-07-18", "close": 108.6977, "volume": 506.0}, {"date": "2024-07-19", "close": 111.5955, "volume": 69.0}, {"date": "2024-07-22", "close": 107.3448, "volume": 476.0}, {"date": "2024-07-23", "close": 111.6855, "volume": 137.0}, {"date": "2024-07-24", "close": 109.0756, "volume": 67.0}, {"date": "2024-07-25", "close": 106.5377, "volume": 113.0}, {"date": "2024-07-26", "close": 108.1037, "volume": 158.0}, {"date": "2024-07-29", "close": 107.9957, "volume": 189.0}, {"date": "2024-07-30", "close": 107.9957, "volume": 172.0}, {"date": "2024-07-31", "close": 107.1857, "volume": 193.0}, {"date": "2024-08-01", "close": 105.5118, "volume": 77.0}, {"date": "2024-08-02", "close": 99.896, "volume": 236.0}, {"date": "2024-08-05", "close": 95.4142, "volume": 196.0}, {"date": "2024-08-06", "close": 94.5322, "volume": 119.0}, {"date": "2024-08-07", "close": 91.8503, "volume": 272.0}, {"date": "2024-08-08", "close": 88.0525, "volume": 409.0}, {"date": "2024-08-09", "close": 88.9164, "volume": 112.0}, {"date": "2024-08-12", "close": 88.1965, "volume": 190.0}, {"date": "2024-08-13", "close": 87.4945, "volume": 153.0}, {"date": "2024-08-14", "close": 84.9656, "volume": 259.0}, {"date": "2024-08-15", "close": 85.2446, "volume": 233.0}, {"date": "2024-08-16", "close": 82.6527, "volume": 392.0}, {"date": "2024-08-19", "close": 81.4287, "volume": 252.0}, {"date": "2024-08-20", "close": 82.0587, "volume": 151.0}, {"date": "2024-08-21", "close": 81.4827, "volume": 158.0}, {"date": "2024-08-22", "close": 83.7686, "volume": 228.0}, {"date": "2024-08-23", "close": 81.4647, "volume": 109.0}, {"date": "2024-08-26", "close": 83.2107, "volume": 133.0}, {"date": "2024-08-27", "close": 80.9788, "volume": 211.0}, {"date": "2024-08-28", "close": 78.9988, "volume": 194.0}, {"date": "2024-08-29", "close": 79.8628, "volume": 164.0}, {"date": "2024-08-30", "close": 78.3149, "volume": 339.0}, {"date": "2024-09-03", "close": 79.5568, "volume": 330.0}, {"date": "2024-09-04", "close": 80.0248, "volume": 59.0}, {"date": "2024-09-05", "close": 80.0968, "volume": 182.0}, {"date": "2024-09-06", "close": 82.0767, "volume": 47.0}, {"date": "2024-09-09", "close": 83.9126, "volume": 151.0}, {"date": "2024-09-10", "close": 84.5426, "volume": 28.0}, {"date": "2024-09-11", "close": 83.6787, "volume": 45.0}, {"date": "2024-09-12", "close": 84.2816, "volume": 33.0}, {"date": "2024-09-13", "close": 81.6807, "volume": 109.0}, {"date": "2024-09-16", "close": 80.9968, "volume": 32.0}, {"date": "2024-09-17", "close": 80.9968, "volume": 127.0}, {"date": "2024-09-18", "close": 81.3027, "volume": 39.0}, {"date": "2024-09-19", "close": 80.8348, "volume": 301.0}, {"date": "2024-09-20", "close": 80.4568, "volume": 414.0}, {"date": "2024-09-23", "close": 79.2868, "volume": 38.0}, {"date": "2024-09-24", "close": 81.1768, "volume": 305.0}, {"date": "2024-09-25", "close": 82.8507, "volume": 97.0}, {"date": "2024-09-26", "close": 82.8327, "volume": 134.0}, {"date": "2024-09-27", "close": 83.5167, "volume": 591.0}, {"date": "2024-09-30", "close": 95.3962, "volume": 825.0}, {"date": "2024-10-01", "close": 90.7164, "volume": 204.0}, {"date": "2024-10-02", "close": 89.3664, "volume": 139.0}, {"date": "2024-10-03", "close": 82.7967, "volume": 213.0}, {"date": "2024-10-04", "close": 85.6586, "volume": 106.0}, {"date": "2024-10-07", "close": 82.8147, "volume": 62.0}, {"date": "2024-10-08", "close": 80.2768, "volume": 399.0}, {"date": "2024-10-09", "close": 81.4649, "volume": 51.0}, {"date": "2024-10-10", "close": 80.9968, "volume": 203.0}, {"date": "2024-10-11", "close": 82.3287, "volume": 76.0}, {"date": "2024-10-14", "close": 80.2588, "volume": 226.0}, {"date": "2024-10-15", "close": 79.2058, "volume": 96.0}, {"date": "2024-10-16", "close": 79.3768, "volume": 344.0}, {"date": "2024-10-17", "close": 82.7967, "volume": 126.0}, {"date": "2024-10-18", "close": 82.4097, "volume": 86.0}, {"date": "2024-10-21", "close": 87.2965, "volume": 115.0}, {"date": "2024-10-22", "close": 86.7925, "volume": 139.0}, {"date": "2024-10-23", "close": 85.5418, "volume": 92.0}, {"date": "2024-10-24", "close": 86.3965, "volume": 30.0}, {"date": "2024-10-25", "close": 84.6414, "volume": 38.0}, {"date": "2024-10-28", "close": 81.9055, "volume": 437.0}, {"date": "2024-10-29", "close": 81.0688, "volume": 98.0}, {"date": "2024-10-30", "close": 81.0148, "volume": 187.0}, {"date": "2024-10-31", "close": 79.3768, "volume": 257.0}, {"date": "2024-11-01", "close": 82.7967, "volume": 76.0}, {"date": "2024-11-04", "close": 82.7967, "volume": 41.0}, {"date": "2024-11-05", "close": 82.9407, "volume": 168.0}, {"date": "2024-11-06", "close": 98.0061, "volume": 961.0}, {"date": "2024-11-07", "close": 98.7441, "volume": 2306.0}, {"date": "2024-11-08", "close": 102.4159, "volume": 329.0}, {"date": "2024-11-11", "close": 102.5959, "volume": 340.0}, {"date": "2024-11-12", "close": 99.032, "volume": 338.0}, {"date": "2024-11-13", "close": 91.7963, "volume": 356.0}, {"date": "2024-11-14", "close": 90.4284, "volume": 3508.0}, {"date": "2024-11-15", "close": 74.175, "volume": 1053.0}, {"date": "2024-11-18", "close": 77.6309, "volume": 285.0}, {"date": "2024-11-19", "close": 71.9971, "volume": 676.0}, {"date": "2024-11-20", "close": 75.5968, "volume": 233.0}, {"date": "2024-11-21", "close": 74.535, "volume": 127.0}, {"date": "2024-11-22", "close": 73.797, "volume": 304.0}, {"date": "2024-11-25", "close": 76.8569, "volume": 453.0}, {"date": "2024-11-26", "close": 80.0968, "volume": 496.0}, {"date": "2024-11-27", "close": 81.4107, "volume": 163.0}, {"date": "2024-11-29", "close": 77.4869, "volume": 315.0}, {"date": "2024-12-02", "close": 79.3768, "volume": 117.0}, {"date": "2024-12-03", "close": 71.1692, "volume": 2170.0}, {"date": "2024-12-04", "close": 72.8791, "volume": 193.0}, {"date": "2024-12-05", "close": 75.237, "volume": 357.0}, {"date": "2024-12-06", "close": 72.2491, "volume": 359.0}, {"date": "2024-12-09", "close": 75.417, "volume": 305.0}, {"date": "2024-12-10", "close": 75.417, "volume": 575.0}, {"date": "2024-12-11", "close": 77.3789, "volume": 196.0}, {"date": "2024-12-12", "close": 79.1968, "volume": 446.0}, {"date": "2024-12-13", "close": 77.3969, "volume": 184.0}, {"date": "2024-12-16", "close": 73.779, "volume": 265.0}, {"date": "2024-12-17", "close": 69.2972, "volume": 233.0}, {"date": "2024-12-18", "close": 54.7898, "volume": 821.0}, {"date": "2024-12-19", "close": 64.6174, "volume": 718.0}, {"date": "2024-12-20", "close": 64.6174, "volume": 468.0}, {"date": "2024-12-23", "close": 64.7974, "volume": 265.0}, {"date": "2024-12-24", "close": 63.2315, "volume": 151.0}, {"date": "2024-12-26", "close": 65.5174, "volume": 828.0}, {"date": "2024-12-27", "close": 73.3471, "volume": 907.0}, {"date": "2024-12-30", "close": 70.5032, "volume": 741.0}, {"date": "2024-12-31", "close": 68.6853, "volume": 485.0}, {"date": "2025-01-02", "close": 71.9971, "volume": 352.0}, {"date": "2025-01-03", "close": 82.7967, "volume": 1067.0}, {"date": "2025-01-06", "close": 302.3879, "volume": 1335630.0}, {"date": "2025-01-07", "close": 205.1918, "volume": 36312.0}, {"date": "2025-01-08", "close": 152.9939, "volume": 12576.0}, {"date": "2025-01-10", "close": 158.2137, "volume": 7449.0}, {"date": "2025-01-13", "close": 146.1362, "volume": 3524.0}, {"date": "2025-01-14", "close": 143.9942, "volume": 4004.0}, {"date": "2025-01-15", "close": 158.3937, "volume": 2083.0}, {"date": "2025-01-16", "close": 161.1834, "volume": 2354.0}, {"date": "2025-01-17", "close": 163.7934, "volume": 1596.0}, {"date": "2025-01-21", "close": 178.4809, "volume": 7716.0}, {"date": "2025-01-22", "close": 176.3929, "volume": 2498.0}, {"date": "2025-01-23", "close": 179.9928, "volume": 1976.0}, {"date": "2025-01-24", "close": 183.5927, "volume": 2348.0}, {"date": "2025-01-27", "close": 167.3933, "volume": 1396.0}, {"date": "2025-01-28", "close": 155.6938, "volume": 832.0}, {"date": "2025-01-29", "close": 158.3937, "volume": 746.0}, {"date": "2025-01-30", "close": 152.4539, "volume": 735.0}, {"date": "2025-01-31", "close": 147.5941, "volume": 515.0}, {"date": "2025-02-03", "close": 135.4626, "volume": 1650.0}, {"date": "2025-02-04", "close": 133.3747, "volume": 1098.0}, {"date": "2025-02-05", "close": 133.1947, "volume": 764.0}, {"date": "2025-02-06", "close": 125.653, "volume": 1882.0}, {"date": "2025-02-07", "close": 102.5959, "volume": 2594.0}, {"date": "2025-02-10", "close": 108.1757, "volume": 1610.0}, {"date": "2025-02-11", "close": 107.9957, "volume": 377.0}, {"date": "2025-02-12", "close": 100.076, "volume": 1195.0}, {"date": "2025-02-13", "close": 90.9864, "volume": 2899.0}, {"date": "2025-02-14", "close": 80.6188, "volume": 2576.0}, {"date": "2025-02-18", "close": 80.2768, "volume": 6645.0}, {"date": "2025-02-19", "close": 71.9971, "volume": 3734.0}, {"date": "2025-02-20", "close": 73.797, "volume": 1874.0}, {"date": "2025-02-21", "close": 111.5955, "volume": 51119.0}, {"date": "2025-02-24", "close": 77.0369, "volume": 14610.0}, {"date": "2025-02-25", "close": 68.3973, "volume": 1791.0}, {"date": "2025-02-26", "close": 72.7171, "volume": 1318.0}, {"date": "2025-02-27", "close": 67.6773, "volume": 1394.0}, {"date": "2025-02-28", "close": 65.8774, "volume": 872.0}, {"date": "2025-03-03", "close": 61.5575, "volume": 1095.0}, {"date": "2025-03-04", "close": 59.3976, "volume": 9314.0}, {"date": "2025-03-05", "close": 60.1176, "volume": 819.0}, {"date": "2025-03-06", "close": 61.9175, "volume": 720.0}, {"date": "2025-03-07", "close": 58.7496, "volume": 958.0}, {"date": "2025-03-10", "close": 56.8777, "volume": 1375.0}, {"date": "2025-03-11", "close": 55.0778, "volume": 1347.0}, {"date": "2025-03-12", "close": 53.6343, "volume": 517.0}, {"date": "2025-03-13", "close": 50.758, "volume": 616.0}, {"date": "2025-03-14", "close": 50.758, "volume": 573.0}, {"date": "2025-03-17", "close": 53.2779, "volume": 423.0}, {"date": "2025-03-18", "close": 54.3578, "volume": 271.0}, {"date": "2025-03-19", "close": 52.2087, "volume": 214.0}, {"date": "2025-03-20", "close": 53.2779, "volume": 356.0}, {"date": "2025-03-21", "close": 58.3177, "volume": 889.0}, {"date": "2025-03-24", "close": 56.5177, "volume": 410.0}, {"date": "2025-03-25", "close": 58.3177, "volume": 790.0}, {"date": "2025-03-26", "close": 62.2775, "volume": 872.0}, {"date": "2025-03-27", "close": 64.0774, "volume": 725.0}, {"date": "2025-03-28", "close": 57.5977, "volume": 577.0}, {"date": "2025-03-31", "close": 52.5579, "volume": 959.0}, {"date": "2025-04-01", "close": 51.8379, "volume": 332.0}, {"date": "2025-04-02", "close": 53.9978, "volume": 383.0}, {"date": "2025-04-03", "close": 50.758, "volume": 1385.0}, {"date": "2025-04-04", "close": 46.0782, "volume": 1024.0}, {"date": "2025-04-07", "close": 41.3983, "volume": 916.0}, {"date": "2025-04-08", "close": 39.9584, "volume": 823.0}, {"date": "2025-04-09", "close": 42.4819, "volume": 1137.0}, {"date": "2025-04-10", "close": 45.1422, "volume": 2238.0}, {"date": "2025-04-11", "close": 45.9954, "volume": 428.0}, {"date": "2025-04-14", "close": 53.2779, "volume": 472.0}, {"date": "2025-04-15", "close": 52.5579, "volume": 1022.0}, {"date": "2025-04-16", "close": 52.9179, "volume": 134.0}, {"date": "2025-04-17", "close": 51.4779, "volume": 348.0}, {"date": "2025-04-21", "close": 55.4378, "volume": 629.0}, {"date": "2025-04-22", "close": 55.7978, "volume": 145.0}, {"date": "2025-04-23", "close": 54.7178, "volume": 462.0}, {"date": "2025-04-24", "close": 53.2779, "volume": 505.0}, {"date": "2025-04-25", "close": 55.7978, "volume": 420.0}, {"date": "2025-04-28", "close": 61.9175, "volume": 1921.0}, {"date": "2025-04-29", "close": 57.5977, "volume": 607.0}, {"date": "2025-04-30", "close": 58.6777, "volume": 115.0}, {"date": "2025-05-01", "close": 54.1778, "volume": 929.0}, {"date": "2025-05-02", "close": 55.0778, "volume": 366.0}, {"date": "2025-05-05", "close": 55.4378, "volume": 451.0}, {"date": "2025-05-06", "close": 55.4378, "volume": 355.0}, {"date": "2025-05-07", "close": 55.4018, "volume": 320.0}, {"date": "2025-05-08", "close": 54.3578, "volume": 246.0}, {"date": "2025-05-09", "close": 53.9978, "volume": 421.0}, {"date": "2025-05-12", "close": 59.394, "volume": 730.0}, {"date": "2025-05-13", "close": 60.8376, "volume": 684.0}, {"date": "2025-05-14", "close": 57.5977, "volume": 398.0}, {"date": "2025-05-15", "close": 58.3177, "volume": 230.0}, {"date": "2025-05-16", "close": 61.7375, "volume": 538.0}, {"date": "2025-05-19", "close": 61.6439, "volume": 98.0}, {"date": "2025-05-20", "close": 60.4776, "volume": 328.0}, {"date": "2025-05-21", "close": 61.9175, "volume": 282.0}, {"date": "2025-05-22", "close": 61.9175, "volume": 219.0}, {"date": "2025-05-23", "close": 60.1212, "volume": 131.0}, {"date": "2025-05-27", "close": 62.2775, "volume": 111.0}, {"date": "2025-05-28", "close": 73.0771, "volume": 2567.0}, {"date": "2025-05-29", "close": 68.7572, "volume": 1675.0}, {"date": "2025-05-30", "close": 63.3575, "volume": 578.0}, {"date": "2025-06-02", "close": 61.1976, "volume": 575.0}, {"date": "2025-06-03", "close": 62.9975, "volume": 228.0}, {"date": "2025-06-04", "close": 68.3973, "volume": 189.0}, {"date": "2025-06-05", "close": 67.4973, "volume": 479.0}, {"date": "2025-06-06", "close": 65.5786, "volume": 860.0}, {"date": "2025-06-09", "close": 62.9975, "volume": 287.0}, {"date": "2025-06-10", "close": 65.8774, "volume": 212.0}, {"date": "2025-06-11", "close": 69.3728, "volume": 2323.0}, {"date": "2025-06-12", "close": 66.9573, "volume": 1056.0}, {"date": "2025-06-13", "close": 64.6858, "volume": 145.0}, {"date": "2025-06-16", "close": 66.5973, "volume": 318.0}, {"date": "2025-06-17", "close": 65.1574, "volume": 180.0}, {"date": "2025-06-18", "close": 66.6693, "volume": 644.0}, {"date": "2025-06-20", "close": 63.7175, "volume": 184.0}, {"date": "2025-06-23", "close": 61.1976, "volume": 439.0}, {"date": "2025-06-24", "close": 63.7175, "volume": 290.0}, {"date": "2025-06-25", "close": 62.6375, "volume": 102.0}, {"date": "2025-06-26", "close": 63.3575, "volume": 156.0}, {"date": "2025-06-27", "close": 62.9975, "volume": 181.0}, {"date": "2025-06-30", "close": 63.3611, "volume": 748.0}, {"date": "2025-07-01", "close": 66.5973, "volume": 320.0}, {"date": "2025-07-02", "close": 69.5132, "volume": 1133.0}, {"date": "2025-07-03", "close": 71.6371, "volume": 197.0}, {"date": "2025-07-07", "close": 73.797, "volume": 601.0}, {"date": "2025-07-08", "close": 74.877, "volume": 592.0}, {"date": "2025-07-09", "close": 77.3969, "volume": 1103.0}, {"date": "2025-07-10", "close": 77.0369, "volume": 414.0}, {"date": "2025-07-11", "close": 77.0369, "volume": 214.0}, {"date": "2025-07-14", "close": 79.1968, "volume": 471.0}, {"date": "2025-07-15", "close": 88.7365, "volume": 2514.0}, {"date": "2025-07-16", "close": 90.3564, "volume": 714.0}, {"date": "2025-07-17", "close": 86.0366, "volume": 970.0}, {"date": "2025-07-18", "close": 77.0369, "volume": 1835.0}, {"date": "2025-07-21", "close": 83.1567, "volume": 383.0}, {"date": "2025-07-22", "close": 80.6368, "volume": 113.0}, {"date": "2025-07-23", "close": 79.5568, "volume": 324.0}, {"date": "2025-07-24", "close": 77.4005, "volume": 360.0}, {"date": "2025-07-25", "close": 78.1169, "volume": 263.0}, {"date": "2025-07-28", "close": 75.237, "volume": 189.0}, {"date": "2025-07-29", "close": 75.939, "volume": 964.0}, {"date": "2025-07-30", "close": 69.1172, "volume": 488.0}, {"date": "2025-07-31", "close": 73.0771, "volume": 1852.0}, {"date": "2025-08-01", "close": 70.7048, "volume": 203.0}, {"date": "2025-08-04", "close": 73.797, "volume": 959.0}, {"date": "2025-08-05", "close": 74.157, "volume": 134.0}, {"date": "2025-08-06", "close": 76.6769, "volume": 189.0}, {"date": "2025-08-07", "close": 71.6371, "volume": 289.0}, {"date": "2025-08-08", "close": 76.3169, "volume": 380.0}, {"date": "2025-08-11", "close": 84.0926, "volume": 2262.0}, {"date": "2025-08-12", "close": 82.4367, "volume": 732.0}, {"date": "2025-08-13", "close": 75.237, "volume": 850.0}, {"date": "2025-08-14", "close": 70.1972, "volume": 413.0}, {"date": "2025-08-15", "close": 66.9573, "volume": 594.0}, {"date": "2025-08-18", "close": 64.1386, "volume": 871.0}, {"date": "2025-08-19", "close": 64.0774, "volume": 268.0}, {"date": "2025-08-20", "close": 61.9175, "volume": 158.0}, {"date": "2025-08-21", "close": 62.9975, "volume": 129.0}, {"date": "2025-08-22", "close": 64.4374, "volume": 591.0}, {"date": "2025-08-25", "close": 67.6773, "volume": 337.0}, {"date": "2025-08-26", "close": 64.8334, "volume": 324.0}, {"date": "2025-08-27", "close": 66.5973, "volume": 245.0}, {"date": "2025-08-28", "close": 66.5973, "volume": 114.0}, {"date": "2025-08-29", "close": 64.4374, "volume": 247.0}, {"date": "2025-09-02", "close": 66.9033, "volume": 343.0}, {"date": "2025-09-03", "close": 61.5575, "volume": 287.0}, {"date": "2025-09-04", "close": 61.5575, "volume": 144.0}, {"date": "2025-09-05", "close": 60.8376, "volume": 167.0}, {"date": "2025-09-08", "close": 60.4776, "volume": 148.0}, {"date": "2025-09-09", "close": 61.9175, "volume": 97.0}, {"date": "2025-09-10", "close": 61.5575, "volume": 61.0}, {"date": "2025-09-11", "close": 62.8967, "volume": 171.0}, {"date": "2025-09-12", "close": 65.5138, "volume": 235.0}, {"date": "2025-09-15", "close": 62.2775, "volume": 316.0}, {"date": "2025-09-16", "close": 90.7164, "volume": 1205366.0}, {"date": "2025-09-17", "close": 59.3976, "volume": 60244.0}, {"date": "2025-09-18", "close": 55.0778, "volume": 26375.0}, {"date": "2025-09-19", "close": 56.1578, "volume": 14623.0}, {"date": "2025-09-22", "close": 171.7131, "volume": 6076565.0}, {"date": "2025-09-23", "close": 102.9559, "volume": 142398.0}, {"date": "2025-09-24", "close": 105.4758, "volume": 54543.0}, {"date": "2025-09-25", "close": 91.4363, "volume": 28750.0}, {"date": "2025-09-26", "close": 93.9562, "volume": 23972.0}, {"date": "2025-09-29", "close": 88.1965, "volume": 12438.0}, {"date": "2025-09-30", "close": 86.7565, "volume": 11125.0}, {"date": "2025-10-01", "close": 86.0366, "volume": 5515.0}, {"date": "2025-10-02", "close": 83.1567, "volume": 17568.0}, {"date": "2025-10-03", "close": 83.1567, "volume": 12140.0}, {"date": "2025-10-06", "close": 79.1968, "volume": 18251.0}, {"date": "2025-10-07", "close": 80.2768, "volume": 5386.0}, {"date": "2025-10-08", "close": 77.3969, "volume": 6910.0}, {"date": "2025-10-09", "close": 74.877, "volume": 6261.0}, {"date": "2025-10-10", "close": 68.3973, "volume": 8611.0}, {"date": "2025-10-13", "close": 70.1972, "volume": 4509.0}, {"date": "2025-10-14", "close": 72.3571, "volume": 5274.0}, {"date": "2025-10-15", "close": 68.0373, "volume": 5740.0}, {"date": "2025-10-16", "close": 65.8774, "volume": 4708.0}, {"date": "2025-10-17", "close": 63.7175, "volume": 4205.0}, {"date": "2025-10-20", "close": 61.5575, "volume": 3875.0}, {"date": "2025-10-21", "close": 61.1976, "volume": 5514.0}, {"date": "2025-10-22", "close": 59.0376, "volume": 3953.0}, {"date": "2025-10-23", "close": 61.1976, "volume": 4626.0}, {"date": "2025-10-24", "close": 60.4776, "volume": 3898.0}, {"date": "2025-10-27", "close": 58.6777, "volume": 3323.0}, {"date": "2025-10-28", "close": 59.7576, "volume": 5815.0}, {"date": "2025-10-29", "close": 55.7978, "volume": 5877.0}, {"date": "2025-10-30", "close": 54.7178, "volume": 4203.0}, {"date": "2025-10-31", "close": 54.7178, "volume": 2354.0}, {"date": "2025-11-03", "close": 50.038, "volume": 7409.0}, {"date": "2025-11-04", "close": 47.8781, "volume": 4109.0}, {"date": "2025-11-05", "close": 49.678, "volume": 2934.0}, {"date": "2025-11-06", "close": 42.4783, "volume": 10956.0}, {"date": "2025-11-07", "close": 41.7583, "volume": 19841.0}, {"date": "2025-11-10", "close": 44.9982, "volume": 7496.0}, {"date": "2025-11-11", "close": 39.9584, "volume": 6999.0}, {"date": "2025-11-12", "close": 39.9584, "volume": 4516.0}, {"date": "2025-11-13", "close": 37.7985, "volume": 5379.0}, {"date": "2025-11-14", "close": 39.2384, "volume": 4970.0}, {"date": "2025-11-17", "close": 33.1187, "volume": 12897.0}, {"date": "2025-11-18", "close": 31.4591, "volume": 12944.0}, {"date": "2025-11-19", "close": 30.912, "volume": 3686.0}, {"date": "2025-11-20", "close": 28.5397, "volume": 4775.0}, {"date": "2025-11-21", "close": 27.3697, "volume": 4365.0}, {"date": "2025-11-24", "close": 29.5224, "volume": 2585.0}, {"date": "2025-11-25", "close": 30.93, "volume": 2126.0}, {"date": "2025-11-26", "close": 32.6507, "volume": 3135.0}, {"date": "2025-11-28", "close": 32.7515, "volume": 730.0}, {"date": "2025-12-01", "close": 30.9588, "volume": 1259.0}, {"date": "2025-12-02", "close": 29.3208, "volume": 2368.0}, {"date": "2025-12-03", "close": 30.4584, "volume": 3107.0}, {"date": "2025-12-04", "close": 33.4427, "volume": 6832.0}, {"date": "2025-12-05", "close": 29.1192, "volume": 5607.0}, {"date": "2025-12-08", "close": 29.148, "volume": 2873.0}, {"date": "2025-12-09", "close": 31.4447, "volume": 3433.0}, {"date": "2025-12-10", "close": 31.3943, "volume": 2742.0}, {"date": "2025-12-11", "close": 31.3187, "volume": 5430.0}, {"date": "2025-12-12", "close": 29.9832, "volume": 1700.0}, {"date": "2025-12-15", "close": 27.7189, "volume": 4032.0}, {"date": "2025-12-16", "close": 26.5309, "volume": 2737.0}, {"date": "2025-12-17", "close": 24.8678, "volume": 3861.0}, {"date": "2025-12-18", "close": 24.2738, "volume": 7288.0}, {"date": "2025-12-19", "close": 23.7554, "volume": 14709.0}, {"date": "2025-12-22", "close": 19.45, "volume": 25408.0}, {"date": "2025-12-23", "close": 15.8397, "volume": 100938.0}, {"date": "2025-12-24", "close": 13.8597, "volume": 56028.0}, {"date": "2025-12-26", "close": 13.1397, "volume": 34408.0}, {"date": "2025-12-29", "close": 11.9998, "volume": 296861.0}, {"date": "2025-12-30", "close": 11.4598, "volume": 119006.0}, {"date": "2025-12-31", "close": 10.1998, "volume": 36228.0}, {"date": "2026-01-02", "close": 10.3798, "volume": 36400.0}, {"date": "2026-01-05", "close": 9.8398, "volume": 59593.0}, {"date": "2026-01-06", "close": 10.2598, "volume": 24451.0}, {"date": "2026-01-07", "close": 9.8998, "volume": 35384.0}, {"date": "2026-01-08", "close": 9.8398, "volume": 28573.0}, {"date": "2026-01-09", "close": 10.1998, "volume": 129293.0}, {"date": "2026-01-12", "close": 9.9598, "volume": 95551.0}, {"date": "2026-01-13", "close": 10.0798, "volume": 808409.0}, {"date": "2026-01-14", "close": 8.5198, "volume": 348675.0}, {"date": "2026-01-15", "close": 7.8598, "volume": 129134.0}, {"date": "2026-01-16", "close": 8.0998, "volume": 107284.0}, {"date": "2026-01-20", "close": 7.4999, "volume": 1364615.0}, {"date": "2026-01-21", "close": 10.9198, "volume": 18691691.0}, {"date": "2026-01-22", "close": 10.0198, "volume": 422940.0}, {"date": "2026-01-23", "close": 9.4798, "volume": 161018.0}, {"date": "2026-01-26", "close": 8.9998, "volume": 120483.0}, {"date": "2026-01-27", "close": 9.1798, "volume": 51542.0}, {"date": "2026-01-28", "close": 8.5198, "volume": 43928.0}, {"date": "2026-01-29", "close": 7.6198, "volume": 73157.0}, {"date": "2026-01-30", "close": 7.3799, "volume": 53442.0}, {"date": "2026-02-02", "close": 7.4999, "volume": 71475.0}, {"date": "2026-02-03", "close": 7.7398, "volume": 78016.0}, {"date": "2026-02-04", "close": 12.1198, "volume": 28904711.0}, {"date": "2026-02-05", "close": 11.2798, "volume": 565856.0}, {"date": "2026-02-06", "close": 9.4198, "volume": 7106927.0}, {"date": "2026-02-09", "close": 10.7398, "volume": 257732.0}, {"date": "2026-02-10", "close": 10.3798, "volume": 95842.0}, {"date": "2026-02-11", "close": 8.2198, "volume": 120329.0}, {"date": "2026-02-12", "close": 8.3998, "volume": 76591.0}, {"date": "2026-02-13", "close": 7.9798, "volume": 88255.0}, {"date": "2026-02-17", "close": 7.5598, "volume": 63589.0}, {"date": "2026-02-18", "close": 7.7998, "volume": 1049688.0}, {"date": "2026-02-19", "close": 8.5798, "volume": 5249125.0}, {"date": "2026-02-20", "close": 8.7598, "volume": 176951.0}, {"date": "2026-02-23", "close": 8.8198, "volume": 390938.0}, {"date": "2026-02-24", "close": 9.8998, "volume": 221084.0}, {"date": "2026-02-25", "close": 9.2998, "volume": 66616.0}, {"date": "2026-02-26", "close": 8.9398, "volume": 23760.0}, {"date": "2026-02-27", "close": 8.2198, "volume": 46450.0}, {"date": "2026-03-02", "close": 7.9798, "volume": 48066.0}, {"date": "2026-03-03", "close": 8.1598, "volume": 37040.0}, {"date": "2026-03-04", "close": 7.9798, "volume": 23134.0}, {"date": "2026-03-05", "close": 7.7998, "volume": 20835.0}, {"date": "2026-03-06", "close": 7.7998, "volume": 21908.0}, {"date": "2026-03-09", "close": 7.7398, "volume": 23236.0}, {"date": "2026-03-10", "close": 7.8598, "volume": 14791.0}, {"date": "2026-03-11", "close": 7.5598, "volume": 15259.0}, {"date": "2026-03-12", "close": 7.7398, "volume": 24146.0}, {"date": "2026-03-13", "close": 7.7998, "volume": 28706.0}, {"date": "2026-03-16", "close": 7.1999, "volume": 27172.0}, {"date": "2026-03-17", "close": 7.3199, "volume": 10090.0}, {"date": "2026-03-18", "close": 6.4799, "volume": 58232.0}, {"date": "2026-03-19", "close": 6.6599, "volume": 11260.0}, {"date": "2026-03-20", "close": 6.4199, "volume": 15027.0}, {"date": "2026-03-23", "close": 6.1799, "volume": 25712.0}, {"date": "2026-03-24", "close": 6.1799, "volume": 17697.0}, {"date": "2026-03-25", "close": 6.1799, "volume": 38669.0}, {"date": "2026-03-26", "close": 7.6798, "volume": 1793813.0}, {"date": "2026-03-27", "close": 7.2599, "volume": 189825.0}, {"date": "2026-03-30", "close": 7.7398, "volume": 179240.0}, {"date": "2026-03-31", "close": 7.3799, "volume": 51950.0}, {"date": "2026-04-01", "close": 7.3799, "volume": 50786.0}, {"date": "2026-04-02", "close": 6.5999, "volume": 41137.0}, {"date": "2026-04-06", "close": 7.8598, "volume": 136292.0}, {"date": "2026-04-07", "close": 7.5598, "volume": 48750.0}, {"date": "2026-04-08", "close": 7.1399, "volume": 43326.0}, {"date": "2026-04-09", "close": 6.7199, "volume": 27854.0}, {"date": "2026-04-10", "close": 6.7199, "volume": 20199.0}, {"date": "2026-04-13", "close": 7.1999, "volume": 346984.0}, {"date": "2026-04-14", "close": 6.8399, "volume": 47226.0}, {"date": "2026-04-15", "close": 7.3199, "volume": 17441.0}, {"date": "2026-04-16", "close": 7.1999, "volume": 18054.0}, {"date": "2026-04-17", "close": 7.0199, "volume": 34126.0}, {"date": "2026-04-20", "close": 6.7799, "volume": 26016.0}, {"date": "2026-04-21", "close": 6.7199, "volume": 11147.0}, {"date": "2026-04-22", "close": 6.9599, "volume": 14421.0}, {"date": "2026-04-23", "close": 6.4799, "volume": 18456.0}, {"date": "2026-04-24", "close": 6.4199, "volume": 10845.0}, {"date": "2026-04-27", "close": 6.4199, "volume": 43762.0}, {"date": "2026-04-28", "close": 6.3599, "volume": 15609.0}, {"date": "2026-04-29", "close": 6.1799, "volume": 17127.0}, {"date": "2026-04-30", "close": 6.5999, "volume": 11134.0}, {"date": "2026-05-01", "close": 6.4799, "volume": 7166.0}, {"date": "2026-05-04", "close": 6.3599, "volume": 6975.0}, {"date": "2026-05-05", "close": 6.4799, "volume": 7052.0}, {"date": "2026-05-06", "close": 6.0599, "volume": 11777.0}, {"date": "2026-05-07", "close": 5.9999, "volume": 5363.0}, {"date": "2026-05-08", "close": 5.6555, "volume": 26668.0}, {"date": "2026-05-11", "close": 4.8047, "volume": 54225.0}, {"date": "2026-05-12", "close": 4.8005, "volume": 17495.0}, {"date": "2026-05-13", "close": 4.5377, "volume": 25127.0}, {"date": "2026-05-14", "close": 5.2259, "volume": 42848.0}, {"date": "2026-05-15", "close": 5.1113, "volume": 5463.0}, {"date": "2026-05-18", "close": 4.7399, "volume": 16970.0}, {"date": "2026-05-19", "close": 4.5365, "volume": 7612.0}, {"date": "2026-05-20", "close": 4.5899, "volume": 3064.0}, {"date": "2026-05-21", "close": 4.7519, "volume": 124889.0}, {"date": "2026-05-22", "close": 4.9259, "volume": 9211.0}, {"date": "2026-05-26", "close": 5.3339, "volume": 11846.0}, {"date": "2026-05-27", "close": 5.4779, "volume": 3123.0}, {"date": "2026-05-28", "close": 5.4581, "volume": 6476.0}, {"date": "2026-05-29", "close": 5.2805, "volume": 7255.0}, {"date": "2026-06-01", "close": 5.5799, "volume": 7544.0}, {"date": "2026-06-02", "close": 5.4413, "volume": 5233.0}, {"date": "2026-06-03", "close": 5.2199, "volume": 8147.0}, {"date": "2026-06-04", "close": 4.7033, "volume": 15271.0}, {"date": "2026-06-05", "close": 4.0799, "volume": 23399.0}, {"date": "2026-06-08", "close": 4.1933, "volume": 6427.0}, {"date": "2026-06-09", "close": 4.6451, "volume": 47808.0}, {"date": "2026-06-10", "close": 4.7399, "volume": 29359.0}, {"date": "2026-06-11", "close": 4.6199, "volume": 9150.0}, {"date": "2026-06-12", "close": 4.4105, "volume": 12659.0}, {"date": "2026-06-15", "close": 4.3391, "volume": 10738.0}, {"date": "2026-06-16", "close": 4.2041, "volume": 23715.0}, {"date": "2026-06-17", "close": 4.0589, "volume": 25236.0}, {"date": "2026-06-18", "close": 3.5837, "volume": 60953.0}, {"date": "2026-06-22", "close": 3.5819, "volume": 643447.0}, {"date": "2026-06-23", "close": 3.56, "volume": 223866.0}, {"date": "2026-06-24", "close": 4.88, "volume": 26859710.0}, {"date": "2026-06-25", "close": 4.5, "volume": 522875.0}, {"date": "2026-06-26", "close": 4.42, "volume": 400105.0}, {"date": "2026-06-29", "close": 4.6, "volume": 139289.0}, {"date": "2026-06-30", "close": 4.71, "volume": 74916.0}, {"date": "2026-07-01", "close": 5.025, "volume": 52016.0}, {"date": "2026-07-02", "close": 5.0, "volume": 34866.0}, {"date": "2026-07-06", "close": 5.05, "volume": 31358.0}, {"date": "2026-07-07", "close": 4.74, "volume": 12368.0}, {"date": "2026-07-08", "close": 4.65, "volume": 13096.0}, {"date": "2026-07-09", "close": 4.57, "volume": 18369.0}, {"date": "2026-07-10", "close": 4.78, "volume": 105996.0}, {"date": "2026-07-13", "close": 4.26, "volume": 36452.0}, {"date": "2026-07-14", "close": 3.91, "volume": 21007.0}, {"date": "2026-07-15", "close": 3.93, "volume": 8734.0}, {"date": "2026-07-16", "close": 3.87, "volume": 10021.0}, {"date": "2026-07-17", "close": 3.56, "volume": 22219.0}, {"date": "2026-07-20", "close": 3.63, "volume": 7516.0}, {"date": "2026-07-21", "close": 3.57, "volume": 5551.0}, {"date": "2026-07-22", "close": 3.43, "volume": 10771.0}, {"date": "2026-07-23", "close": 3.63, "volume": 20342.0}, {"date": "2026-07-24", "close": 3.55, "volume": 16579.0}, {"date": "2026-07-27", "close": 3.5, "volume": 9629.0}, {"date": "2026-07-28", "close": 2.92, "volume": 42004.0}, {"date": "2026-07-29", "close": 2.73, "volume": 9666.0}, {"date": "2026-07-30", "close": 2.83, "volume": 35720.0}, {"date": "2026-07-31", "close": 3.04, "volume": 114845.0}, {"date": "2026-08-03", "close": 3.14, "volume": 59791.0}, {"date": "2026-08-04", "close": 3.35, "volume": 23893.0}, {"date": "2026-08-05", "close": 3.08, "volume": 24731.0}, {"date": "2026-08-06", "close": 3.3, "volume": 43998.0}, {"date": "2026-08-07", "close": 3.19, "volume": 9747.0}, {"date": "2026-08-10", "close": 2.97, "volume": 9900.0}, {"date": "2026-08-11", "close": 2.93, "volume": 5409723.0}, {"date": "2026-08-12", "close": 7.87, "volume": 66171150.0}, {"date": "2026-08-13", "close": 6.8, "volume": 2041157.0}, {"date": "2026-08-14", "close": 6.95, "volume": 4082130.0}, {"date": "2026-08-17", "close": 7.22, "volume": 374860.0}, {"date": "2026-08-18", "close": 7.57, "volume": 468753.0}, {"date": "2026-08-19", "close": 5.21, "volume": 236570.0}, {"date": "2026-08-20", "close": 5.97, "volume": 138627.0}, {"date": "2026-08-21", "close": 5.66, "volume": 137745.0}, {"date": "2026-08-24", "close": 5.47, "volume": 25576.0}, {"date": "2026-08-25", "close": 6.495, "volume": 76531.0}, {"date": "2026-08-26", "close": 6.05, "volume": 22787.0}, {"date": "2026-08-27", "close": 6.1, "volume": 26018.0}, {"date": "2026-08-28", "close": 5.95, "volume": 50734.0}, {"date": "2026-08-31", "close": 6.28, "volume": 30423.0}, {"date": "2026-09-01", "close": 6.05, "volume": 18121.0}, {"date": "2026-09-02", "close": 6.11, "volume": 90672.0}, {"date": "2026-09-03", "close": 6.11, "volume": 21470.0}, {"date": "2026-09-04", "close": 6.09, "volume": 16908.0}, {"date": "2026-09-08", "close": 5.88, "volume": 81690.0}, {"date": "2026-09-09", "close": 5.77, "volume": 8775.0}, {"date": "2026-09-10", "close": 5.67, "volume": 5457.0}, {"date": "2026-09-11", "close": 5.69, "volume": 13132.0}, {"date": "2026-09-14", "close": 5.43, "volume": 379085.0}, {"date": "2026-09-15", "close": 5.08, "volume": 76381.0}, {"date": "2026-09-16", "close": 4.21, "volume": 163126.0}, {"date": "2026-09-17", "close": 4.54, "volume": 16859.0}, {"date": "2026-09-18", "close": 4.42, "volume": 73935.0}], "refreshing": true}