{"ticker": "DSS", "overview": {"cik": "771999", "ticker": "DSS", "name": "DSS, INC.", "industry": "Paperboard Containers & Boxes", "country": "United States", "sic": "2650", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001493152-26-041798", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-04", "title": "Prospectus", "accession": "0001493152-26-041436", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038447", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032712", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-032713", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030115", "price_sensitive": true}, {"form": "RW", "date": "2026-06-09", "title": "Form RW", "accession": "0001493152-26-027872", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023865", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-05-14", "title": "Form DEF 14C", "accession": "0001493152-26-023075", "price_sensitive": false}, {"form": "144", "date": "2026-04-29", "title": "Notice of proposed sale", "accession": "0001493152-26-019682", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-04-24", "title": "Form S-1/A", "accession": "0001493152-26-018910", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-04-23", "title": "Form PRE 14C", "accession": "0001493152-26-018599", "price_sensitive": false}, {"form": "S-1", "date": "2026-04-17", "title": "IPO registration", "accession": "0001493152-26-017899", "price_sensitive": false}, {"form": "DRS", "date": "2026-04-10", "title": "Form DRS", "accession": "0001493152-26-016139", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-014289", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014231", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-02-17", "title": "Form DEF 14C", "accession": "0001493152-26-007147", "price_sensitive": false}, {"form": "PRER14C", "date": "2026-02-06", "title": "Form PRER14C", "accession": "0001493152-26-005525", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001493152-26-005381", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-05", "title": "Prospectus", "accession": "0001493152-26-005201", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-01-14", "title": "Form PRE 14C", "accession": "0001493152-26-002268", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0001493152-26-000635", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-05", "title": "Material event", "accession": "0001493152-25-026231", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023374", "price_sensitive": true}, {"form": "DEFR14A", "date": "2025-10-21", "title": "Form DEFR14A", "accession": "0001493152-25-018759", "price_sensitive": false}]}, "description": "DSS, INC. trades as DSS on the NYSE American and is registered in the United States, classified under Paperboard Containers & Boxes (SIC 2650). Privy Trades holds 170 insider filings for the company, from February 2004 to September 2026. Across those, 7 insiders disclosed 7 open-market purchases totalling $72.72M against 10 sales totalling $383.81K. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE American", "stats": {"buy_n": 7, "buy_sum": 72722964.0064, "sell_n": 10, "sell_sum": 383805.703, "net": 72339158.30340001, "insiders": 7, "first_date": "2004-02-17", "last_date": "2026-09-03"}, "metrics": {"ticker": "DSS", "has_prices": true, "as_of": "2026-08-17", "last": 0.5615, "prev_close": 0.5651, "change": -0.0036000000000000476, "change_pct": -0.006370553884268355, "session_volume": 9855.0, "vwap_5": 0.5325852934426439, "vwap_20": 0.5311187020359281, "vwap_60": 0.5258542455149382, "vwap_250": 0.7127502092371696, "high_52w": 1.39, "low_52w": 0.4199, "avg_volume_20": 41750.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-041798", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17918.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Boardroom sells $18K of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/000149315226041798/0001493152-26-041798-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87345}, {"id": "13DG-0001493152-26-041836", "src": "13DG", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "Chan Heng Fai Ambrose moves to a 86.3% activist stake in DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-041836-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87345}, {"id": "0001493152-26-032712", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315226032712/0001493152-26-032712-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "13DG-0001493152-26-032713", "src": "13DG", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "Chan Heng Fai Ambrose moves to a 86.8% activist stake in DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-032713-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-03", "mins": 219825}, {"id": "0001641172-25-025294", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000164117225025294/0001641172-25-025294-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633105}, {"id": "0001641172-25-026290", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000164117225026290/0001641172-25-026290-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633105}, {"id": "0001493152-24-049861", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999999.7753999999, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Board member picks up $1000K of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315224049861/0001493152-24-049861-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997425}, {"id": "0001493152-22-019369", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315222019369/0001493152-22-019369-index.htm", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267505}, {"id": "0001493152-22-019013", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Director buys $0 of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315222019013/0001493152-22-019013-index.htm", "trade_date": "2022-07-07", "timestamp": "2022-07-07", "mins": 2274705}, {"id": "0001493152-22-006557", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1519000.137, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Director buys $1.5M of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315222006557/0001493152-22-006557-index.htm", "trade_date": "2022-03-09", "timestamp": "2022-03-09", "mins": 2447505}, {"id": "0001493152-21-022444", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DOCUMENT SECURITY SYSTEMS INC", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14999999.294, "score": 80.1, "price_sensitive": true, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Board member picks up $15M of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315221022444/0001493152-21-022444-index.htm", "trade_date": "2021-09-08", "timestamp": "2021-09-08", "mins": 2709585}, {"id": "0000709283-06-000055", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Thomas S. Buchsbaum", "who_key": "Buchsbaum Thomas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19372.8, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director buys $19K of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000055/0000709283-06-000055-index.htm", "trade_date": "2006-09-07", "timestamp": "2006-09-07", "mins": 10600785}, {"id": "0000709283-06-000053", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Thomas S. Buchsbaum", "who_key": "Buchsbaum Thomas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9592.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Board insider adds $10K of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000053/0000709283-06-000053-index.htm", "trade_date": "2006-09-05", "timestamp": "2006-09-05", "mins": 10603665}, {"id": "0000709283-06-000048", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Thomas S. Buchsbaum", "who_key": "Buchsbaum Thomas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55175000.0, "score": 71.9, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Big money into DSS \u2014 A board member buys $55.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000048/0000709283-06-000048-index.htm", "trade_date": "2006-09-01", "timestamp": "2006-09-01", "mins": 10609425}, {"id": "0000709283-06-000051", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Jon W. Gacek", "who_key": "GACEK JON W", "role": "EVP & Chief Financal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 648627.4776, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000051/0000709283-06-000051-index.htm", "trade_date": "2006-08-31", "timestamp": "2006-08-31", "mins": 10610865}, {"id": "0000709283-06-000040", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Michael a/ca Brown", "who_key": "BROWN MICHAEL A/CA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000040/0000709283-06-000040-index.htm", "trade_date": "2006-08-28", "timestamp": "2006-08-28", "mins": 10615185}, {"id": "0000709283-06-000041", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Thomas S. Buchsbaum", "who_key": "Buchsbaum Thomas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000041/0000709283-06-000041-index.htm", "trade_date": "2006-08-28", "timestamp": "2006-08-28", "mins": 10615185}, {"id": "0000709283-06-000042", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Alan L. Earhart", "who_key": "EARHART ALAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000042/0000709283-06-000042-index.htm", "trade_date": "2006-08-28", "timestamp": "2006-08-28", "mins": 10615185}, {"id": "0000709283-06-000043", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Edward M. Esber", "who_key": "ESBER EDWARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000043/0000709283-06-000043-index.htm", "trade_date": "2006-08-28", "timestamp": "2006-08-28", "mins": 10615185}, {"id": "0000709283-06-000044", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Elizabeth A. Fetter", "who_key": "FETTER ELIZABETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000044/0000709283-06-000044-index.htm", "trade_date": "2006-08-28", "timestamp": "2006-08-28", "mins": 10615185}, {"id": "0000709283-06-000045", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "John Partridge", "who_key": "PARTRIDGE JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000045/0000709283-06-000045-index.htm", "trade_date": "2006-08-28", "timestamp": "2006-08-28", "mins": 10615185}, {"id": "0000709283-06-000046", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Steven Wheelwright", "who_key": "WHEELWRIGHT STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000046/0000709283-06-000046-index.htm", "trade_date": "2006-08-28", "timestamp": "2006-08-28", "mins": 10615185}, {"id": "0000709283-06-000030", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Barbara Barrett", "who_key": "BARRETT BARBARA", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Insider files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000030/0000709283-06-000030-index.htm", "trade_date": "2006-08-22", "timestamp": "2006-08-22", "mins": 10623825}, {"id": "0000709283-06-000031", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Richard Belluzzo", "who_key": "BELLUZZO RICHARD", "role": "CEO & Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CEO files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000031/0000709283-06-000031-index.htm", "trade_date": "2006-08-22", "timestamp": "2006-08-22", "mins": 10623825}, {"id": "0000709283-06-000032", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Shawn D. Hall", "who_key": "HALL SHAWN D", "role": "VP,General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Insider files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000032/0000709283-06-000032-index.htm", "trade_date": "2006-08-22", "timestamp": "2006-08-22", "mins": 10623825}, {"id": "0000709283-06-000033", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Howard L. Matthews", "who_key": "Matthews Howard L", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "President files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000033/0000709283-06-000033-index.htm", "trade_date": "2006-08-22", "timestamp": "2006-08-22", "mins": 10623825}, {"id": "0000709283-06-000034", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Edward J. Hayes Jr", "who_key": "Hayes Edward J Jr", "role": "CFO & Executive VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CFO files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000034/0000709283-06-000034-index.htm", "trade_date": "2006-08-22", "timestamp": "2006-08-22", "mins": 10623825}, {"id": "0000709283-06-000035", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Anthony Carrozza", "who_key": "CARROZZA ANTHONY", "role": "Senior VP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Insider files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000035/0000709283-06-000035-index.htm", "trade_date": "2006-08-22", "timestamp": "2006-08-22", "mins": 10623825}, {"id": "0000709283-06-000036", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Jesse Parker", "who_key": "PARKER JESSE", "role": "Senior VP, Manufacturing & Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Insider files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000036/0000709283-06-000036-index.htm", "trade_date": "2006-08-22", "timestamp": "2006-08-22", "mins": 10623825}, {"id": "0000709283-06-000037", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Jim Wold", "who_key": "Wold Jim", "role": "Sr. VP & GM, Storage Devices", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Insider files routine paperwork on DSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000037/0000709283-06-000037-index.htm", "trade_date": "2006-08-22", "timestamp": "2006-08-22", "mins": 10623825}], "recent_buys": [{"id": "0001493152-24-049861", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999999.7753999999, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Board member picks up $1000K of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315224049861/0001493152-24-049861-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997425}, {"id": "0001493152-22-019013", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Director buys $0 of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315222019013/0001493152-22-019013-index.htm", "trade_date": "2022-07-07", "timestamp": "2022-07-07", "mins": 2274705}, {"id": "0001493152-22-006557", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1519000.137, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Director buys $1.5M of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315222006557/0001493152-22-006557-index.htm", "trade_date": "2022-03-09", "timestamp": "2022-03-09", "mins": 2447505}, {"id": "0001493152-21-022444", "src": "INSIDERS", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DOCUMENT SECURITY SYSTEMS INC", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14999999.294, "score": 80.1, "price_sensitive": true, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Board member picks up $15M of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315221022444/0001493152-21-022444-index.htm", "trade_date": "2021-09-08", "timestamp": "2021-09-08", "mins": 2709585}, {"id": "0000709283-06-000055", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Thomas S. Buchsbaum", "who_key": "Buchsbaum Thomas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19372.8, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director buys $19K of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000055/0000709283-06-000055-index.htm", "trade_date": "2006-09-07", "timestamp": "2006-09-07", "mins": 10600785}, {"id": "0000709283-06-000053", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Thomas S. Buchsbaum", "who_key": "Buchsbaum Thomas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9592.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Board insider adds $10K of DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000053/0000709283-06-000053-index.htm", "trade_date": "2006-09-05", "timestamp": "2006-09-05", "mins": 10603665}, {"id": "0000709283-06-000048", "src": "INSIDERS", "ticker": "DSS", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Thomas S. Buchsbaum", "who_key": "Buchsbaum Thomas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55175000.0, "score": 71.9, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Big money into DSS \u2014 A board member buys $55.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000048/0000709283-06-000048-index.htm", "trade_date": "2006-09-01", "timestamp": "2006-09-01", "mins": 10609425}], "institutional": [{"id": "13DG-0001493152-26-041836", "src": "13DG", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "Chan Heng Fai Ambrose moves to a 86.3% activist stake in DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-041836-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87345}, {"id": "13DG-0001493152-26-032713", "src": "13DG", "ticker": "DSS", "cik": "771999", "company": "DSS, INC.", "company_raw": "DSS, INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "Chan Heng Fai Ambrose moves to a 86.8% activist stake in DSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-032713-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-03", "mins": 219825}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DSS, Inc. Common Stock", "new_value": "DSS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000771999", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000771999", "applied": 1, "detected_at": "2026-09-11T14:35:03.691412"}]}, "key_people": [{"who": "Thomas S. Buchsbaum", "who_key": "Buchsbaum Thomas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 55203964.8, "sold": 0, "net": 55203964.8, "trades": 3, "top_score": 71.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19372.8, "date": "2006-09-07", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000055/0000709283-06-000055-index.htm"}, {"action": "BUY", "amount": 9592.0, "date": "2006-09-05", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000053/0000709283-06-000053-index.htm"}, {"action": "BUY", "amount": 55175000.0, "date": "2006-09-01", "score": 71.9, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000048/0000709283-06-000048-index.htm"}], "latest": {"action": "BUY", "amount": 19372.8, "date": "2006-09-07", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000055/0000709283-06-000055-index.htm"}}, {"who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 17518999.2064, "sold": 17918.64, "net": 17501080.5664, "trades": 5, "top_score": 80.1, "lean": "buying", "history": [{"action": "SELL", "amount": 17918.64, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/000149315226041798/0001493152-26-041798-index.htm"}, {"action": "BUY", "amount": 999999.7753999999, "date": "2024-12-10", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315224049861/0001493152-24-049861-index.htm"}, {"action": "BUY", "amount": 0, "date": "2022-07-07", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315222019013/0001493152-22-019013-index.htm"}, {"action": "BUY", "amount": 1519000.137, "date": "2022-03-09", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315222006557/0001493152-22-006557-index.htm"}, {"action": "BUY", "amount": 14999999.294, "date": "2021-09-08", "score": 80.1, "source_url": "https://www.sec.gov/Archives/edgar/data/771999/000149315221022444/0001493152-21-022444-index.htm"}], "latest": {"action": "SELL", "amount": 17918.64, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/000149315226041798/0001493152-26-041798-index.htm"}}, {"who": "John B. Gannon", "who_key": "GANNON JOHN B", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 171293.292, "net": -171293.292, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 171293.292, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928305000016/0000709283-05-000016-index.htm"}], "latest": {"action": "SELL", "amount": 171293.292, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928305000016/0000709283-05-000016-index.htm"}}, {"who": "Philip Ritti", "who_key": "RITTI PHILIP", "role": "VP, GM Media", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 102957.38, "net": -102957.38, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33253.08, "date": "2006-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000015/0000709283-06-000015-index.htm"}, {"action": "SELL", "amount": 29865.800000000003, "date": "2005-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928305000017/0000709283-05-000017-index.htm"}, {"action": "SELL", "amount": 39838.5, "date": "2004-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928304000038/0000709283-04-000038-index.htm"}], "latest": {"action": "SELL", "amount": 33253.08, "date": "2006-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000015/0000709283-06-000015-index.htm"}}, {"who": "Anthony Carrozza", "who_key": "CARROZZA ANTHONY", "role": "Senior VP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 67379.94099999999, "net": -67379.94099999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34661.0, "date": "2006-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000012/0000709283-06-000012-index.htm"}, {"action": "SELL", "amount": 32718.941, "date": "2004-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928304000016/0000709283-04-000016-index.htm"}], "latest": {"action": "SELL", "amount": 34661.0, "date": "2006-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928306000012/0000709283-06-000012-index.htm"}}, {"who": "George Kreigler III", "who_key": "KREIGLER GEORGE III", "role": "GM Storage Systems", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19146.850000000002, "net": -19146.850000000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8726.2, "date": "2005-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928305000007/0000709283-05-000007-index.htm"}, {"action": "SELL", "amount": 10420.650000000001, "date": "2004-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928304000083/0000709283-04-000083-index.htm"}], "latest": {"action": "SELL", "amount": 8726.2, "date": "2005-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928305000007/0000709283-05-000007-index.htm"}}, {"who": "Kevin J. Kennedy", "who_key": "KENNEDY KEVIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5109.6, "net": -5109.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5109.6, "date": "2004-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928304000110/0000709283-04-000110-index.htm"}], "latest": {"action": "SELL", "amount": 5109.6, "date": "2004-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928304000110/0000709283-04-000110-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -17918.64}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001493152-26-041798", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-04", "title": "Prospectus", "accession": "0001493152-26-041436", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038447", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032712", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-032713", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030115", "price_sensitive": true}, {"form": "RW", "date": "2026-06-09", "title": "Form RW", "accession": "0001493152-26-027872", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023865", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-05-14", "title": "Form DEF 14C", "accession": "0001493152-26-023075", "price_sensitive": false}, {"form": "144", "date": "2026-04-29", "title": "Notice of proposed sale", "accession": "0001493152-26-019682", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-04-24", "title": "Form S-1/A", "accession": "0001493152-26-018910", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-04-23", "title": "Form PRE 14C", "accession": "0001493152-26-018599", "price_sensitive": false}, {"form": "S-1", "date": "2026-04-17", "title": "IPO registration", "accession": "0001493152-26-017899", "price_sensitive": false}, {"form": "DRS", "date": "2026-04-10", "title": "Form DRS", "accession": "0001493152-26-016139", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-014289", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014231", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-02-17", "title": "Form DEF 14C", "accession": "0001493152-26-007147", "price_sensitive": false}, {"form": "PRER14C", "date": "2026-02-06", "title": "Form PRER14C", "accession": "0001493152-26-005525", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001493152-26-005381", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-05", "title": "Prospectus", "accession": "0001493152-26-005201", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-01-14", "title": "Form PRE 14C", "accession": "0001493152-26-002268", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0001493152-26-000635", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-05", "title": "Material event", "accession": "0001493152-25-026231", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023374", "price_sensitive": true}, {"form": "DEFR14A", "date": "2025-10-21", "title": "Form DEFR14A", "accession": "0001493152-25-018759", "price_sensitive": false}], "performance": {"ticker": "DSS", "has_prices": true, "summary": {"n": 7, "avg": -0.8966808254158554, "win_rate": 0.0, "best": -0.44405940594059407, "worst": -0.9985243190382816, "as_of": "2026-08-17"}, "buys": [{"who": "Chan Heng Fai Ambrose", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 999999.7753999999, "date": "2024-12-10", "score": 54.9, "ref_price": 1.01, "return": -0.44405940594059407}, {"who": "Chan Heng Fai Ambrose", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2022-07-07", "score": 21.2, "ref_price": 6.5481, "return": -0.9142499350956766}, {"who": "Chan Heng Fai Ambrose", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1519000.137, "date": "2022-03-09", "score": 55.9, "ref_price": 10.0692, "return": -0.9442358876574106}, {"who": "Chan Heng Fai Ambrose", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14999999.294, "date": "2021-09-08", "score": 80.1, "ref_price": 26.2968, "return": -0.9786475921024612}, {"who": "Buchsbaum Thomas S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19372.8, "date": "2006-09-07", "score": 34.4, "ref_price": 380.5023, "return": -0.9985243190382816}, {"who": "Buchsbaum Thomas S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9592.0, "date": "2006-09-05", "score": 32.0, "ref_price": 380.5023, "return": -0.9985243190382816}, {"who": "Buchsbaum Thomas S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55175000.0, "date": "2006-09-01", "score": 71.9, "ref_price": 380.5023, "return": -0.9985243190382816}]}, "price_series": [{"date": "2016-08-08", "close": 380.5023, "volume": 29.0}, {"date": "2016-08-09", "close": 361.701, "volume": 28.0}, {"date": "2016-08-10", "close": 380.5023, "volume": 20.0}, {"date": "2016-08-11", "close": 425.2673, "volume": 24.0}, {"date": "2016-08-12", "close": 398.1845, "volume": 67.0}, {"date": "2016-08-15", "close": 399.3036, "volume": 23.0}, {"date": "2016-08-16", "close": 401.7657, "volume": 18.0}, {"date": "2016-08-17", "close": 401.7657, "volume": 18.0}, {"date": "2016-08-18", "close": 362.5963, "volume": 41.0}, {"date": "2016-08-19", "close": 380.5023, "volume": 46.0}, {"date": "2016-08-22", "close": 376.6973, "volume": 37.0}, {"date": "2016-08-23", "close": 374.0114, "volume": 39.0}, {"date": "2016-08-24", "close": 380.5023, "volume": 18.0}, {"date": "2016-08-25", "close": 391.6936, "volume": 59.0}, {"date": "2016-08-26", "close": 411.558, "volume": 285.0}, {"date": "2016-08-29", "close": 408.5364, "volume": 57.0}, {"date": "2016-08-30", "close": 425.2673, "volume": 17.0}, {"date": "2016-08-31", "close": 419.6717, "volume": 22.0}, {"date": "2016-09-01", "close": 374.9067, "volume": 66.0}, {"date": "2016-09-02", "close": 380.5023, "volume": 43.0}, {"date": "2016-09-06", "close": 397.2892, "volume": 65.0}, {"date": "2016-09-07", "close": 386.098, "volume": 18.0}, {"date": "2016-09-08", "close": 386.9933, "volume": 11.0}, {"date": "2016-09-09", "close": 391.6936, "volume": 36.0}, {"date": "2016-09-12", "close": 374.9067, "volume": 29.0}, {"date": "2016-09-13", "close": 391.6936, "volume": 19.0}, {"date": "2016-09-14", "close": 391.6936, "volume": 48.0}, {"date": "2016-09-15", "close": 394.4914, "volume": 84.0}, {"date": "2016-09-16", "close": 419.6717, "volume": 221.0}, {"date": "2016-09-19", "close": 383.3001, "volume": 41.0}, {"date": "2016-09-20", "close": 386.098, "volume": 16.0}, {"date": "2016-09-21", "close": 381.7334, "volume": 16.0}, {"date": "2016-09-22", "close": 363.7155, "volume": 52.0}, {"date": "2016-09-23", "close": 318.9505, "volume": 82.0}, {"date": "2016-09-26", "close": 352.5242, "volume": 20.0}, {"date": "2016-09-27", "close": 358.1198, "volume": 17.0}, {"date": "2016-09-28", "close": 346.9286, "volume": 14.0}, {"date": "2016-09-29", "close": 358.1198, "volume": 18.0}, {"date": "2016-09-30", "close": 363.7155, "volume": 8.0}, {"date": "2016-10-03", "close": 359.239, "volume": 3.0}, {"date": "2016-10-04", "close": 374.8508, "volume": 6.0}, {"date": "2016-10-05", "close": 352.5242, "volume": 35.0}, {"date": "2016-10-06", "close": 363.6595, "volume": 6.0}, {"date": "2016-10-07", "close": 352.5242, "volume": 94.0}, {"date": "2016-10-10", "close": 352.5242, "volume": 7.0}, {"date": "2016-10-11", "close": 346.9846, "volume": 13.0}, {"date": "2016-10-12", "close": 329.0786, "volume": 38.0}, {"date": "2016-10-13", "close": 316.1527, "volume": 50.0}, {"date": "2016-10-14", "close": 302.1636, "volume": 53.0}, {"date": "2016-10-17", "close": 285.3768, "volume": 43.0}, {"date": "2016-10-18", "close": 284.2576, "volume": 43.0}, {"date": "2016-10-19", "close": 306.752, "volume": 29.0}, {"date": "2016-10-20", "close": 292.0915, "volume": 14.0}, {"date": "2016-10-21", "close": 302.1636, "volume": 88.0}, {"date": "2016-10-24", "close": 302.1636, "volume": 32.0}, {"date": "2016-10-25", "close": 335.7374, "volume": 1.0}, {"date": "2016-10-26", "close": 318.9505, "volume": 3.0}, {"date": "2016-10-27", "close": 313.3549, "volume": 6.0}, {"date": "2016-10-28", "close": 324.5461, "volume": 20.0}, {"date": "2016-10-31", "close": 318.9505, "volume": 3.0}, {"date": "2016-11-01", "close": 302.2196, "volume": 5.0}, {"date": "2016-11-02", "close": 324.5461, "volume": 15.0}, {"date": "2016-11-03", "close": 279.893, "volume": 39.0}, {"date": "2016-11-04", "close": 290.9724, "volume": 12.0}, {"date": "2016-11-07", "close": 290.9724, "volume": 16.0}, {"date": "2016-11-08", "close": 251.859, "volume": 26.0}, {"date": "2016-11-09", "close": 239.5486, "volume": 88.0}, {"date": "2016-11-10", "close": 246.2074, "volume": 122.0}, {"date": "2016-11-11", "close": 268.5899, "volume": 56.0}, {"date": "2016-11-14", "close": 268.7578, "volume": 33.0}, {"date": "2016-11-15", "close": 268.5899, "volume": 7.0}, {"date": "2016-11-16", "close": 307.7592, "volume": 137.0}, {"date": "2016-11-17", "close": 408.4804, "volume": 507.0}, {"date": "2016-11-18", "close": 503.606, "volume": 517.0}, {"date": "2016-11-21", "close": 460.0161, "volume": 130.0}, {"date": "2016-11-22", "close": 419.6717, "volume": 133.0}, {"date": "2016-11-23", "close": 402.8848, "volume": 43.0}, {"date": "2016-11-25", "close": 396.1141, "volume": 13.0}, {"date": "2016-11-28", "close": 397.2892, "volume": 107.0}, {"date": "2016-11-29", "close": 391.6936, "volume": 37.0}, {"date": "2016-11-30", "close": 402.8848, "volume": 140.0}, {"date": "2016-12-01", "close": 389.2315, "volume": 34.0}, {"date": "2016-12-02", "close": 405.5707, "volume": 36.0}, {"date": "2016-12-05", "close": 414.0761, "volume": 62.0}, {"date": "2016-12-06", "close": 408.4804, "volume": 65.0}, {"date": "2016-12-07", "close": 397.2892, "volume": 57.0}, {"date": "2016-12-08", "close": 414.0761, "volume": 13.0}, {"date": "2016-12-09", "close": 380.5023, "volume": 12.0}, {"date": "2016-12-12", "close": 391.6936, "volume": 32.0}, {"date": "2016-12-13", "close": 363.7155, "volume": 51.0}, {"date": "2016-12-14", "close": 363.7155, "volume": 181.0}, {"date": "2016-12-15", "close": 364.9465, "volume": 96.0}, {"date": "2016-12-16", "close": 358.1198, "volume": 50.0}, {"date": "2016-12-19", "close": 347.4882, "volume": 55.0}, {"date": "2016-12-20", "close": 363.7155, "volume": 62.0}, {"date": "2016-12-21", "close": 363.7155, "volume": 12.0}, {"date": "2016-12-22", "close": 363.7155, "volume": 62.0}, {"date": "2016-12-23", "close": 363.7155, "volume": 45.0}, {"date": "2016-12-27", "close": 366.5133, "volume": 125.0}, {"date": "2016-12-28", "close": 397.2892, "volume": 33.0}, {"date": "2016-12-29", "close": 391.6936, "volume": 29.0}, {"date": "2016-12-30", "close": 372.6685, "volume": 94.0}, {"date": "2017-01-03", "close": 369.3111, "volume": 86.0}, {"date": "2017-01-04", "close": 369.3111, "volume": 80.0}, {"date": "2017-01-05", "close": 391.6936, "volume": 94.0}, {"date": "2017-01-06", "close": 402.8848, "volume": 15.0}, {"date": "2017-01-09", "close": 444.5163, "volume": 134.0}, {"date": "2017-01-10", "close": 436.4586, "volume": 40.0}, {"date": "2017-01-11", "close": 470.0323, "volume": 48.0}, {"date": "2017-01-12", "close": 470.0323, "volume": 35.0}, {"date": "2017-01-13", "close": 442.0542, "volume": 21.0}, {"date": "2017-01-17", "close": 470.0323, "volume": 43.0}, {"date": "2017-01-18", "close": 458.8411, "volume": 318.0}, {"date": "2017-01-19", "close": 486.8192, "volume": 61.0}, {"date": "2017-01-20", "close": 503.0465, "volume": 356.0}, {"date": "2017-01-23", "close": 458.953, "volume": 129.0}, {"date": "2017-01-24", "close": 486.8751, "volume": 341.0}, {"date": "2017-01-25", "close": 498.0104, "volume": 56.0}, {"date": "2017-01-26", "close": 498.0104, "volume": 7.0}, {"date": "2017-01-27", "close": 492.9184, "volume": 22.0}, {"date": "2017-01-30", "close": 500.4725, "volume": 277.0}, {"date": "2017-01-31", "close": 514.7973, "volume": 665.0}, {"date": "2017-02-01", "close": 534.382, "volume": 72.0}, {"date": "2017-02-02", "close": 609.9229, "volume": 254.0}, {"date": "2017-02-03", "close": 733.0266, "volume": 5429.0}, {"date": "2017-02-06", "close": 693.8572, "volume": 690.0}, {"date": "2017-02-07", "close": 817.8002, "volume": 831.0}, {"date": "2017-02-08", "close": 777.7356, "volume": 683.0}, {"date": "2017-02-09", "close": 800.174, "volume": 121.0}, {"date": "2017-02-10", "close": 761.0047, "volume": 620.0}, {"date": "2017-02-13", "close": 727.4309, "volume": 113.0}, {"date": "2017-02-14", "close": 744.2178, "volume": 74.0}, {"date": "2017-02-15", "close": 783.3872, "volume": 165.0}, {"date": "2017-02-16", "close": 844.939, "volume": 270.0}, {"date": "2017-02-17", "close": 839.3434, "volume": 243.0}, {"date": "2017-02-21", "close": 822.5565, "volume": 73.0}, {"date": "2017-02-22", "close": 805.7696, "volume": 72.0}, {"date": "2017-02-23", "close": 755.409, "volume": 146.0}, {"date": "2017-02-24", "close": 755.409, "volume": 66.0}, {"date": "2017-02-27", "close": 755.409, "volume": 153.0}, {"date": "2017-02-28", "close": 727.4309, "volume": 101.0}, {"date": "2017-03-01", "close": 755.409, "volume": 51.0}, {"date": "2017-03-02", "close": 755.409, "volume": 41.0}, {"date": "2017-03-03", "close": 755.409, "volume": 47.0}, {"date": "2017-03-06", "close": 710.6441, "volume": 18.0}, {"date": "2017-03-07", "close": 677.0703, "volume": 113.0}, {"date": "2017-03-08", "close": 677.0703, "volume": 125.0}, {"date": "2017-03-09", "close": 621.1141, "volume": 340.0}, {"date": "2017-03-10", "close": 626.7097, "volume": 116.0}, {"date": "2017-03-13", "close": 643.4966, "volume": 23.0}, {"date": "2017-03-14", "close": 604.3272, "volume": 123.0}, {"date": "2017-03-15", "close": 604.3272, "volume": 21.0}, {"date": "2017-03-16", "close": 559.5623, "volume": 229.0}, {"date": "2017-03-17", "close": 626.7097, "volume": 83.0}, {"date": "2017-03-20", "close": 604.3272, "volume": 20.0}, {"date": "2017-03-21", "close": 573.4954, "volume": 68.0}, {"date": "2017-03-22", "close": 602.2009, "volume": 54.0}, {"date": "2017-03-23", "close": 604.3272, "volume": 30.0}, {"date": "2017-03-24", "close": 615.5185, "volume": 54.0}, {"date": "2017-03-27", "close": 626.7097, "volume": 61.0}, {"date": "2017-03-28", "close": 643.4966, "volume": 116.0}, {"date": "2017-03-29", "close": 674.2725, "volume": 138.0}, {"date": "2017-03-30", "close": 671.4747, "volume": 185.0}, {"date": "2017-03-31", "close": 671.4747, "volume": 90.0}, {"date": "2017-04-03", "close": 649.0922, "volume": 39.0}, {"date": "2017-04-04", "close": 637.901, "volume": 75.0}, {"date": "2017-04-05", "close": 643.4966, "volume": 37.0}, {"date": "2017-04-06", "close": 643.4966, "volume": 32.0}, {"date": "2017-04-07", "close": 660.2835, "volume": 29.0}, {"date": "2017-04-10", "close": 677.0703, "volume": 23.0}, {"date": "2017-04-11", "close": 643.4966, "volume": 63.0}, {"date": "2017-04-12", "close": 654.6878, "volume": 57.0}, {"date": "2017-04-13", "close": 626.7097, "volume": 97.0}, {"date": "2017-04-17", "close": 626.7097, "volume": 56.0}, {"date": "2017-04-18", "close": 621.1141, "volume": 62.0}, {"date": "2017-04-19", "close": 615.5185, "volume": 18.0}, {"date": "2017-04-20", "close": 598.7316, "volume": 43.0}, {"date": "2017-04-21", "close": 604.3272, "volume": 16.0}, {"date": "2017-04-24", "close": 598.7316, "volume": 53.0}, {"date": "2017-04-25", "close": 604.3272, "volume": 28.0}, {"date": "2017-04-26", "close": 598.7316, "volume": 37.0}, {"date": "2017-04-27", "close": 593.136, "volume": 31.0}, {"date": "2017-04-28", "close": 609.9229, "volume": 112.0}, {"date": "2017-05-01", "close": 581.9447, "volume": 54.0}, {"date": "2017-05-02", "close": 598.7316, "volume": 45.0}, {"date": "2017-05-03", "close": 581.9447, "volume": 50.0}, {"date": "2017-05-04", "close": 587.5404, "volume": 13.0}, {"date": "2017-05-05", "close": 587.5404, "volume": 32.0}, {"date": "2017-05-08", "close": 581.9447, "volume": 35.0}, {"date": "2017-05-09", "close": 526.1004, "volume": 158.0}, {"date": "2017-05-10", "close": 537.2357, "volume": 48.0}, {"date": "2017-05-11", "close": 608.6359, "volume": 118.0}, {"date": "2017-05-12", "close": 587.4844, "volume": 164.0}, {"date": "2017-05-15", "close": 604.3272, "volume": 319.0}, {"date": "2017-05-16", "close": 570.7535, "volume": 188.0}, {"date": "2017-05-17", "close": 581.9447, "volume": 170.0}, {"date": "2017-05-18", "close": 545.5732, "volume": 170.0}, {"date": "2017-05-19", "close": 537.1798, "volume": 427.0}, {"date": "2017-05-22", "close": 537.1798, "volume": 150.0}, {"date": "2017-05-23", "close": 537.1798, "volume": 24.0}, {"date": "2017-05-24", "close": 565.1579, "volume": 14.0}, {"date": "2017-05-25", "close": 597.9482, "volume": 886.0}, {"date": "2017-05-26", "close": 576.3491, "volume": 554.0}, {"date": "2017-05-30", "close": 540.2574, "volume": 298.0}, {"date": "2017-05-31", "close": 548.371, "volume": 49.0}, {"date": "2017-06-01", "close": 518.2666, "volume": 259.0}, {"date": "2017-06-02", "close": 531.5841, "volume": 53.0}, {"date": "2017-06-05", "close": 523.2467, "volume": 59.0}, {"date": "2017-06-06", "close": 481.2235, "volume": 284.0}, {"date": "2017-06-07", "close": 486.8192, "volume": 192.0}, {"date": "2017-06-08", "close": 509.2017, "volume": 30.0}, {"date": "2017-06-09", "close": 464.4367, "volume": 70.0}, {"date": "2017-06-12", "close": 502.8786, "volume": 28.0}, {"date": "2017-06-13", "close": 481.2235, "volume": 25.0}, {"date": "2017-06-14", "close": 464.4367, "volume": 77.0}, {"date": "2017-06-15", "close": 454.3646, "volume": 10.0}, {"date": "2017-06-16", "close": 481.2235, "volume": 7.0}, {"date": "2017-06-19", "close": 475.2922, "volume": 36.0}, {"date": "2017-06-20", "close": 475.6279, "volume": 23.0}, {"date": "2017-06-21", "close": 475.6279, "volume": 18.0}, {"date": "2017-06-22", "close": 464.4367, "volume": 26.0}, {"date": "2017-06-23", "close": 464.4367, "volume": 64.0}, {"date": "2017-06-26", "close": 453.2454, "volume": 37.0}, {"date": "2017-06-27", "close": 449.6642, "volume": 17.0}, {"date": "2017-06-28", "close": 458.8411, "volume": 43.0}, {"date": "2017-06-29", "close": 447.6498, "volume": 40.0}, {"date": "2017-06-30", "close": 437.9134, "volume": 18.0}, {"date": "2017-07-03", "close": 425.2673, "volume": 28.0}, {"date": "2017-07-05", "close": 419.6717, "volume": 38.0}, {"date": "2017-07-06", "close": 419.6717, "volume": 33.0}, {"date": "2017-07-07", "close": 430.8629, "volume": 24.0}, {"date": "2017-07-10", "close": 425.2673, "volume": 24.0}, {"date": "2017-07-11", "close": 419.6717, "volume": 42.0}, {"date": "2017-07-12", "close": 391.8055, "volume": 19.0}, {"date": "2017-07-13", "close": 386.098, "volume": 169.0}, {"date": "2017-07-14", "close": 380.5023, "volume": 63.0}, {"date": "2017-07-17", "close": 386.098, "volume": 23.0}, {"date": "2017-07-18", "close": 392.3091, "volume": 34.0}, {"date": "2017-07-19", "close": 397.2892, "volume": 65.0}, {"date": "2017-07-20", "close": 380.5023, "volume": 38.0}, {"date": "2017-07-21", "close": 397.2892, "volume": 33.0}, {"date": "2017-07-24", "close": 408.4804, "volume": 36.0}, {"date": "2017-07-25", "close": 407.0815, "volume": 60.0}, {"date": "2017-07-26", "close": 425.2673, "volume": 25.0}, {"date": "2017-07-27", "close": 438.3611, "volume": 40.0}, {"date": "2017-07-28", "close": 458.8411, "volume": 55.0}, {"date": "2017-07-31", "close": 419.6717, "volume": 37.0}, {"date": "2017-08-01", "close": 421.1266, "volume": 20.0}, {"date": "2017-08-02", "close": 419.6717, "volume": 13.0}, {"date": "2017-08-03", "close": 419.6717, "volume": 20.0}, {"date": "2017-08-04", "close": 409.2079, "volume": 20.0}, {"date": "2017-08-07", "close": 397.2892, "volume": 30.0}, {"date": "2017-08-08", "close": 398.0726, "volume": 23.0}, {"date": "2017-08-09", "close": 372.1089, "volume": 7.0}, {"date": "2017-08-10", "close": 369.8707, "volume": 59.0}, {"date": "2017-08-11", "close": 364.8346, "volume": 130.0}, {"date": "2017-08-14", "close": 363.7155, "volume": 120.0}, {"date": "2017-08-15", "close": 347.4882, "volume": 22.0}, {"date": "2017-08-16", "close": 347.7679, "volume": 13.0}, {"date": "2017-08-17", "close": 352.5242, "volume": 20.0}, {"date": "2017-08-18", "close": 358.1198, "volume": 36.0}, {"date": "2017-08-21", "close": 382.5168, "volume": 104.0}, {"date": "2017-08-22", "close": 403.5003, "volume": 32.0}, {"date": "2017-08-23", "close": 391.6936, "volume": 27.0}, {"date": "2017-08-24", "close": 374.9067, "volume": 97.0}, {"date": "2017-08-25", "close": 386.098, "volume": 42.0}, {"date": "2017-08-28", "close": 386.098, "volume": 49.0}, {"date": "2017-08-29", "close": 391.6936, "volume": 8.0}, {"date": "2017-08-30", "close": 374.9067, "volume": 18.0}, {"date": "2017-08-31", "close": 369.3111, "volume": 18.0}, {"date": "2017-09-01", "close": 386.098, "volume": 20.0}, {"date": "2017-09-05", "close": 369.3111, "volume": 27.0}, {"date": "2017-09-06", "close": 374.9067, "volume": 95.0}, {"date": "2017-09-07", "close": 383.8597, "volume": 50.0}, {"date": "2017-09-08", "close": 369.3111, "volume": 37.0}, {"date": "2017-09-11", "close": 399.1358, "volume": 100.0}, {"date": "2017-09-12", "close": 393.2044, "volume": 13.0}, {"date": "2017-09-13", "close": 408.4804, "volume": 114.0}, {"date": "2017-09-14", "close": 408.7602, "volume": 53.0}, {"date": "2017-09-15", "close": 442.0542, "volume": 35.0}, {"date": "2017-09-18", "close": 441.3268, "volume": 47.0}, {"date": "2017-09-19", "close": 453.2454, "volume": 108.0}, {"date": "2017-09-20", "close": 458.8411, "volume": 15.0}, {"date": "2017-09-21", "close": 458.8411, "volume": 30.0}, {"date": "2017-09-22", "close": 458.8411, "volume": 54.0}, {"date": "2017-09-25", "close": 447.6498, "volume": 22.0}, {"date": "2017-09-26", "close": 470.0323, "volume": 25.0}, {"date": "2017-09-27", "close": 464.4367, "volume": 29.0}, {"date": "2017-09-28", "close": 454.9241, "volume": 37.0}, {"date": "2017-09-29", "close": 464.4367, "volume": 14.0}, {"date": "2017-10-02", "close": 481.2235, "volume": 13.0}, {"date": "2017-10-03", "close": 459.4006, "volume": 43.0}, {"date": "2017-10-04", "close": 475.6279, "volume": 42.0}, {"date": "2017-10-05", "close": 453.2454, "volume": 57.0}, {"date": "2017-10-06", "close": 475.572, "volume": 24.0}, {"date": "2017-10-09", "close": 467.2345, "volume": 11.0}, {"date": "2017-10-10", "close": 469.137, "volume": 15.0}, {"date": "2017-10-11", "close": 454.4765, "volume": 18.0}, {"date": "2017-10-12", "close": 447.6498, "volume": 36.0}, {"date": "2017-10-13", "close": 447.6498, "volume": 20.0}, {"date": "2017-10-16", "close": 442.0542, "volume": 37.0}, {"date": "2017-10-17", "close": 419.6717, "volume": 23.0}, {"date": "2017-10-18", "close": 397.3452, "volume": 33.0}, {"date": "2017-10-19", "close": 407.9209, "volume": 52.0}, {"date": "2017-10-20", "close": 402.8848, "volume": 56.0}, {"date": "2017-10-23", "close": 399.9751, "volume": 33.0}, {"date": "2017-10-24", "close": 393.708, "volume": 50.0}, {"date": "2017-10-25", "close": 369.3111, "volume": 33.0}, {"date": "2017-10-26", "close": 414.0761, "volume": 57.0}, {"date": "2017-10-27", "close": 397.2892, "volume": 18.0}, {"date": "2017-10-30", "close": 369.6468, "volume": 30.0}, {"date": "2017-10-31", "close": 369.423, "volume": 7.0}, {"date": "2017-11-01", "close": 369.3111, "volume": 7.0}, {"date": "2017-11-02", "close": 374.9067, "volume": 52.0}, {"date": "2017-11-03", "close": 367.9681, "volume": 35.0}, {"date": "2017-11-06", "close": 386.098, "volume": 58.0}, {"date": "2017-11-07", "close": 369.2551, "volume": 31.0}, {"date": "2017-11-08", "close": 361.2534, "volume": 47.0}, {"date": "2017-11-09", "close": 358.1198, "volume": 18.0}, {"date": "2017-11-10", "close": 358.1198, "volume": 48.0}, {"date": "2017-11-13", "close": 363.7714, "volume": 26.0}, {"date": "2017-11-14", "close": 346.9286, "volume": 83.0}, {"date": "2017-11-15", "close": 341.1092, "volume": 27.0}, {"date": "2017-11-16", "close": 369.6468, "volume": 310.0}, {"date": "2017-11-17", "close": 403.5003, "volume": 109.0}, {"date": "2017-11-20", "close": 498.0104, "volume": 1191.0}, {"date": "2017-11-21", "close": 464.4367, "volume": 124.0}, {"date": "2017-11-22", "close": 453.2454, "volume": 63.0}, {"date": "2017-11-24", "close": 481.2235, "volume": 169.0}, {"date": "2017-11-27", "close": 581.9447, "volume": 725.0}, {"date": "2017-11-28", "close": 542.7754, "volume": 221.0}, {"date": "2017-11-29", "close": 535.5011, "volume": 169.0}, {"date": "2017-11-30", "close": 509.2017, "volume": 70.0}, {"date": "2017-12-01", "close": 587.5404, "volume": 443.0}, {"date": "2017-12-04", "close": 639.8594, "volume": 917.0}, {"date": "2017-12-05", "close": 665.8791, "volume": 1182.0}, {"date": "2017-12-06", "close": 699.4528, "volume": 1270.0}, {"date": "2017-12-07", "close": 699.4528, "volume": 361.0}, {"date": "2017-12-08", "close": 682.666, "volume": 455.0}, {"date": "2017-12-11", "close": 691.7309, "volume": 273.0}, {"date": "2017-12-12", "close": 749.8134, "volume": 483.0}, {"date": "2017-12-13", "close": 710.6441, "volume": 135.0}, {"date": "2017-12-14", "close": 693.8572, "volume": 130.0}, {"date": "2017-12-15", "close": 682.666, "volume": 549.0}, {"date": "2017-12-18", "close": 1443.6706, "volume": 24338.0}, {"date": "2017-12-19", "close": 1147.1026, "volume": 5004.0}, {"date": "2017-12-20", "close": 1231.037, "volume": 3706.0}, {"date": "2017-12-21", "close": 1147.1026, "volume": 5411.0}, {"date": "2017-12-22", "close": 1007.2121, "volume": 1107.0}, {"date": "2017-12-26", "close": 1180.6764, "volume": 828.0}, {"date": "2017-12-27", "close": 1158.2939, "volume": 434.0}, {"date": "2017-12-28", "close": 1085.5508, "volume": 614.0}, {"date": "2017-12-29", "close": 1007.2121, "volume": 387.0}, {"date": "2018-01-02", "close": 1057.5727, "volume": 562.0}, {"date": "2018-01-03", "close": 1012.8077, "volume": 309.0}, {"date": "2018-01-04", "close": 1163.8895, "volume": 2443.0}, {"date": "2018-01-05", "close": 1147.1026, "volume": 2084.0}, {"date": "2018-01-08", "close": 1186.272, "volume": 661.0}, {"date": "2018-01-09", "close": 1158.2939, "volume": 575.0}, {"date": "2018-01-10", "close": 1270.2063, "volume": 1208.0}, {"date": "2018-01-11", "close": 1197.4632, "volume": 543.0}, {"date": "2018-01-12", "close": 1191.8676, "volume": 325.0}, {"date": "2018-01-16", "close": 1231.037, "volume": 1728.0}, {"date": "2018-01-17", "close": 1231.037, "volume": 682.0}, {"date": "2018-01-18", "close": 1214.2501, "volume": 361.0}, {"date": "2018-01-19", "close": 1197.4632, "volume": 308.0}, {"date": "2018-01-22", "close": 1130.3158, "volume": 394.0}, {"date": "2018-01-23", "close": 1141.507, "volume": 258.0}, {"date": "2018-01-24", "close": 1124.7201, "volume": 178.0}, {"date": "2018-01-25", "close": 1186.272, "volume": 801.0}, {"date": "2018-01-26", "close": 1158.2939, "volume": 572.0}, {"date": "2018-01-29", "close": 1169.1494, "volume": 298.0}, {"date": "2018-01-30", "close": 1113.5289, "volume": 679.0}, {"date": "2018-01-31", "close": 839.3434, "volume": 1746.0}, {"date": "2018-02-01", "close": 738.6222, "volume": 808.0}, {"date": "2018-02-02", "close": 744.2178, "volume": 317.0}, {"date": "2018-02-05", "close": 677.0703, "volume": 413.0}, {"date": "2018-02-06", "close": 699.4528, "volume": 468.0}, {"date": "2018-02-07", "close": 671.4747, "volume": 599.0}, {"date": "2018-02-08", "close": 632.3053, "volume": 148.0}, {"date": "2018-02-09", "close": 632.3053, "volume": 173.0}, {"date": "2018-02-12", "close": 632.3053, "volume": 85.0}, {"date": "2018-02-13", "close": 615.5185, "volume": 123.0}, {"date": "2018-02-14", "close": 665.8791, "volume": 370.0}, {"date": "2018-02-15", "close": 654.6878, "volume": 367.0}, {"date": "2018-02-16", "close": 643.4966, "volume": 153.0}, {"date": "2018-02-20", "close": 632.3053, "volume": 368.0}, {"date": "2018-02-21", "close": 645.8468, "volume": 379.0}, {"date": "2018-02-22", "close": 615.5185, "volume": 224.0}, {"date": "2018-02-23", "close": 609.9229, "volume": 138.0}, {"date": "2018-02-26", "close": 632.3053, "volume": 123.0}, {"date": "2018-02-27", "close": 604.3272, "volume": 110.0}, {"date": "2018-02-28", "close": 615.5185, "volume": 53.0}, {"date": "2018-03-01", "close": 593.136, "volume": 92.0}, {"date": "2018-03-02", "close": 621.1141, "volume": 49.0}, {"date": "2018-03-05", "close": 609.9229, "volume": 81.0}, {"date": "2018-03-06", "close": 621.1141, "volume": 56.0}, {"date": "2018-03-07", "close": 581.9447, "volume": 66.0}, {"date": "2018-03-08", "close": 637.901, "volume": 300.0}, {"date": "2018-03-09", "close": 677.0703, "volume": 282.0}, {"date": "2018-03-12", "close": 693.8572, "volume": 172.0}, {"date": "2018-03-13", "close": 649.0922, "volume": 78.0}, {"date": "2018-03-14", "close": 654.6878, "volume": 21.0}, {"date": "2018-03-15", "close": 643.4966, "volume": 83.0}, {"date": "2018-03-16", "close": 643.4966, "volume": 60.0}, {"date": "2018-03-19", "close": 671.4747, "volume": 751.0}, {"date": "2018-03-20", "close": 660.2835, "volume": 104.0}, {"date": "2018-03-21", "close": 665.8791, "volume": 69.0}, {"date": "2018-03-22", "close": 609.9229, "volume": 88.0}, {"date": "2018-03-23", "close": 861.7259, "volume": 6304.0}, {"date": "2018-03-26", "close": 872.9171, "volume": 1180.0}, {"date": "2018-03-27", "close": 822.5565, "volume": 496.0}, {"date": "2018-03-28", "close": 682.666, "volume": 303.0}, {"date": "2018-03-29", "close": 749.8134, "volume": 280.0}, {"date": "2018-04-02", "close": 721.8353, "volume": 132.0}, {"date": "2018-04-03", "close": 699.4528, "volume": 136.0}, {"date": "2018-04-04", "close": 716.2397, "volume": 101.0}, {"date": "2018-04-05", "close": 738.6222, "volume": 69.0}, {"date": "2018-04-06", "close": 699.4528, "volume": 126.0}, {"date": "2018-04-09", "close": 693.8572, "volume": 373.0}, {"date": "2018-04-10", "close": 705.0484, "volume": 101.0}, {"date": "2018-04-11", "close": 699.4528, "volume": 138.0}, {"date": "2018-04-12", "close": 705.0484, "volume": 145.0}, {"date": "2018-04-13", "close": 733.0266, "volume": 210.0}, {"date": "2018-04-16", "close": 705.0484, "volume": 161.0}, {"date": "2018-04-17", "close": 710.6441, "volume": 52.0}, {"date": "2018-04-18", "close": 710.6441, "volume": 39.0}, {"date": "2018-04-19", "close": 682.666, "volume": 140.0}, {"date": "2018-04-20", "close": 665.8791, "volume": 75.0}, {"date": "2018-04-23", "close": 688.2616, "volume": 47.0}, {"date": "2018-04-24", "close": 693.8572, "volume": 35.0}, {"date": "2018-04-25", "close": 671.4747, "volume": 56.0}, {"date": "2018-04-26", "close": 671.4747, "volume": 14.0}, {"date": "2018-04-27", "close": 665.8791, "volume": 30.0}, {"date": "2018-04-30", "close": 665.8791, "volume": 28.0}, {"date": "2018-05-01", "close": 677.0703, "volume": 43.0}, {"date": "2018-05-02", "close": 682.666, "volume": 108.0}, {"date": "2018-05-03", "close": 693.8572, "volume": 59.0}, {"date": "2018-05-04", "close": 693.8572, "volume": 39.0}, {"date": "2018-05-07", "close": 699.4528, "volume": 26.0}, {"date": "2018-05-08", "close": 693.8572, "volume": 81.0}, {"date": "2018-05-09", "close": 693.8572, "volume": 39.0}, {"date": "2018-05-10", "close": 705.0484, "volume": 30.0}, {"date": "2018-05-11", "close": 705.0484, "volume": 35.0}, {"date": "2018-05-14", "close": 721.8353, "volume": 83.0}, {"date": "2018-05-15", "close": 733.0266, "volume": 149.0}, {"date": "2018-05-16", "close": 727.4309, "volume": 98.0}, {"date": "2018-05-17", "close": 766.6003, "volume": 93.0}, {"date": "2018-05-18", "close": 839.3434, "volume": 594.0}, {"date": "2018-05-21", "close": 800.174, "volume": 161.0}, {"date": "2018-05-22", "close": 816.9609, "volume": 59.0}, {"date": "2018-05-23", "close": 811.3653, "volume": 49.0}, {"date": "2018-05-24", "close": 884.1084, "volume": 353.0}, {"date": "2018-05-25", "close": 828.1521, "volume": 155.0}, {"date": "2018-05-29", "close": 822.5565, "volume": 56.0}, {"date": "2018-05-30", "close": 822.5565, "volume": 34.0}, {"date": "2018-05-31", "close": 839.3434, "volume": 64.0}, {"date": "2018-06-01", "close": 861.7259, "volume": 45.0}, {"date": "2018-06-04", "close": 867.3215, "volume": 72.0}, {"date": "2018-06-05", "close": 962.4471, "volume": 970.0}, {"date": "2018-06-06", "close": 900.8952, "volume": 203.0}, {"date": "2018-06-07", "close": 867.3215, "volume": 64.0}, {"date": "2018-06-08", "close": 878.5127, "volume": 36.0}, {"date": "2018-06-11", "close": 766.6003, "volume": 308.0}, {"date": "2018-06-12", "close": 744.2178, "volume": 109.0}, {"date": "2018-06-13", "close": 788.9828, "volume": 188.0}, {"date": "2018-06-14", "close": 749.8134, "volume": 159.0}, {"date": "2018-06-15", "close": 727.4309, "volume": 37.0}, {"date": "2018-06-18", "close": 733.0266, "volume": 31.0}, {"date": "2018-06-19", "close": 710.6441, "volume": 137.0}, {"date": "2018-06-20", "close": 721.8353, "volume": 24.0}, {"date": "2018-06-21", "close": 710.6441, "volume": 34.0}, {"date": "2018-06-22", "close": 705.0484, "volume": 38.0}, {"date": "2018-06-25", "close": 699.4528, "volume": 55.0}, {"date": "2018-06-26", "close": 710.6441, "volume": 31.0}, {"date": "2018-06-27", "close": 721.8353, "volume": 16.0}, {"date": "2018-06-28", "close": 738.6222, "volume": 58.0}, {"date": "2018-06-29", "close": 716.2397, "volume": 86.0}, {"date": "2018-07-02", "close": 724.6331, "volume": 80.0}, {"date": "2018-07-03", "close": 716.2397, "volume": 28.0}, {"date": "2018-07-05", "close": 721.8353, "volume": 40.0}, {"date": "2018-07-06", "close": 721.8353, "volume": 515.0}, {"date": "2018-07-09", "close": 800.174, "volume": 226.0}, {"date": "2018-07-10", "close": 755.409, "volume": 110.0}, {"date": "2018-07-11", "close": 751.3242, "volume": 45.0}, {"date": "2018-07-12", "close": 761.0047, "volume": 55.0}, {"date": "2018-07-13", "close": 755.409, "volume": 29.0}, {"date": "2018-07-16", "close": 755.409, "volume": 20.0}, {"date": "2018-07-17", "close": 776.6165, "volume": 294.0}, {"date": "2018-07-18", "close": 761.0047, "volume": 74.0}, {"date": "2018-07-19", "close": 755.409, "volume": 56.0}, {"date": "2018-07-20", "close": 772.1959, "volume": 32.0}, {"date": "2018-07-23", "close": 761.0047, "volume": 24.0}, {"date": "2018-07-24", "close": 772.1959, "volume": 23.0}, {"date": "2018-07-25", "close": 794.5784, "volume": 164.0}, {"date": "2018-07-26", "close": 811.3653, "volume": 49.0}, {"date": "2018-07-27", "close": 811.3653, "volume": 50.0}, {"date": "2018-07-30", "close": 828.1521, "volume": 59.0}, {"date": "2018-07-31", "close": 833.7478, "volume": 108.0}, {"date": "2018-08-01", "close": 856.1303, "volume": 24.0}, {"date": "2018-08-02", "close": 839.3434, "volume": 64.0}, {"date": "2018-08-03", "close": 816.9609, "volume": 237.0}, {"date": "2018-08-06", "close": 833.7478, "volume": 296.0}, {"date": "2018-08-07", "close": 828.1521, "volume": 54.0}, {"date": "2018-08-08", "close": 822.5565, "volume": 10.0}, {"date": "2018-08-09", "close": 805.7696, "volume": 73.0}, {"date": "2018-08-10", "close": 833.7478, "volume": 11.0}, {"date": "2018-08-13", "close": 828.1521, "volume": 16.0}, {"date": "2018-08-14", "close": 833.7478, "volume": 55.0}, {"date": "2018-08-15", "close": 765.3133, "volume": 187.0}, {"date": "2018-08-16", "close": 733.0266, "volume": 89.0}, {"date": "2018-08-17", "close": 699.4528, "volume": 42.0}, {"date": "2018-08-20", "close": 688.2616, "volume": 23.0}, {"date": "2018-08-21", "close": 693.8572, "volume": 14.0}, {"date": "2018-08-22", "close": 716.2397, "volume": 17.0}, {"date": "2018-08-23", "close": 693.8572, "volume": 44.0}, {"date": "2018-08-24", "close": 699.4528, "volume": 29.0}, {"date": "2018-08-27", "close": 727.4309, "volume": 35.0}, {"date": "2018-08-28", "close": 727.4309, "volume": 41.0}, {"date": "2018-08-29", "close": 710.6441, "volume": 32.0}, {"date": "2018-08-30", "close": 705.0484, "volume": 14.0}, {"date": "2018-08-31", "close": 688.2616, "volume": 39.0}, {"date": "2018-09-04", "close": 716.2397, "volume": 17.0}, {"date": "2018-09-05", "close": 705.0484, "volume": 6.0}, {"date": "2018-09-06", "close": 677.0703, "volume": 25.0}, {"date": "2018-09-07", "close": 682.666, "volume": 34.0}, {"date": "2018-09-10", "close": 649.0922, "volume": 45.0}, {"date": "2018-09-11", "close": 682.666, "volume": 39.0}, {"date": "2018-09-12", "close": 699.4528, "volume": 18.0}, {"date": "2018-09-13", "close": 660.2835, "volume": 64.0}, {"date": "2018-09-14", "close": 649.0922, "volume": 31.0}, {"date": "2018-09-17", "close": 604.3272, "volume": 50.0}, {"date": "2018-09-18", "close": 618.3163, "volume": 86.0}, {"date": "2018-09-19", "close": 604.3272, "volume": 25.0}, {"date": "2018-09-20", "close": 604.3272, "volume": 39.0}, {"date": "2018-09-21", "close": 537.1798, "volume": 220.0}, {"date": "2018-09-24", "close": 559.5623, "volume": 98.0}, {"date": "2018-09-25", "close": 559.5623, "volume": 57.0}, {"date": "2018-09-26", "close": 609.9229, "volume": 43.0}, {"date": "2018-09-27", "close": 609.0276, "volume": 14.0}, {"date": "2018-09-28", "close": 593.136, "volume": 18.0}, {"date": "2018-10-01", "close": 593.136, "volume": 58.0}, {"date": "2018-10-02", "close": 565.1579, "volume": 35.0}, {"date": "2018-10-03", "close": 581.9447, "volume": 18.0}, {"date": "2018-10-04", "close": 609.9229, "volume": 39.0}, {"date": "2018-10-05", "close": 609.9229, "volume": 9.0}, {"date": "2018-10-08", "close": 632.3053, "volume": 15.0}, {"date": "2018-10-09", "close": 609.9229, "volume": 14.0}, {"date": "2018-10-10", "close": 598.7316, "volume": 17.0}, {"date": "2018-10-11", "close": 565.1579, "volume": 21.0}, {"date": "2018-10-12", "close": 598.7316, "volume": 17.0}, {"date": "2018-10-15", "close": 576.3491, "volume": 28.0}, {"date": "2018-10-16", "close": 579.1469, "volume": 54.0}, {"date": "2018-10-17", "close": 587.5404, "volume": 13.0}, {"date": "2018-10-18", "close": 565.1579, "volume": 39.0}, {"date": "2018-10-19", "close": 581.9447, "volume": 20.0}, {"date": "2018-10-22", "close": 565.1579, "volume": 20.0}, {"date": "2018-10-23", "close": 576.3491, "volume": 10.0}, {"date": "2018-10-24", "close": 576.3491, "volume": 12.0}, {"date": "2018-10-25", "close": 559.5623, "volume": 4.0}, {"date": "2018-10-26", "close": 565.1579, "volume": 25.0}, {"date": "2018-10-29", "close": 542.6075, "volume": 17.0}, {"date": "2018-10-30", "close": 576.3491, "volume": 23.0}, {"date": "2018-10-31", "close": 587.5404, "volume": 12.0}, {"date": "2018-11-01", "close": 570.7535, "volume": 11.0}, {"date": "2018-11-02", "close": 548.371, "volume": 45.0}, {"date": "2018-11-05", "close": 581.9447, "volume": 1376.0}, {"date": "2018-11-06", "close": 587.5404, "volume": 200.0}, {"date": "2018-11-07", "close": 744.2178, "volume": 3513.0}, {"date": "2018-11-08", "close": 643.4966, "volume": 1724.0}, {"date": "2018-11-09", "close": 576.3491, "volume": 390.0}, {"date": "2018-11-12", "close": 626.7097, "volume": 397.0}, {"date": "2018-11-13", "close": 671.4747, "volume": 1308.0}, {"date": "2018-11-14", "close": 637.901, "volume": 521.0}, {"date": "2018-11-15", "close": 557.8836, "volume": 454.0}, {"date": "2018-11-16", "close": 514.7973, "volume": 294.0}, {"date": "2018-11-19", "close": 498.57, "volume": 295.0}, {"date": "2018-11-20", "close": 475.6279, "volume": 199.0}, {"date": "2018-11-21", "close": 497.3389, "volume": 169.0}, {"date": "2018-11-23", "close": 528.0477, "volume": 50.0}, {"date": "2018-11-26", "close": 537.0119, "volume": 55.0}, {"date": "2018-11-27", "close": 492.4148, "volume": 250.0}, {"date": "2018-11-28", "close": 531.4722, "volume": 208.0}, {"date": "2018-11-29", "close": 531.5841, "volume": 87.0}, {"date": "2018-11-30", "close": 542.7754, "volume": 225.0}, {"date": "2018-12-03", "close": 556.7085, "volume": 56.0}, {"date": "2018-12-04", "close": 520.3929, "volume": 62.0}, {"date": "2018-12-06", "close": 503.606, "volume": 46.0}, {"date": "2018-12-07", "close": 503.606, "volume": 27.0}, {"date": "2018-12-10", "close": 503.606, "volume": 37.0}, {"date": "2018-12-11", "close": 483.4618, "volume": 53.0}, {"date": "2018-12-12", "close": 498.0104, "volume": 59.0}, {"date": "2018-12-13", "close": 475.6279, "volume": 92.0}, {"date": "2018-12-14", "close": 448.2094, "volume": 87.0}, {"date": "2018-12-17", "close": 402.8848, "volume": 109.0}, {"date": "2018-12-18", "close": 411.8378, "volume": 94.0}, {"date": "2018-12-19", "close": 437.5777, "volume": 362.0}, {"date": "2018-12-20", "close": 421.3504, "volume": 361.0}, {"date": "2018-12-21", "close": 417.4334, "volume": 173.0}, {"date": "2018-12-24", "close": 374.9067, "volume": 95.0}, {"date": "2018-12-26", "close": 402.8848, "volume": 97.0}, {"date": "2018-12-27", "close": 374.9067, "volume": 147.0}, {"date": "2018-12-28", "close": 397.2892, "volume": 159.0}, {"date": "2018-12-31", "close": 409.9353, "volume": 110.0}, {"date": "2019-01-02", "close": 446.5866, "volume": 61.0}, {"date": "2019-01-03", "close": 469.9204, "volume": 106.0}, {"date": "2019-01-04", "close": 486.8192, "volume": 82.0}, {"date": "2019-01-07", "close": 510.6565, "volume": 94.0}, {"date": "2019-01-08", "close": 512.1679, "volume": 82.0}, {"date": "2019-01-09", "close": 490.4563, "volume": 23.0}, {"date": "2019-01-10", "close": 472.8301, "volume": 25.0}, {"date": "2019-01-11", "close": 481.2795, "volume": 18.0}, {"date": "2019-01-14", "close": 481.2235, "volume": 128.0}, {"date": "2019-01-15", "close": 509.2576, "volume": 100.0}, {"date": "2019-01-16", "close": 509.2017, "volume": 42.0}, {"date": "2019-01-17", "close": 517.5951, "volume": 42.0}, {"date": "2019-01-18", "close": 525.9885, "volume": 52.0}, {"date": "2019-01-22", "close": 525.9885, "volume": 98.0}, {"date": "2019-01-23", "close": 531.5282, "volume": 108.0}, {"date": "2019-01-24", "close": 537.7393, "volume": 136.0}, {"date": "2019-01-25", "close": 542.8313, "volume": 63.0}, {"date": "2019-01-28", "close": 548.371, "volume": 360.0}, {"date": "2019-01-29", "close": 541.8801, "volume": 137.0}, {"date": "2019-01-30", "close": 576.3491, "volume": 106.0}, {"date": "2019-01-31", "close": 621.1141, "volume": 229.0}, {"date": "2019-02-01", "close": 626.7097, "volume": 134.0}, {"date": "2019-02-04", "close": 671.4747, "volume": 127.0}, {"date": "2019-02-05", "close": 643.4966, "volume": 84.0}, {"date": "2019-02-06", "close": 649.0922, "volume": 86.0}, {"date": "2019-02-07", "close": 677.0703, "volume": 73.0}, {"date": "2019-02-08", "close": 632.3053, "volume": 67.0}, {"date": "2019-02-11", "close": 621.1141, "volume": 103.0}, {"date": "2019-02-12", "close": 649.0922, "volume": 103.0}, {"date": "2019-02-13", "close": 643.4966, "volume": 52.0}, {"date": "2019-02-14", "close": 626.7097, "volume": 143.0}, {"date": "2019-02-15", "close": 621.1141, "volume": 152.0}, {"date": "2019-02-19", "close": 632.3053, "volume": 332.0}, {"date": "2019-02-20", "close": 609.9229, "volume": 177.0}, {"date": "2019-02-21", "close": 581.9447, "volume": 87.0}, {"date": "2019-02-22", "close": 621.1141, "volume": 100.0}, {"date": "2019-02-25", "close": 587.5404, "volume": 92.0}, {"date": "2019-02-26", "close": 570.7535, "volume": 145.0}, {"date": "2019-02-27", "close": 548.371, "volume": 201.0}, {"date": "2019-02-28", "close": 543.0552, "volume": 322.0}, {"date": "2019-03-01", "close": 565.1579, "volume": 64.0}, {"date": "2019-03-04", "close": 581.9447, "volume": 49.0}, {"date": "2019-03-05", "close": 951.2558, "volume": 42465.0}, {"date": "2019-03-06", "close": 811.3653, "volume": 5818.0}, {"date": "2019-03-07", "close": 716.2397, "volume": 1162.0}, {"date": "2019-03-08", "close": 749.8134, "volume": 718.0}, {"date": "2019-03-11", "close": 772.1959, "volume": 1706.0}, {"date": "2019-03-12", "close": 755.409, "volume": 543.0}, {"date": "2019-03-13", "close": 766.6003, "volume": 335.0}, {"date": "2019-03-14", "close": 828.1521, "volume": 546.0}, {"date": "2019-03-15", "close": 777.7915, "volume": 307.0}, {"date": "2019-03-18", "close": 822.5565, "volume": 225.0}, {"date": "2019-03-19", "close": 772.1959, "volume": 317.0}, {"date": "2019-03-20", "close": 794.5784, "volume": 306.0}, {"date": "2019-03-21", "close": 744.2178, "volume": 335.0}, {"date": "2019-03-22", "close": 723.0104, "volume": 190.0}, {"date": "2019-03-25", "close": 671.4747, "volume": 188.0}, {"date": "2019-03-26", "close": 710.6441, "volume": 147.0}, {"date": "2019-03-27", "close": 733.0266, "volume": 146.0}, {"date": "2019-03-28", "close": 761.0047, "volume": 356.0}, {"date": "2019-03-29", "close": 727.4309, "volume": 84.0}, {"date": "2019-04-01", "close": 744.2178, "volume": 94.0}, {"date": "2019-04-02", "close": 710.6441, "volume": 180.0}, {"date": "2019-04-03", "close": 705.0484, "volume": 309.0}, {"date": "2019-04-04", "close": 705.0484, "volume": 86.0}, {"date": "2019-04-05", "close": 738.6222, "volume": 74.0}, {"date": "2019-04-08", "close": 693.8572, "volume": 375.0}, {"date": "2019-04-09", "close": 710.6441, "volume": 129.0}, {"date": "2019-04-10", "close": 682.666, "volume": 76.0}, {"date": "2019-04-11", "close": 660.2835, "volume": 175.0}, {"date": "2019-04-12", "close": 671.4188, "volume": 41.0}, {"date": "2019-04-15", "close": 665.8791, "volume": 299.0}, {"date": "2019-04-16", "close": 649.0922, "volume": 40.0}, {"date": "2019-04-17", "close": 615.5185, "volume": 141.0}, {"date": "2019-04-18", "close": 671.4747, "volume": 187.0}, {"date": "2019-04-22", "close": 637.901, "volume": 49.0}, {"date": "2019-04-23", "close": 643.4966, "volume": 61.0}, {"date": "2019-04-24", "close": 727.4309, "volume": 4555.0}, {"date": "2019-04-25", "close": 783.3872, "volume": 571.0}, {"date": "2019-04-26", "close": 721.8353, "volume": 235.0}, {"date": "2019-04-29", "close": 735.0969, "volume": 109.0}, {"date": "2019-04-30", "close": 733.0266, "volume": 52.0}, {"date": "2019-05-01", "close": 688.2616, "volume": 126.0}, {"date": "2019-05-02", "close": 709.0213, "volume": 80.0}, {"date": "2019-05-03", "close": 721.6674, "volume": 50.0}, {"date": "2019-05-06", "close": 693.8572, "volume": 27.0}, {"date": "2019-05-07", "close": 671.5307, "volume": 57.0}, {"date": "2019-05-08", "close": 654.7438, "volume": 139.0}, {"date": "2019-05-09", "close": 635.327, "volume": 121.0}, {"date": "2019-05-10", "close": 671.4747, "volume": 56.0}, {"date": "2019-05-13", "close": 621.1141, "volume": 302.0}, {"date": "2019-05-14", "close": 671.4747, "volume": 46.0}, {"date": "2019-05-15", "close": 598.7316, "volume": 332.0}, {"date": "2019-05-16", "close": 587.5404, "volume": 91.0}, {"date": "2019-05-17", "close": 626.7097, "volume": 184.0}, {"date": "2019-05-20", "close": 576.3491, "volume": 61.0}, {"date": "2019-05-21", "close": 604.3272, "volume": 22.0}, {"date": "2019-05-22", "close": 576.3491, "volume": 108.0}, {"date": "2019-05-23", "close": 542.7754, "volume": 101.0}, {"date": "2019-05-24", "close": 570.7535, "volume": 77.0}, {"date": "2019-05-28", "close": 565.1579, "volume": 89.0}, {"date": "2019-05-29", "close": 598.7316, "volume": 96.0}, {"date": "2019-05-30", "close": 570.7535, "volume": 228.0}, {"date": "2019-05-31", "close": 559.5623, "volume": 183.0}, {"date": "2019-06-03", "close": 534.382, "volume": 136.0}, {"date": "2019-06-04", "close": 509.2017, "volume": 79.0}, {"date": "2019-06-05", "close": 463.5414, "volume": 368.0}, {"date": "2019-06-06", "close": 258.5178, "volume": 3871.0}, {"date": "2019-06-07", "close": 262.9943, "volume": 1129.0}, {"date": "2019-06-10", "close": 274.2415, "volume": 813.0}, {"date": "2019-06-11", "close": 265.7921, "volume": 1058.0}, {"date": "2019-06-12", "close": 246.767, "volume": 1224.0}, {"date": "2019-06-13", "close": 270.8281, "volume": 635.0}, {"date": "2019-06-14", "close": 265.2325, "volume": 341.0}, {"date": "2019-06-17", "close": 264.0574, "volume": 350.0}, {"date": "2019-06-18", "close": 272.5068, "volume": 685.0}, {"date": "2019-06-19", "close": 262.9943, "volume": 428.0}, {"date": "2019-06-20", "close": 264.6729, "volume": 484.0}, {"date": "2019-06-21", "close": 262.9943, "volume": 780.0}, {"date": "2019-06-24", "close": 282.5789, "volume": 1685.0}, {"date": "2019-06-25", "close": 271.9529, "volume": 2996.0}, {"date": "2019-06-26", "close": 273.0664, "volume": 2264.0}, {"date": "2019-06-27", "close": 278.3822, "volume": 559.0}, {"date": "2019-06-28", "close": 279.7252, "volume": 390.0}, {"date": "2019-07-01", "close": 277.0393, "volume": 1458.0}, {"date": "2019-07-02", "close": 269.765, "volume": 311.0}, {"date": "2019-07-03", "close": 268.5899, "volume": 324.0}, {"date": "2019-07-05", "close": 279.1097, "volume": 194.0}, {"date": "2019-07-08", "close": 277.0393, "volume": 409.0}, {"date": "2019-07-09", "close": 273.6819, "volume": 243.0}, {"date": "2019-07-10", "close": 268.478, "volume": 1229.0}, {"date": "2019-07-11", "close": 265.4563, "volume": 590.0}, {"date": "2019-07-12", "close": 266.3516, "volume": 119.0}, {"date": "2019-07-15", "close": 274.1855, "volume": 2135.0}, {"date": "2019-07-16", "close": 264.7289, "volume": 621.0}, {"date": "2019-07-17", "close": 257.3986, "volume": 596.0}, {"date": "2019-07-18", "close": 262.9383, "volume": 6244.0}, {"date": "2019-07-19", "close": 233.4494, "volume": 2135.0}, {"date": "2019-07-22", "close": 239.9453, "volume": 823.0}, {"date": "2019-07-23", "close": 236.6948, "volume": 546.0}, {"date": "2019-07-24", "close": 243.9691, "volume": 1060.0}, {"date": "2019-07-25", "close": 229.4205, "volume": 353.0}, {"date": "2019-07-26", "close": 231.9386, "volume": 474.0}, {"date": "2019-07-29", "close": 232.2743, "volume": 329.0}, {"date": "2019-07-30", "close": 235.0161, "volume": 238.0}, {"date": "2019-07-31", "close": 248.4456, "volume": 363.0}, {"date": "2019-08-01", "close": 235.9674, "volume": 190.0}, {"date": "2019-08-02", "close": 233.7851, "volume": 276.0}, {"date": "2019-08-05", "close": 218.5091, "volume": 478.0}, {"date": "2019-08-06", "close": 229.4205, "volume": 230.0}, {"date": "2019-08-07", "close": 221.2509, "volume": 184.0}, {"date": "2019-08-08", "close": 232.2183, "volume": 180.0}, {"date": "2019-08-09", "close": 236.5124, "volume": 194.0}, {"date": "2019-08-12", "close": 226.6787, "volume": 258.0}, {"date": "2019-08-13", "close": 235.0161, "volume": 125.0}, {"date": "2019-08-14", "close": 221.6986, "volume": 292.0}, {"date": "2019-08-15", "close": 218.2293, "volume": 157.0}, {"date": "2019-08-16", "close": 229.4205, "volume": 134.0}, {"date": "2019-08-19", "close": 218.2293, "volume": 257.0}, {"date": "2019-08-20", "close": 223.8809, "volume": 81.0}, {"date": "2019-08-21", "close": 225.7834, "volume": 130.0}, {"date": "2019-08-22", "close": 228.4693, "volume": 206.0}, {"date": "2019-08-23", "close": 242.2345, "volume": 137.0}, {"date": "2019-08-26", "close": 233.1696, "volume": 96.0}, {"date": "2019-08-27", "close": 227.4621, "volume": 69.0}, {"date": "2019-08-28", "close": 233.3375, "volume": 44.0}, {"date": "2019-08-29", "close": 227.9657, "volume": 106.0}, {"date": "2019-08-30", "close": 233.4466, "volume": 52.0}, {"date": "2019-09-03", "close": 223.8249, "volume": 87.0}, {"date": "2019-09-04", "close": 224.4964, "volume": 74.0}, {"date": "2019-09-05", "close": 234.0649, "volume": 103.0}, {"date": "2019-09-06", "close": 235.0161, "volume": 275.0}, {"date": "2019-09-09", "close": 222.1462, "volume": 107.0}, {"date": "2019-09-10", "close": 231.7147, "volume": 24.0}, {"date": "2019-09-11", "close": 229.4205, "volume": 269.0}, {"date": "2019-09-12", "close": 229.3646, "volume": 65.0}, {"date": "2019-09-13", "close": 223.7689, "volume": 260.0}, {"date": "2019-09-16", "close": 223.8249, "volume": 121.0}, {"date": "2019-09-17", "close": 212.6337, "volume": 62.0}, {"date": "2019-09-18", "close": 208.2691, "volume": 237.0}, {"date": "2019-09-19", "close": 217.4459, "volume": 161.0}, {"date": "2019-09-20", "close": 223.657, "volume": 84.0}, {"date": "2019-09-23", "close": 215.4874, "volume": 67.0}, {"date": "2019-09-24", "close": 219.852, "volume": 85.0}, {"date": "2019-09-25", "close": 212.1301, "volume": 90.0}, {"date": "2019-09-26", "close": 209.7799, "volume": 141.0}, {"date": "2019-09-27", "close": 207.3738, "volume": 103.0}, {"date": "2019-09-30", "close": 215.1517, "volume": 398.0}, {"date": "2019-10-01", "close": 213.529, "volume": 60.0}, {"date": "2019-10-02", "close": 198.0291, "volume": 134.0}, {"date": "2019-10-03", "close": 198.6446, "volume": 107.0}, {"date": "2019-10-04", "close": 201.4424, "volume": 85.0}, {"date": "2019-10-07", "close": 190.475, "volume": 46.0}, {"date": "2019-10-08", "close": 217.3899, "volume": 140.0}, {"date": "2019-10-09", "close": 211.4026, "volume": 56.0}, {"date": "2019-10-10", "close": 208.9405, "volume": 2050.0}, {"date": "2019-10-11", "close": 206.9261, "volume": 272.0}, {"date": "2019-10-14", "close": 221.4747, "volume": 129.0}, {"date": "2019-10-15", "close": 206.9821, "volume": 306.0}, {"date": "2019-10-16", "close": 195.8468, "volume": 193.0}, {"date": "2019-10-17", "close": 190.2512, "volume": 432.0}, {"date": "2019-10-18", "close": 206.9821, "volume": 52.0}, {"date": "2019-10-21", "close": 190.2512, "volume": 112.0}, {"date": "2019-10-22", "close": 187.8445, "volume": 94.0}, {"date": "2019-10-23", "close": 190.5309, "volume": 79.0}, {"date": "2019-10-24", "close": 188.9642, "volume": 102.0}, {"date": "2019-10-25", "close": 184.2639, "volume": 1101.0}, {"date": "2019-10-28", "close": 179.004, "volume": 478.0}, {"date": "2019-10-29", "close": 169.9391, "volume": 265.0}, {"date": "2019-10-30", "close": 143.192, "volume": 544.0}, {"date": "2019-10-31", "close": 154.3832, "volume": 129.0}, {"date": "2019-11-01", "close": 168.708, "volume": 1338.0}, {"date": "2019-11-04", "close": 190.1952, "volume": 786.0}, {"date": "2019-11-05", "close": 194.3919, "volume": 332.0}, {"date": "2019-11-06", "close": 199.2601, "volume": 657.0}, {"date": "2019-11-07", "close": 182.9769, "volume": 406.0}, {"date": "2019-11-08", "close": 186.67, "volume": 266.0}, {"date": "2019-11-11", "close": 190.1952, "volume": 115.0}, {"date": "2019-11-12", "close": 181.8577, "volume": 227.0}, {"date": "2019-11-13", "close": 176.1502, "volume": 307.0}, {"date": "2019-11-14", "close": 175.5347, "volume": 205.0}, {"date": "2019-11-15", "close": 160.0348, "volume": 405.0}, {"date": "2019-11-18", "close": 163.1684, "volume": 272.0}, {"date": "2019-11-19", "close": 184.5996, "volume": 1445.0}, {"date": "2019-11-20", "close": 172.0094, "volume": 431.0}, {"date": "2019-11-21", "close": 174.0239, "volume": 79.0}, {"date": "2019-11-22", "close": 179.4516, "volume": 102.0}, {"date": "2019-11-25", "close": 163.3922, "volume": 255.0}, {"date": "2019-11-26", "close": 157.5727, "volume": 753.0}, {"date": "2019-11-27", "close": 157.5727, "volume": 53.0}, {"date": "2019-11-29", "close": 153.0962, "volume": 81.0}, {"date": "2019-12-02", "close": 149.2912, "volume": 237.0}, {"date": "2019-12-03", "close": 149.4764, "volume": 187.0}, {"date": "2019-12-04", "close": 152.4807, "volume": 68.0}, {"date": "2019-12-05", "close": 150.5222, "volume": 252.0}, {"date": "2019-12-06", "close": 146.6053, "volume": 145.0}, {"date": "2019-12-09", "close": 149.3472, "volume": 320.0}, {"date": "2019-12-10", "close": 155.2785, "volume": 70.0}, {"date": "2019-12-11", "close": 152.7605, "volume": 190.0}, {"date": "2019-12-12", "close": 143.2479, "volume": 188.0}, {"date": "2019-12-13", "close": 151.0818, "volume": 213.0}, {"date": "2019-12-16", "close": 163.8958, "volume": 316.0}, {"date": "2019-12-17", "close": 164.1196, "volume": 181.0}, {"date": "2019-12-18", "close": 162.2731, "volume": 132.0}, {"date": "2019-12-19", "close": 162.2731, "volume": 222.0}, {"date": "2019-12-20", "close": 165.5185, "volume": 144.0}, {"date": "2019-12-23", "close": 162.2731, "volume": 210.0}, {"date": "2019-12-24", "close": 163.3362, "volume": 89.0}, {"date": "2019-12-26", "close": 158.3561, "volume": 87.0}, {"date": "2019-12-27", "close": 160.9301, "volume": 133.0}, {"date": "2019-12-30", "close": 167.0293, "volume": 362.0}, {"date": "2019-12-31", "close": 168.5402, "volume": 378.0}, {"date": "2020-01-02", "close": 176.9274, "volume": 201.0}, {"date": "2020-01-03", "close": 185.383, "volume": 406.0}, {"date": "2020-01-06", "close": 187.4534, "volume": 246.0}, {"date": "2020-01-07", "close": 176.0383, "volume": 184.0}, {"date": "2020-01-08", "close": 175.143, "volume": 108.0}, {"date": "2020-01-09", "close": 172.4011, "volume": 155.0}, {"date": "2020-01-10", "close": 168.5961, "volume": 59.0}, {"date": "2020-01-13", "close": 163.7844, "volume": 151.0}, {"date": "2020-01-14", "close": 172.2892, "volume": 742.0}, {"date": "2020-01-15", "close": 173.4643, "volume": 227.0}, {"date": "2020-01-16", "close": 170.6105, "volume": 239.0}, {"date": "2020-01-17", "close": 174.4715, "volume": 157.0}, {"date": "2020-01-21", "close": 176.9895, "volume": 254.0}, {"date": "2020-01-22", "close": 186.3342, "volume": 466.0}, {"date": "2020-01-23", "close": 180.7946, "volume": 261.0}, {"date": "2020-01-24", "close": 176.4893, "volume": 319.0}, {"date": "2020-01-27", "close": 166.3579, "volume": 871.0}, {"date": "2020-01-28", "close": 162.4969, "volume": 51.0}, {"date": "2020-01-29", "close": 151.0818, "volume": 234.0}, {"date": "2020-01-30", "close": 145.9898, "volume": 193.0}, {"date": "2020-01-31", "close": 146.6053, "volume": 92.0}, {"date": "2020-02-03", "close": 141.2335, "volume": 231.0}, {"date": "2020-02-04", "close": 142.8003, "volume": 240.0}, {"date": "2020-02-05", "close": 145.4862, "volume": 161.0}, {"date": "2020-02-06", "close": 152.4807, "volume": 261.0}, {"date": "2020-02-07", "close": 146.1577, "volume": 197.0}, {"date": "2020-02-10", "close": 142.6884, "volume": 116.0}, {"date": "2020-02-11", "close": 141.1216, "volume": 334.0}, {"date": "2020-02-12", "close": 133.0359, "volume": 402.0}, {"date": "2020-02-13", "close": 113.4233, "volume": 1064.0}, {"date": "2020-02-14", "close": 131.4971, "volume": 601.0}, {"date": "2020-02-18", "close": 129.147, "volume": 338.0}, {"date": "2020-02-19", "close": 128.6993, "volume": 269.0}, {"date": "2020-02-20", "close": 136.5332, "volume": 245.0}, {"date": "2020-02-21", "close": 99.658, "volume": 23539.0}, {"date": "2020-02-24", "close": 125.9015, "volume": 40166.0}, {"date": "2020-02-25", "close": 125.3419, "volume": 28778.0}, {"date": "2020-02-26", "close": 114.7103, "volume": 15753.0}, {"date": "2020-02-27", "close": 101.5605, "volume": 18872.0}, {"date": "2020-02-28", "close": 134.2949, "volume": 29809.0}, {"date": "2020-03-02", "close": 120.6976, "volume": 4900.0}, {"date": "2020-03-03", "close": 112.6958, "volume": 6117.0}, {"date": "2020-03-04", "close": 117.5081, "volume": 7565.0}, {"date": "2020-03-05", "close": 108.3313, "volume": 9923.0}, {"date": "2020-03-06", "close": 106.3168, "volume": 5276.0}, {"date": "2020-03-09", "close": 94.2862, "volume": 4857.0}, {"date": "2020-03-10", "close": 92.3278, "volume": 3502.0}, {"date": "2020-03-11", "close": 86.7377, "volume": 3052.0}, {"date": "2020-03-12", "close": 156.3977, "volume": 155714.0}, {"date": "2020-03-13", "close": 101.9522, "volume": 21402.0}, {"date": "2020-03-16", "close": 101.9522, "volume": 14543.0}, {"date": "2020-03-17", "close": 100.7212, "volume": 7466.0}, {"date": "2020-03-18", "close": 95.6851, "volume": 8090.0}, {"date": "2020-03-19", "close": 99.8819, "volume": 12432.0}, {"date": "2020-03-20", "close": 113.4792, "volume": 10598.0}, {"date": "2020-03-23", "close": 114.99, "volume": 20322.0}, {"date": "2020-03-24", "close": 118.6832, "volume": 6842.0}, {"date": "2020-03-25", "close": 129.2589, "volume": 9038.0}, {"date": "2020-03-26", "close": 127.0206, "volume": 4753.0}, {"date": "2020-03-27", "close": 151.0818, "volume": 22822.0}, {"date": "2020-03-30", "close": 118.7391, "volume": 11920.0}, {"date": "2020-03-31", "close": 110.8493, "volume": 10952.0}, {"date": "2020-04-01", "close": 123.1037, "volume": 10950.0}, {"date": "2020-04-02", "close": 114.0947, "volume": 8713.0}, {"date": "2020-04-03", "close": 113.0316, "volume": 6796.0}, {"date": "2020-04-06", "close": 111.4648, "volume": 4398.0}, {"date": "2020-04-07", "close": 107.3794, "volume": 3822.0}, {"date": "2020-04-08", "close": 117.5081, "volume": 10786.0}, {"date": "2020-04-09", "close": 117.4521, "volume": 6595.0}, {"date": "2020-04-13", "close": 122.9918, "volume": 7333.0}, {"date": "2020-04-14", "close": 128.8672, "volume": 8468.0}, {"date": "2020-04-15", "close": 130.9935, "volume": 8432.0}, {"date": "2020-04-16", "close": 131.4971, "volume": 4620.0}, {"date": "2020-04-17", "close": 125.7896, "volume": 5253.0}, {"date": "2020-04-20", "close": 123.1037, "volume": 6401.0}, {"date": "2020-04-21", "close": 142.6884, "volume": 17490.0}, {"date": "2020-04-22", "close": 177.3812, "volume": 53944.0}, {"date": "2020-04-23", "close": 195.8468, "volume": 52967.0}, {"date": "2020-04-24", "close": 185.9985, "volume": 8958.0}, {"date": "2020-04-27", "close": 167.3091, "volume": 20216.0}, {"date": "2020-04-28", "close": 203.1211, "volume": 22071.0}, {"date": "2020-04-29", "close": 183.7043, "volume": 8346.0}, {"date": "2020-04-30", "close": 192.8811, "volume": 11848.0}, {"date": "2020-05-01", "close": 190.2512, "volume": 7441.0}, {"date": "2020-05-04", "close": 177.4931, "volume": 22151.0}, {"date": "2020-05-05", "close": 170.9463, "volume": 11233.0}, {"date": "2020-05-06", "close": 160.6503, "volume": 2988.0}, {"date": "2020-05-07", "close": 167.0293, "volume": 14106.0}, {"date": "2020-05-08", "close": 156.4753, "volume": 11192.0}, {"date": "2020-05-11", "close": 149.3882, "volume": 11591.0}, {"date": "2020-05-12", "close": 155.9158, "volume": 13581.0}, {"date": "2020-05-13", "close": 146.7772, "volume": 5386.0}, {"date": "2020-05-14", "close": 150.1342, "volume": 11366.0}, {"date": "2020-05-15", "close": 164.1218, "volume": 24374.0}, {"date": "2020-05-18", "close": 171.0224, "volume": 11795.0}, {"date": "2020-05-19", "close": 167.2924, "volume": 7673.0}, {"date": "2020-05-20", "close": 154.7967, "volume": 5888.0}, {"date": "2020-05-21", "close": 157.7808, "volume": 6556.0}, {"date": "2020-05-22", "close": 138.9441, "volume": 9096.0}, {"date": "2020-05-26", "close": 145.2851, "volume": 9976.0}, {"date": "2020-05-27", "close": 140.0631, "volume": 4215.0}, {"date": "2020-05-28", "close": 136.1465, "volume": 2967.0}, {"date": "2020-05-29", "close": 138.9441, "volume": 19305.0}, {"date": "2020-06-01", "close": 155.3562, "volume": 23606.0}, {"date": "2020-06-02", "close": 150.3207, "volume": 7406.0}, {"date": "2020-06-03", "close": 160.7648, "volume": 8960.0}, {"date": "2020-06-04", "close": 153.1182, "volume": 5387.0}, {"date": "2020-06-05", "close": 163.5623, "volume": 9087.0}, {"date": "2020-06-08", "close": 186.5021, "volume": 27886.0}, {"date": "2020-06-09", "close": 186.3156, "volume": 5444.0}, {"date": "2020-06-10", "close": 174.0065, "volume": 5552.0}, {"date": "2020-06-11", "close": 151.2532, "volume": 4955.0}, {"date": "2020-06-12", "close": 169.3439, "volume": 13462.0}, {"date": "2020-06-15", "close": 180.534, "volume": 14070.0}, {"date": "2020-06-16", "close": 186.5021, "volume": 18414.0}, {"date": "2020-06-17", "close": 148.4557, "volume": 69338.0}, {"date": "2020-06-18", "close": 145.0986, "volume": 17120.0}, {"date": "2020-06-19", "close": 143.7931, "volume": 17867.0}, {"date": "2020-06-22", "close": 146.4041, "volume": 19279.0}, {"date": "2020-06-23", "close": 148.0827, "volume": 18125.0}, {"date": "2020-06-24", "close": 158.1538, "volume": 86934.0}, {"date": "2020-06-25", "close": 163.0028, "volume": 22027.0}, {"date": "2020-06-26", "close": 166.7329, "volume": 28691.0}, {"date": "2020-06-29", "close": 155.7293, "volume": 9338.0}, {"date": "2020-06-30", "close": 152.3722, "volume": 5343.0}, {"date": "2020-07-01", "close": 150.3207, "volume": 11305.0}, {"date": "2020-07-02", "close": 112.2743, "volume": 84340.0}, {"date": "2020-07-06", "close": 115.4448, "volume": 23400.0}, {"date": "2020-07-07", "close": 115.6313, "volume": 43880.0}, {"date": "2020-07-08", "close": 120.6669, "volume": 55511.0}, {"date": "2020-07-09", "close": 149.2017, "volume": 1025538.0}, {"date": "2020-07-10", "close": 135.96, "volume": 72956.0}, {"date": "2020-07-13", "close": 140.0631, "volume": 67169.0}, {"date": "2020-07-14", "close": 136.706, "volume": 25074.0}, {"date": "2020-07-15", "close": 136.706, "volume": 19891.0}, {"date": "2020-07-16", "close": 140.4361, "volume": 14353.0}, {"date": "2020-07-17", "close": 138.7576, "volume": 10421.0}, {"date": "2020-07-20", "close": 146.4041, "volume": 58153.0}, {"date": "2020-07-21", "close": 144.9121, "volume": 12428.0}, {"date": "2020-07-22", "close": 145.6581, "volume": 7734.0}, {"date": "2020-07-23", "close": 146.0311, "volume": 14713.0}, {"date": "2020-07-24", "close": 147.3367, "volume": 17313.0}, {"date": "2020-07-27", "close": 153.6777, "volume": 48492.0}, {"date": "2020-07-28", "close": 156.2888, "volume": 29734.0}, {"date": "2020-07-29", "close": 143.2336, "volume": 52596.0}, {"date": "2020-07-30", "close": 146.2176, "volume": 21302.0}, {"date": "2020-07-31", "close": 148.8287, "volume": 33002.0}, {"date": "2020-08-03", "close": 149.0152, "volume": 14528.0}, {"date": "2020-08-04", "close": 157.0348, "volume": 19629.0}, {"date": "2020-08-05", "close": 163.7488, "volume": 45477.0}, {"date": "2020-08-06", "close": 163.1893, "volume": 22932.0}, {"date": "2020-08-07", "close": 175.312, "volume": 58016.0}, {"date": "2020-08-10", "close": 195.0812, "volume": 79206.0}, {"date": "2020-08-11", "close": 160.3918, "volume": 98518.0}, {"date": "2020-08-12", "close": 146.2176, "volume": 58009.0}, {"date": "2020-08-13", "close": 144.5391, "volume": 44595.0}, {"date": "2020-08-14", "close": 135.214, "volume": 33329.0}, {"date": "2020-08-17", "close": 139.6901, "volume": 38886.0}, {"date": "2020-08-18", "close": 131.2975, "volume": 23545.0}, {"date": "2020-08-19", "close": 135.214, "volume": 36960.0}, {"date": "2020-08-20", "close": 133.9085, "volume": 13217.0}, {"date": "2020-08-21", "close": 129.619, "volume": 23709.0}, {"date": "2020-08-24", "close": 118.6153, "volume": 49738.0}, {"date": "2020-08-25", "close": 119.3613, "volume": 10414.0}, {"date": "2020-08-26", "close": 116.9368, "volume": 16907.0}, {"date": "2020-08-27", "close": 104.4412, "volume": 42138.0}, {"date": "2020-08-28", "close": 110.2227, "volume": 15235.0}, {"date": "2020-08-31", "close": 119.1748, "volume": 18507.0}, {"date": "2020-09-01", "close": 132.4165, "volume": 62800.0}, {"date": "2020-09-02", "close": 123.0914, "volume": 16044.0}, {"date": "2020-09-03", "close": 114.6988, "volume": 15086.0}, {"date": "2020-09-04", "close": 115.8178, "volume": 16542.0}, {"date": "2020-09-08", "close": 110.5957, "volume": 13937.0}, {"date": "2020-09-09", "close": 106.8657, "volume": 13898.0}, {"date": "2020-09-10", "close": 106.1197, "volume": 8791.0}, {"date": "2020-09-11", "close": 103.8817, "volume": 12837.0}, {"date": "2020-09-14", "close": 102.5762, "volume": 8575.0}, {"date": "2020-09-15", "close": 103.8817, "volume": 6858.0}, {"date": "2020-09-16", "close": 104.8142, "volume": 4447.0}, {"date": "2020-09-17", "close": 105.0007, "volume": 24388.0}, {"date": "2020-09-18", "close": 102.5762, "volume": 5461.0}, {"date": "2020-09-21", "close": 99.7786, "volume": 7973.0}, {"date": "2020-09-22", "close": 97.9136, "volume": 11123.0}, {"date": "2020-09-23", "close": 83.5529, "volume": 17073.0}, {"date": "2020-09-24", "close": 79.8229, "volume": 15548.0}, {"date": "2020-09-25", "close": 83.5529, "volume": 8398.0}, {"date": "2020-09-28", "close": 86.3505, "volume": 5145.0}, {"date": "2020-09-29", "close": 86.3505, "volume": 2750.0}, {"date": "2020-09-30", "close": 85.045, "volume": 3501.0}, {"date": "2020-10-01", "close": 87.0965, "volume": 5875.0}, {"date": "2020-10-02", "close": 83.5529, "volume": 4753.0}, {"date": "2020-10-05", "close": 84.8585, "volume": 2919.0}, {"date": "2020-10-06", "close": 82.4339, "volume": 5453.0}, {"date": "2020-10-07", "close": 92.132, "volume": 36812.0}, {"date": "2020-10-08", "close": 85.2315, "volume": 11573.0}, {"date": "2020-10-09", "close": 85.045, "volume": 5401.0}, {"date": "2020-10-12", "close": 80.3824, "volume": 8587.0}, {"date": "2020-10-13", "close": 79.4499, "volume": 7186.0}, {"date": "2020-10-14", "close": 80.0094, "volume": 9463.0}, {"date": "2020-10-15", "close": 80.7554, "volume": 7059.0}, {"date": "2020-10-16", "close": 77.9579, "volume": 2335.0}, {"date": "2020-10-19", "close": 85.045, "volume": 31419.0}, {"date": "2020-10-20", "close": 79.0769, "volume": 9588.0}, {"date": "2020-10-21", "close": 75.5334, "volume": 13086.0}, {"date": "2020-10-22", "close": 78.8904, "volume": 12651.0}, {"date": "2020-10-23", "close": 75.3468, "volume": 38083.0}, {"date": "2020-10-26", "close": 127.1944, "volume": 5996505.0}, {"date": "2020-10-27", "close": 110.7822, "volume": 289008.0}, {"date": "2020-10-28", "close": 97.5406, "volume": 48042.0}, {"date": "2020-10-29", "close": 89.521, "volume": 32428.0}, {"date": "2020-10-30", "close": 85.6045, "volume": 29179.0}, {"date": "2020-11-02", "close": 88.2155, "volume": 18975.0}, {"date": "2020-11-03", "close": 84.4855, "volume": 15707.0}, {"date": "2020-11-04", "close": 81.5014, "volume": 20342.0}, {"date": "2020-11-05", "close": 85.6045, "volume": 20757.0}, {"date": "2020-11-06", "close": 85.9775, "volume": 12507.0}, {"date": "2020-11-09", "close": 82.4339, "volume": 18027.0}, {"date": "2020-11-10", "close": 87.283, "volume": 12990.0}, {"date": "2020-11-11", "close": 91.5725, "volume": 11618.0}, {"date": "2020-11-12", "close": 94.1836, "volume": 11075.0}, {"date": "2020-11-13", "close": 94.9296, "volume": 5905.0}, {"date": "2020-11-16", "close": 89.148, "volume": 12863.0}, {"date": "2020-11-17", "close": 94.9296, "volume": 17691.0}, {"date": "2020-11-18", "close": 91.759, "volume": 6289.0}, {"date": "2020-11-19", "close": 91.013, "volume": 4551.0}, {"date": "2020-11-20", "close": 95.4891, "volume": 9941.0}, {"date": "2020-11-23", "close": 93.6241, "volume": 8704.0}, {"date": "2020-11-24", "close": 98.6596, "volume": 21001.0}, {"date": "2020-11-25", "close": 105.5602, "volume": 19982.0}, {"date": "2020-11-27", "close": 104.4412, "volume": 9266.0}, {"date": "2020-11-30", "close": 100.1516, "volume": 12264.0}, {"date": "2020-12-01", "close": 97.9136, "volume": 5148.0}, {"date": "2020-12-02", "close": 101.0841, "volume": 5696.0}, {"date": "2020-12-03", "close": 97.9136, "volume": 6359.0}, {"date": "2020-12-04", "close": 99.0326, "volume": 9695.0}, {"date": "2020-12-07", "close": 100.3381, "volume": 8586.0}, {"date": "2020-12-08", "close": 97.9136, "volume": 6137.0}, {"date": "2020-12-09", "close": 99.5921, "volume": 4529.0}, {"date": "2020-12-10", "close": 96.7946, "volume": 4726.0}, {"date": "2020-12-11", "close": 96.0486, "volume": 2766.0}, {"date": "2020-12-14", "close": 97.5406, "volume": 7553.0}, {"date": "2020-12-15", "close": 100.1516, "volume": 7724.0}, {"date": "2020-12-16", "close": 102.0166, "volume": 12080.0}, {"date": "2020-12-17", "close": 111.7148, "volume": 23827.0}, {"date": "2020-12-18", "close": 126.8214, "volume": 47695.0}, {"date": "2020-12-21", "close": 114.5123, "volume": 28289.0}, {"date": "2020-12-22", "close": 119.9209, "volume": 15801.0}, {"date": "2020-12-23", "close": 121.7859, "volume": 15549.0}, {"date": "2020-12-24", "close": 118.8018, "volume": 5216.0}, {"date": "2020-12-28", "close": 116.7503, "volume": 6015.0}, {"date": "2020-12-29", "close": 116.7503, "volume": 9062.0}, {"date": "2020-12-30", "close": 118.8018, "volume": 4583.0}, {"date": "2020-12-31", "close": 116.3773, "volume": 5832.0}, {"date": "2021-01-04", "close": 117.1233, "volume": 5332.0}, {"date": "2021-01-05", "close": 120.2939, "volume": 6242.0}, {"date": "2021-01-06", "close": 122.5319, "volume": 9847.0}, {"date": "2021-01-07", "close": 122.7184, "volume": 23113.0}, {"date": "2021-01-08", "close": 119.3613, "volume": 10979.0}, {"date": "2021-01-11", "close": 121.9724, "volume": 14126.0}, {"date": "2021-01-12", "close": 118.2423, "volume": 13194.0}, {"date": "2021-01-13", "close": 114.3258, "volume": 15704.0}, {"date": "2021-01-14", "close": 116.1908, "volume": 11296.0}, {"date": "2021-01-15", "close": 110.9687, "volume": 16125.0}, {"date": "2021-01-19", "close": 102.5762, "volume": 43108.0}, {"date": "2021-01-20", "close": 76.0929, "volume": 743642.0}, {"date": "2021-01-21", "close": 75.1603, "volume": 188679.0}, {"date": "2021-01-22", "close": 77.5849, "volume": 124540.0}, {"date": "2021-01-25", "close": 78.5174, "volume": 187680.0}, {"date": "2021-01-26", "close": 77.9579, "volume": 68273.0}, {"date": "2021-01-27", "close": 75.7199, "volume": 135253.0}, {"date": "2021-01-28", "close": 76.0929, "volume": 100877.0}, {"date": "2021-01-29", "close": 74.9738, "volume": 65568.0}, {"date": "2021-02-01", "close": 76.4659, "volume": 47828.0}, {"date": "2021-02-02", "close": 77.0254, "volume": 60784.0}, {"date": "2021-02-03", "close": 81.6879, "volume": 143160.0}, {"date": "2021-02-04", "close": 80.7554, "volume": 158288.0}, {"date": "2021-02-05", "close": 63.5972, "volume": 1487438.0}, {"date": "2021-02-08", "close": 71.2438, "volume": 847059.0}, {"date": "2021-02-09", "close": 74.7873, "volume": 679511.0}, {"date": "2021-02-10", "close": 75.9064, "volume": 344058.0}, {"date": "2021-02-11", "close": 78.3309, "volume": 482829.0}, {"date": "2021-02-12", "close": 83.5529, "volume": 596501.0}, {"date": "2021-02-16", "close": 82.2474, "volume": 470442.0}, {"date": "2021-02-17", "close": 82.8069, "volume": 365847.0}, {"date": "2021-02-18", "close": 76.0929, "volume": 200665.0}, {"date": "2021-02-19", "close": 78.7039, "volume": 272335.0}, {"date": "2021-02-22", "close": 75.5334, "volume": 183338.0}, {"date": "2021-02-23", "close": 69.1923, "volume": 215692.0}, {"date": "2021-02-24", "close": 71.2438, "volume": 104387.0}, {"date": "2021-02-25", "close": 66.7678, "volume": 168597.0}, {"date": "2021-02-26", "close": 65.8352, "volume": 126377.0}, {"date": "2021-03-01", "close": 66.9543, "volume": 95870.0}, {"date": "2021-03-02", "close": 63.7837, "volume": 88593.0}, {"date": "2021-03-03", "close": 60.6132, "volume": 147524.0}, {"date": "2021-03-04", "close": 55.9506, "volume": 167310.0}, {"date": "2021-03-05", "close": 62.1052, "volume": 156679.0}, {"date": "2021-03-08", "close": 58.1887, "volume": 78690.0}, {"date": "2021-03-09", "close": 61.9187, "volume": 94688.0}, {"date": "2021-03-10", "close": 61.5457, "volume": 94565.0}, {"date": "2021-03-11", "close": 64.5297, "volume": 70363.0}, {"date": "2021-03-12", "close": 69.9383, "volume": 216427.0}, {"date": "2021-03-15", "close": 69.9383, "volume": 114836.0}, {"date": "2021-03-16", "close": 68.8193, "volume": 69073.0}, {"date": "2021-03-17", "close": 72.7358, "volume": 215149.0}, {"date": "2021-03-18", "close": 75.7199, "volume": 584029.0}, {"date": "2021-03-19", "close": 79.4499, "volume": 518136.0}, {"date": "2021-03-22", "close": 83.7394, "volume": 466415.0}, {"date": "2021-03-23", "close": 74.0413, "volume": 408962.0}, {"date": "2021-03-24", "close": 78.7039, "volume": 548814.0}, {"date": "2021-03-25", "close": 77.2119, "volume": 222577.0}, {"date": "2021-03-26", "close": 74.0413, "volume": 102053.0}, {"date": "2021-03-29", "close": 67.3273, "volume": 184224.0}, {"date": "2021-03-30", "close": 66.3947, "volume": 112438.0}, {"date": "2021-03-31", "close": 67.3273, "volume": 93214.0}, {"date": "2021-04-01", "close": 69.9383, "volume": 65307.0}, {"date": "2021-04-05", "close": 68.6328, "volume": 58307.0}, {"date": "2021-04-06", "close": 69.5653, "volume": 66444.0}, {"date": "2021-04-07", "close": 66.9543, "volume": 82453.0}, {"date": "2021-04-08", "close": 64.7162, "volume": 58635.0}, {"date": "2021-04-09", "close": 63.9702, "volume": 31197.0}, {"date": "2021-04-12", "close": 61.1727, "volume": 63946.0}, {"date": "2021-04-13", "close": 58.7482, "volume": 81386.0}, {"date": "2021-04-14", "close": 59.3077, "volume": 55942.0}, {"date": "2021-04-15", "close": 56.3236, "volume": 71265.0}, {"date": "2021-04-16", "close": 55.3911, "volume": 61716.0}, {"date": "2021-04-19", "close": 53.7126, "volume": 34052.0}, {"date": "2021-04-20", "close": 51.6611, "volume": 48880.0}, {"date": "2021-04-21", "close": 55.0181, "volume": 46914.0}, {"date": "2021-04-22", "close": 53.7126, "volume": 67391.0}, {"date": "2021-04-23", "close": 54.4586, "volume": 26675.0}, {"date": "2021-04-26", "close": 57.0696, "volume": 34358.0}, {"date": "2021-04-27", "close": 55.5776, "volume": 22853.0}, {"date": "2021-04-28", "close": 57.8157, "volume": 29568.0}, {"date": "2021-04-29", "close": 59.3077, "volume": 26599.0}, {"date": "2021-04-30", "close": 57.8157, "volume": 20594.0}, {"date": "2021-05-03", "close": 56.3236, "volume": 30724.0}, {"date": "2021-05-04", "close": 54.6451, "volume": 28665.0}, {"date": "2021-05-05", "close": 54.8316, "volume": 15900.0}, {"date": "2021-05-06", "close": 52.2206, "volume": 26500.0}, {"date": "2021-05-07", "close": 52.7801, "volume": 18468.0}, {"date": "2021-05-10", "close": 52.2206, "volume": 20702.0}, {"date": "2021-05-11", "close": 51.2881, "volume": 44114.0}, {"date": "2021-05-12", "close": 49.7961, "volume": 16740.0}, {"date": "2021-05-13", "close": 47.558, "volume": 29484.0}, {"date": "2021-05-14", "close": 50.9151, "volume": 24795.0}, {"date": "2021-05-17", "close": 50.3556, "volume": 13246.0}, {"date": "2021-05-18", "close": 51.8476, "volume": 25581.0}, {"date": "2021-05-19", "close": 52.4071, "volume": 36371.0}, {"date": "2021-05-20", "close": 52.4071, "volume": 16446.0}, {"date": "2021-05-21", "close": 50.7286, "volume": 17428.0}, {"date": "2021-05-24", "close": 50.7286, "volume": 22293.0}, {"date": "2021-05-25", "close": 49.6096, "volume": 34851.0}, {"date": "2021-05-26", "close": 51.1016, "volume": 24628.0}, {"date": "2021-05-27", "close": 52.0341, "volume": 18138.0}, {"date": "2021-05-28", "close": 53.3396, "volume": 29386.0}, {"date": "2021-06-01", "close": 54.0856, "volume": 25408.0}, {"date": "2021-06-02", "close": 54.6451, "volume": 46243.0}, {"date": "2021-06-03", "close": 53.7126, "volume": 22328.0}, {"date": "2021-06-04", "close": 53.5261, "volume": 33440.0}, {"date": "2021-06-07", "close": 54.6451, "volume": 30523.0}, {"date": "2021-06-08", "close": 54.0856, "volume": 22923.0}, {"date": "2021-06-09", "close": 55.0181, "volume": 32572.0}, {"date": "2021-06-10", "close": 54.6451, "volume": 35077.0}, {"date": "2021-06-11", "close": 55.2046, "volume": 20268.0}, {"date": "2021-06-14", "close": 51.4746, "volume": 174799.0}, {"date": "2021-06-15", "close": 33.9434, "volume": 3532393.0}, {"date": "2021-06-16", "close": 31.3324, "volume": 1061342.0}, {"date": "2021-06-17", "close": 30.5863, "volume": 611835.0}, {"date": "2021-06-18", "close": 31.3324, "volume": 644358.0}, {"date": "2021-06-21", "close": 33.3839, "volume": 685691.0}, {"date": "2021-06-22", "close": 32.2649, "volume": 413117.0}, {"date": "2021-06-23", "close": 33.1974, "volume": 344872.0}, {"date": "2021-06-24", "close": 32.8244, "volume": 260850.0}, {"date": "2021-06-25", "close": 33.7569, "volume": 257173.0}, {"date": "2021-06-28", "close": 34.1299, "volume": 286162.0}, {"date": "2021-06-29", "close": 34.3164, "volume": 350393.0}, {"date": "2021-06-30", "close": 33.3839, "volume": 225376.0}, {"date": "2021-07-01", "close": 33.1974, "volume": 150849.0}, {"date": "2021-07-02", "close": 32.4514, "volume": 145821.0}, {"date": "2021-07-06", "close": 32.0784, "volume": 197347.0}, {"date": "2021-07-07", "close": 30.5863, "volume": 201222.0}, {"date": "2021-07-08", "close": 29.4673, "volume": 187416.0}, {"date": "2021-07-09", "close": 30.5863, "volume": 115855.0}, {"date": "2021-07-12", "close": 30.3998, "volume": 88627.0}, {"date": "2021-07-13", "close": 29.6538, "volume": 96512.0}, {"date": "2021-07-14", "close": 28.9078, "volume": 79102.0}, {"date": "2021-07-15", "close": 28.7213, "volume": 87461.0}, {"date": "2021-07-16", "close": 27.9753, "volume": 71393.0}, {"date": "2021-07-19", "close": 27.2293, "volume": 186019.0}, {"date": "2021-07-20", "close": 27.4158, "volume": 55980.0}, {"date": "2021-07-21", "close": 29.0943, "volume": 61843.0}, {"date": "2021-07-22", "close": 28.3483, "volume": 40408.0}, {"date": "2021-07-23", "close": 27.4158, "volume": 44548.0}, {"date": "2021-07-26", "close": 26.4833, "volume": 94023.0}, {"date": "2021-07-27", "close": 25.9238, "volume": 59997.0}, {"date": "2021-07-28", "close": 27.2293, "volume": 56335.0}, {"date": "2021-07-29", "close": 26.4833, "volume": 33471.0}, {"date": "2021-07-30", "close": 26.1103, "volume": 25249.0}, {"date": "2021-08-02", "close": 26.1103, "volume": 48607.0}, {"date": "2021-08-03", "close": 25.5508, "volume": 36326.0}, {"date": "2021-08-04", "close": 24.4318, "volume": 80399.0}, {"date": "2021-08-05", "close": 25.1778, "volume": 61366.0}, {"date": "2021-08-06", "close": 24.6183, "volume": 27706.0}, {"date": "2021-08-09", "close": 25.1778, "volume": 40160.0}, {"date": "2021-08-10", "close": 24.4318, "volume": 22762.0}, {"date": "2021-08-11", "close": 25.3643, "volume": 50251.0}, {"date": "2021-08-12", "close": 24.9913, "volume": 22643.0}, {"date": "2021-08-13", "close": 23.8723, "volume": 46788.0}, {"date": "2021-08-16", "close": 22.0072, "volume": 87599.0}, {"date": "2021-08-17", "close": 22.3803, "volume": 70337.0}, {"date": "2021-08-18", "close": 22.3803, "volume": 20657.0}, {"date": "2021-08-19", "close": 22.1937, "volume": 54910.0}, {"date": "2021-08-20", "close": 24.4318, "volume": 91888.0}, {"date": "2021-08-23", "close": 23.4993, "volume": 60275.0}, {"date": "2021-08-24", "close": 23.3128, "volume": 35190.0}, {"date": "2021-08-25", "close": 22.9398, "volume": 117258.0}, {"date": "2021-08-26", "close": 22.5668, "volume": 32778.0}, {"date": "2021-08-27", "close": 22.9398, "volume": 24064.0}, {"date": "2021-08-30", "close": 22.9398, "volume": 22920.0}, {"date": "2021-08-31", "close": 22.5668, "volume": 31866.0}, {"date": "2021-09-01", "close": 23.1263, "volume": 22873.0}, {"date": "2021-09-02", "close": 23.4993, "volume": 140186.0}, {"date": "2021-09-03", "close": 22.9398, "volume": 33909.0}, {"date": "2021-09-07", "close": 23.8723, "volume": 46594.0}, {"date": "2021-09-08", "close": 26.2968, "volume": 389697.0}, {"date": "2021-09-09", "close": 24.8048, "volume": 194542.0}, {"date": "2021-09-10", "close": 25.1778, "volume": 167873.0}, {"date": "2021-09-13", "close": 27.7888, "volume": 473963.0}, {"date": "2021-09-14", "close": 26.1103, "volume": 183699.0}, {"date": "2021-09-15", "close": 25.5508, "volume": 74014.0}, {"date": "2021-09-16", "close": 24.8048, "volume": 58360.0}, {"date": "2021-09-17", "close": 24.8048, "volume": 104942.0}, {"date": "2021-09-20", "close": 23.4993, "volume": 80260.0}, {"date": "2021-09-21", "close": 23.3128, "volume": 40480.0}, {"date": "2021-09-22", "close": 24.2453, "volume": 29943.0}, {"date": "2021-09-23", "close": 24.0588, "volume": 61169.0}, {"date": "2021-09-24", "close": 23.4993, "volume": 40743.0}, {"date": "2021-09-27", "close": 24.6183, "volume": 35210.0}, {"date": "2021-09-28", "close": 23.4993, "volume": 41608.0}, {"date": "2021-09-29", "close": 23.1263, "volume": 31028.0}, {"date": "2021-09-30", "close": 24.0588, "volume": 29135.0}, {"date": "2021-10-01", "close": 23.3128, "volume": 18051.0}, {"date": "2021-10-04", "close": 22.5668, "volume": 52020.0}, {"date": "2021-10-05", "close": 21.8207, "volume": 32419.0}, {"date": "2021-10-06", "close": 21.2612, "volume": 29419.0}, {"date": "2021-10-07", "close": 21.8207, "volume": 24936.0}, {"date": "2021-10-08", "close": 21.6342, "volume": 19476.0}, {"date": "2021-10-11", "close": 22.0072, "volume": 20106.0}, {"date": "2021-10-12", "close": 21.8207, "volume": 24433.0}, {"date": "2021-10-13", "close": 21.8207, "volume": 13712.0}, {"date": "2021-10-14", "close": 22.3803, "volume": 22528.0}, {"date": "2021-10-15", "close": 22.3803, "volume": 15161.0}, {"date": "2021-10-18", "close": 22.0072, "volume": 26217.0}, {"date": "2021-10-19", "close": 21.6342, "volume": 27621.0}, {"date": "2021-10-20", "close": 22.0072, "volume": 11065.0}, {"date": "2021-10-21", "close": 21.8207, "volume": 18555.0}, {"date": "2021-10-22", "close": 21.4477, "volume": 37460.0}, {"date": "2021-10-25", "close": 22.0072, "volume": 41380.0}, {"date": "2021-10-26", "close": 22.7533, "volume": 86589.0}, {"date": "2021-10-27", "close": 22.1937, "volume": 46206.0}, {"date": "2021-10-28", "close": 22.5668, "volume": 38700.0}, {"date": "2021-10-29", "close": 22.9398, "volume": 41734.0}, {"date": "2021-11-01", "close": 22.7533, "volume": 28817.0}, {"date": "2021-11-02", "close": 23.1263, "volume": 23540.0}, {"date": "2021-11-03", "close": 23.1263, "volume": 41880.0}, {"date": "2021-11-04", "close": 22.9398, "volume": 31289.0}, {"date": "2021-11-05", "close": 22.3803, "volume": 30708.0}, {"date": "2021-11-08", "close": 22.3803, "volume": 42302.0}, {"date": "2021-11-09", "close": 21.8207, "volume": 26636.0}, {"date": "2021-11-10", "close": 21.4477, "volume": 52390.0}, {"date": "2021-11-11", "close": 21.0747, "volume": 37004.0}, {"date": "2021-11-12", "close": 20.7017, "volume": 35053.0}, {"date": "2021-11-15", "close": 21.0747, "volume": 20965.0}, {"date": "2021-11-16", "close": 20.8882, "volume": 36940.0}, {"date": "2021-11-17", "close": 19.5827, "volume": 59564.0}, {"date": "2021-11-18", "close": 18.4656, "volume": 108701.0}, {"date": "2021-11-19", "close": 17.8464, "volume": 32622.0}, {"date": "2021-11-22", "close": 16.2275, "volume": 83279.0}, {"date": "2021-11-23", "close": 16.2201, "volume": 34145.0}, {"date": "2021-11-24", "close": 16.6901, "volume": 26372.0}, {"date": "2021-11-26", "close": 16.1418, "volume": 18493.0}, {"date": "2021-11-29", "close": 15.6662, "volume": 34939.0}, {"date": "2021-11-30", "close": 14.5192, "volume": 67649.0}, {"date": "2021-12-01", "close": 14.0902, "volume": 102547.0}, {"date": "2021-12-02", "close": 15.1048, "volume": 41467.0}, {"date": "2021-12-03", "close": 14.0194, "volume": 54776.0}, {"date": "2021-12-06", "close": 13.4561, "volume": 50555.0}, {"date": "2021-12-07", "close": 14.5584, "volume": 36873.0}, {"date": "2021-12-08", "close": 15.1085, "volume": 26479.0}, {"date": "2021-12-09", "close": 14.7337, "volume": 16292.0}, {"date": "2021-12-10", "close": 14.4185, "volume": 16886.0}, {"date": "2021-12-13", "close": 14.5472, "volume": 32430.0}, {"date": "2021-12-14", "close": 14.342, "volume": 22671.0}, {"date": "2021-12-15", "close": 13.9877, "volume": 28486.0}, {"date": "2021-12-16", "close": 14.1294, "volume": 24100.0}, {"date": "2021-12-17", "close": 13.2323, "volume": 32346.0}, {"date": "2021-12-20", "close": 13.2416, "volume": 47553.0}, {"date": "2021-12-21", "close": 13.5363, "volume": 25943.0}, {"date": "2021-12-22", "close": 14.5901, "volume": 30209.0}, {"date": "2021-12-23", "close": 14.5565, "volume": 53695.0}, {"date": "2021-12-27", "close": 13.8012, "volume": 39005.0}, {"date": "2021-12-28", "close": 13.2416, "volume": 52999.0}, {"date": "2021-12-29", "close": 12.6915, "volume": 59182.0}, {"date": "2021-12-30", "close": 12.8686, "volume": 49376.0}, {"date": "2021-12-31", "close": 12.5329, "volume": 60492.0}, {"date": "2022-01-03", "close": 13.9168, "volume": 144020.0}, {"date": "2022-01-04", "close": 13.7098, "volume": 34070.0}, {"date": "2022-01-05", "close": 13.1018, "volume": 26713.0}, {"date": "2022-01-06", "close": 13.0365, "volume": 25332.0}, {"date": "2022-01-07", "close": 12.3558, "volume": 19498.0}, {"date": "2022-01-10", "close": 12.1208, "volume": 30470.0}, {"date": "2022-01-11", "close": 12.6821, "volume": 20032.0}, {"date": "2022-01-12", "close": 12.9432, "volume": 11406.0}, {"date": "2022-01-13", "close": 12.4136, "volume": 11945.0}, {"date": "2022-01-14", "close": 12.5385, "volume": 12082.0}, {"date": "2022-01-18", "close": 11.565, "volume": 25660.0}, {"date": "2022-01-19", "close": 10.3602, "volume": 72639.0}, {"date": "2022-01-20", "close": 10.2576, "volume": 32560.0}, {"date": "2022-01-21", "close": 8.6033, "volume": 77428.0}, {"date": "2022-01-24", "close": 7.1057, "volume": 198060.0}, {"date": "2022-01-25", "close": 7.8331, "volume": 63223.0}, {"date": "2022-01-26", "close": 6.977, "volume": 136575.0}, {"date": "2022-01-27", "close": 6.9006, "volume": 38967.0}, {"date": "2022-01-28", "close": 6.632, "volume": 54400.0}, {"date": "2022-01-31", "close": 7.6466, "volume": 37919.0}, {"date": "2022-02-01", "close": 8.0457, "volume": 24284.0}, {"date": "2022-02-02", "close": 7.8107, "volume": 19027.0}, {"date": "2022-02-03", "close": 7.1785, "volume": 18870.0}, {"date": "2022-02-04", "close": 7.4601, "volume": 15814.0}, {"date": "2022-02-07", "close": 7.2176, "volume": 23640.0}, {"date": "2022-02-08", "close": 7.2149, "volume": 14844.0}, {"date": "2022-02-09", "close": 7.6373, "volume": 24296.0}, {"date": "2022-02-10", "close": 7.4638, "volume": 15582.0}, {"date": "2022-02-11", "close": 7.1169, "volume": 28741.0}, {"date": "2022-02-14", "close": 6.8726, "volume": 15646.0}, {"date": "2022-02-15", "close": 7.6466, "volume": 33393.0}, {"date": "2022-02-16", "close": 7.5906, "volume": 11585.0}, {"date": "2022-02-17", "close": 7.3333, "volume": 14100.0}, {"date": "2022-02-18", "close": 7.6056, "volume": 13404.0}, {"date": "2022-02-22", "close": 7.0311, "volume": 23162.0}, {"date": "2022-02-23", "close": 6.535, "volume": 13102.0}, {"date": "2022-02-24", "close": 6.9994, "volume": 92497.0}, {"date": "2022-02-25", "close": 7.1691, "volume": 44372.0}, {"date": "2022-02-28", "close": 10.556, "volume": 665248.0}, {"date": "2022-03-01", "close": 8.1166, "volume": 212737.0}, {"date": "2022-03-02", "close": 8.1539, "volume": 63872.0}, {"date": "2022-03-03", "close": 9.6981, "volume": 817095.0}, {"date": "2022-03-04", "close": 7.9096, "volume": 209975.0}, {"date": "2022-03-07", "close": 9.0416, "volume": 159863.0}, {"date": "2022-03-08", "close": 10.4423, "volume": 306841.0}, {"date": "2022-03-09", "close": 10.0692, "volume": 57088.0}, {"date": "2022-03-10", "close": 10.017, "volume": 36679.0}, {"date": "2022-03-11", "close": 11.4699, "volume": 158020.0}, {"date": "2022-03-14", "close": 10.9234, "volume": 58910.0}, {"date": "2022-03-15", "close": 9.7764, "volume": 37326.0}, {"date": "2022-03-16", "close": 10.1886, "volume": 27391.0}, {"date": "2022-03-17", "close": 10.2651, "volume": 39870.0}, {"date": "2022-03-18", "close": 10.6978, "volume": 25532.0}, {"date": "2022-03-21", "close": 12.1226, "volume": 180270.0}, {"date": "2022-03-22", "close": 12.3091, "volume": 91183.0}, {"date": "2022-03-23", "close": 13.4282, "volume": 148860.0}, {"date": "2022-03-24", "close": 12.4173, "volume": 91484.0}, {"date": "2022-03-25", "close": 11.3692, "volume": 52641.0}, {"date": "2022-03-28", "close": 10.9645, "volume": 44190.0}, {"date": "2022-03-29", "close": 11.1901, "volume": 24079.0}, {"date": "2022-03-30", "close": 10.8861, "volume": 20938.0}, {"date": "2022-03-31", "close": 10.6866, "volume": 18339.0}, {"date": "2022-04-01", "close": 10.8171, "volume": 41007.0}, {"date": "2022-04-04", "close": 11.5389, "volume": 36078.0}, {"date": "2022-04-05", "close": 11.5836, "volume": 22009.0}, {"date": "2022-04-06", "close": 11.7571, "volume": 27874.0}, {"date": "2022-04-07", "close": 11.261, "volume": 56305.0}, {"date": "2022-04-08", "close": 11.2834, "volume": 13397.0}, {"date": "2022-04-11", "close": 10.3509, "volume": 21560.0}, {"date": "2022-04-12", "close": 10.2315, "volume": 20462.0}, {"date": "2022-04-13", "close": 9.9685, "volume": 19665.0}, {"date": "2022-04-14", "close": 9.3232, "volume": 25897.0}, {"date": "2022-04-18", "close": 9.2393, "volume": 9116.0}, {"date": "2022-04-19", "close": 9.6981, "volume": 17777.0}, {"date": "2022-04-20", "close": 9.5153, "volume": 13099.0}, {"date": "2022-04-21", "close": 9.1367, "volume": 11131.0}, {"date": "2022-04-22", "close": 8.8831, "volume": 22961.0}, {"date": "2022-04-25", "close": 8.5791, "volume": 18559.0}, {"date": "2022-04-26", "close": 8.4821, "volume": 13338.0}, {"date": "2022-04-27", "close": 8.3907, "volume": 9290.0}, {"date": "2022-04-28", "close": 8.2061, "volume": 14562.0}, {"date": "2022-04-29", "close": 7.7604, "volume": 15199.0}, {"date": "2022-05-02", "close": 8.0196, "volume": 8201.0}, {"date": "2022-05-03", "close": 7.9636, "volume": 12976.0}, {"date": "2022-05-04", "close": 7.6, "volume": 19269.0}, {"date": "2022-05-05", "close": 7.406, "volume": 18101.0}, {"date": "2022-05-06", "close": 7.3482, "volume": 10446.0}, {"date": "2022-05-09", "close": 6.3392, "volume": 22977.0}, {"date": "2022-05-10", "close": 7.0833, "volume": 26356.0}, {"date": "2022-05-11", "close": 6.3411, "volume": 19741.0}, {"date": "2022-05-12", "close": 6.4399, "volume": 12444.0}, {"date": "2022-05-13", "close": 6.9006, "volume": 11823.0}, {"date": "2022-05-16", "close": 7.1617, "volume": 7111.0}, {"date": "2022-05-17", "close": 7.2587, "volume": 6906.0}, {"date": "2022-05-18", "close": 7.0181, "volume": 6836.0}, {"date": "2022-05-19", "close": 7.2549, "volume": 15720.0}, {"date": "2022-05-20", "close": 7.1971, "volume": 17595.0}, {"date": "2022-05-23", "close": 7.6, "volume": 15101.0}, {"date": "2022-05-24", "close": 7.0647, "volume": 9116.0}, {"date": "2022-05-25", "close": 6.8782, "volume": 3937.0}, {"date": "2022-05-26", "close": 7.1337, "volume": 7305.0}, {"date": "2022-05-27", "close": 7.572, "volume": 5815.0}, {"date": "2022-05-31", "close": 7.4601, "volume": 7061.0}, {"date": "2022-06-01", "close": 7.2008, "volume": 45905.0}, {"date": "2022-06-02", "close": 7.8014, "volume": 27499.0}, {"date": "2022-06-03", "close": 7.4265, "volume": 11497.0}, {"date": "2022-06-06", "close": 7.199, "volume": 6840.0}, {"date": "2022-06-07", "close": 7.2736, "volume": 19809.0}, {"date": "2022-06-08", "close": 7.613, "volume": 46057.0}, {"date": "2022-06-09", "close": 7.7398, "volume": 36717.0}, {"date": "2022-06-10", "close": 7.6466, "volume": 9322.0}, {"date": "2022-06-13", "close": 7.0871, "volume": 14346.0}, {"date": "2022-06-14", "close": 6.9006, "volume": 6725.0}, {"date": "2022-06-15", "close": 7.1057, "volume": 25920.0}, {"date": "2022-06-16", "close": 6.9006, "volume": 23751.0}, {"date": "2022-06-17", "close": 6.7141, "volume": 19591.0}, {"date": "2022-06-21", "close": 6.8073, "volume": 12215.0}, {"date": "2022-06-22", "close": 6.8017, "volume": 18179.0}, {"date": "2022-06-23", "close": 6.854, "volume": 14211.0}, {"date": "2022-06-24", "close": 6.6376, "volume": 16079.0}, {"date": "2022-06-27", "close": 6.6413, "volume": 7785.0}, {"date": "2022-06-28", "close": 6.3635, "volume": 31224.0}, {"date": "2022-06-29", "close": 6.4362, "volume": 26007.0}, {"date": "2022-06-30", "close": 6.5518, "volume": 6053.0}, {"date": "2022-07-01", "close": 6.3802, "volume": 8842.0}, {"date": "2022-07-05", "close": 6.425, "volume": 12011.0}, {"date": "2022-07-06", "close": 6.3485, "volume": 5697.0}, {"date": "2022-07-07", "close": 6.5481, "volume": 12129.0}, {"date": "2022-07-08", "close": 6.6861, "volume": 9718.0}, {"date": "2022-07-11", "close": 6.535, "volume": 43225.0}, {"date": "2022-07-12", "close": 6.6581, "volume": 11498.0}, {"date": "2022-07-13", "close": 6.5052, "volume": 8895.0}, {"date": "2022-07-14", "close": 6.3411, "volume": 15476.0}, {"date": "2022-07-15", "close": 6.384, "volume": 6753.0}, {"date": "2022-07-18", "close": 6.8092, "volume": 15818.0}, {"date": "2022-07-19", "close": 6.7141, "volume": 8880.0}, {"date": "2022-07-20", "close": 6.7141, "volume": 10274.0}, {"date": "2022-07-21", "close": 6.9006, "volume": 66942.0}, {"date": "2022-07-22", "close": 7.1635, "volume": 93841.0}, {"date": "2022-07-25", "close": 6.7756, "volume": 15034.0}, {"date": "2022-07-26", "close": 6.604, "volume": 21834.0}, {"date": "2022-07-27", "close": 6.8017, "volume": 8131.0}, {"date": "2022-07-28", "close": 6.8782, "volume": 5716.0}, {"date": "2022-07-29", "close": 6.8446, "volume": 11057.0}, {"date": "2022-08-01", "close": 6.7122, "volume": 21439.0}, {"date": "2022-08-02", "close": 6.7141, "volume": 10218.0}, {"date": "2022-08-03", "close": 6.7271, "volume": 9974.0}, {"date": "2022-08-04", "close": 6.9826, "volume": 9916.0}, {"date": "2022-08-05", "close": 6.9994, "volume": 10369.0}, {"date": "2022-08-08", "close": 7.1039, "volume": 12487.0}, {"date": "2022-08-09", "close": 6.8073, "volume": 9741.0}, {"date": "2022-08-10", "close": 6.9668, "volume": 11695.0}, {"date": "2022-08-11", "close": 7.3127, "volume": 27489.0}, {"date": "2022-08-12", "close": 7.4414, "volume": 11861.0}, {"date": "2022-08-15", "close": 7.6261, "volume": 5098.0}, {"date": "2022-08-16", "close": 7.5272, "volume": 8375.0}, {"date": "2022-08-17", "close": 7.3146, "volume": 7399.0}, {"date": "2022-08-18", "close": 7.2736, "volume": 4470.0}, {"date": "2022-08-19", "close": 7.1598, "volume": 17870.0}, {"date": "2022-08-22", "close": 6.8987, "volume": 7412.0}, {"date": "2022-08-23", "close": 6.5276, "volume": 10009.0}, {"date": "2022-08-24", "close": 6.9304, "volume": 5132.0}, {"date": "2022-08-25", "close": 6.9024, "volume": 15860.0}, {"date": "2022-08-26", "close": 6.7458, "volume": 5123.0}, {"date": "2022-08-29", "close": 6.6786, "volume": 3915.0}, {"date": "2022-08-30", "close": 6.6152, "volume": 5011.0}, {"date": "2022-08-31", "close": 6.5555, "volume": 2425.0}, {"date": "2022-09-01", "close": 6.4157, "volume": 8893.0}, {"date": "2022-09-02", "close": 6.6581, "volume": 13880.0}, {"date": "2022-09-06", "close": 6.4716, "volume": 12621.0}, {"date": "2022-09-07", "close": 5.9867, "volume": 11036.0}, {"date": "2022-09-08", "close": 6.0613, "volume": 5484.0}, {"date": "2022-09-09", "close": 6.1546, "volume": 6427.0}, {"date": "2022-09-12", "close": 5.9849, "volume": 11277.0}, {"date": "2022-09-13", "close": 5.7592, "volume": 15813.0}, {"date": "2022-09-14", "close": 5.7331, "volume": 15173.0}, {"date": "2022-09-15", "close": 5.9662, "volume": 12697.0}, {"date": "2022-09-16", "close": 6.2441, "volume": 15131.0}, {"date": "2022-09-19", "close": 5.9681, "volume": 10010.0}, {"date": "2022-09-20", "close": 5.7816, "volume": 10192.0}, {"date": "2022-09-21", "close": 5.6249, "volume": 10281.0}, {"date": "2022-09-22", "close": 5.181, "volume": 20412.0}, {"date": "2022-09-23", "close": 5.03, "volume": 21387.0}, {"date": "2022-09-26", "close": 4.7409, "volume": 15147.0}, {"date": "2022-09-27", "close": 4.9442, "volume": 12114.0}, {"date": "2022-09-28", "close": 5.2985, "volume": 2466.0}, {"date": "2022-09-29", "close": 4.933, "volume": 15291.0}, {"date": "2022-09-30", "close": 4.7745, "volume": 8439.0}, {"date": "2022-10-03", "close": 5.0337, "volume": 4091.0}, {"date": "2022-10-04", "close": 5.1288, "volume": 4456.0}, {"date": "2022-10-05", "close": 5.1325, "volume": 3442.0}, {"date": "2022-10-06", "close": 5.2388, "volume": 5499.0}, {"date": "2022-10-07", "close": 4.8491, "volume": 3175.0}, {"date": "2022-10-10", "close": 4.8435, "volume": 9966.0}, {"date": "2022-10-11", "close": 4.5189, "volume": 10056.0}, {"date": "2022-10-12", "close": 4.5917, "volume": 3493.0}, {"date": "2022-10-13", "close": 4.6122, "volume": 6489.0}, {"date": "2022-10-14", "close": 4.5973, "volume": 4745.0}, {"date": "2022-10-17", "close": 4.5134, "volume": 5163.0}, {"date": "2022-10-18", "close": 4.5935, "volume": 3430.0}, {"date": "2022-10-19", "close": 4.532, "volume": 4191.0}, {"date": "2022-10-20", "close": 4.4854, "volume": 3793.0}, {"date": "2022-10-21", "close": 4.6831, "volume": 3430.0}, {"date": "2022-10-24", "close": 4.4518, "volume": 5179.0}, {"date": "2022-10-25", "close": 4.3343, "volume": 5893.0}, {"date": "2022-10-26", "close": 4.3324, "volume": 3615.0}, {"date": "2022-10-27", "close": 4.5674, "volume": 4436.0}, {"date": "2022-10-28", "close": 4.6327, "volume": 11952.0}, {"date": "2022-10-31", "close": 4.2914, "volume": 10203.0}, {"date": "2022-11-01", "close": 4.6402, "volume": 4814.0}, {"date": "2022-11-02", "close": 4.3455, "volume": 6782.0}, {"date": "2022-11-03", "close": 4.2895, "volume": 7505.0}, {"date": "2022-11-04", "close": 4.3268, "volume": 6232.0}, {"date": "2022-11-07", "close": 4.2149, "volume": 2562.0}, {"date": "2022-11-08", "close": 4.0975, "volume": 11512.0}, {"date": "2022-11-09", "close": 3.9184, "volume": 5314.0}, {"date": "2022-11-10", "close": 3.9165, "volume": 9407.0}, {"date": "2022-11-11", "close": 4.0844, "volume": 17419.0}, {"date": "2022-11-14", "close": 4.103, "volume": 11643.0}, {"date": "2022-11-15", "close": 4.0564, "volume": 14289.0}, {"date": "2022-11-16", "close": 3.9165, "volume": 10297.0}, {"date": "2022-11-17", "close": 3.9165, "volume": 14827.0}, {"date": "2022-11-18", "close": 3.9408, "volume": 4590.0}, {"date": "2022-11-21", "close": 3.9632, "volume": 3510.0}, {"date": "2022-11-22", "close": 4.0378, "volume": 2007.0}, {"date": "2022-11-23", "close": 4.1963, "volume": 6592.0}, {"date": "2022-11-25", "close": 4.4761, "volume": 3826.0}, {"date": "2022-11-28", "close": 4.2168, "volume": 7503.0}, {"date": "2022-11-29", "close": 3.9874, "volume": 3992.0}, {"date": "2022-11-30", "close": 4.2895, "volume": 16266.0}, {"date": "2022-12-01", "close": 4.049, "volume": 3742.0}, {"date": "2022-12-02", "close": 4.1403, "volume": 6407.0}, {"date": "2022-12-05", "close": 3.8606, "volume": 10991.0}, {"date": "2022-12-06", "close": 3.6293, "volume": 26198.0}, {"date": "2022-12-07", "close": 3.6368, "volume": 6166.0}, {"date": "2022-12-08", "close": 3.3682, "volume": 7914.0}, {"date": "2022-12-09", "close": 3.6368, "volume": 8480.0}, {"date": "2022-12-12", "close": 3.5118, "volume": 5365.0}, {"date": "2022-12-13", "close": 4.3101, "volume": 72320.0}, {"date": "2022-12-14", "close": 4.0284, "volume": 22777.0}, {"date": "2022-12-15", "close": 4.0247, "volume": 46162.0}, {"date": "2022-12-16", "close": 3.6554, "volume": 20393.0}, {"date": "2022-12-19", "close": 3.3104, "volume": 12095.0}, {"date": "2022-12-20", "close": 3.2918, "volume": 15141.0}, {"date": "2022-12-21", "close": 3.3906, "volume": 14702.0}, {"date": "2022-12-22", "close": 3.357, "volume": 15227.0}, {"date": "2022-12-23", "close": 3.4577, "volume": 8943.0}, {"date": "2022-12-27", "close": 3.0959, "volume": 15596.0}, {"date": "2022-12-28", "close": 3.1556, "volume": 10486.0}, {"date": "2022-12-29", "close": 3.1146, "volume": 22389.0}, {"date": "2022-12-30", "close": 3.0586, "volume": 29339.0}, {"date": "2023-01-03", "close": 3.1426, "volume": 11190.0}, {"date": "2023-01-04", "close": 3.2974, "volume": 5668.0}, {"date": "2023-01-05", "close": 3.5435, "volume": 13945.0}, {"date": "2023-01-06", "close": 3.2731, "volume": 22482.0}, {"date": "2023-01-09", "close": 3.5435, "volume": 6953.0}, {"date": "2023-01-10", "close": 3.9072, "volume": 13039.0}, {"date": "2023-01-11", "close": 3.9221, "volume": 8577.0}, {"date": "2023-01-12", "close": 3.8233, "volume": 10423.0}, {"date": "2023-01-13", "close": 4.2578, "volume": 17657.0}, {"date": "2023-01-17", "close": 4.3865, "volume": 10662.0}, {"date": "2023-01-18", "close": 4.1553, "volume": 12326.0}, {"date": "2023-01-19", "close": 4.0079, "volume": 4317.0}, {"date": "2023-01-20", "close": 4.1422, "volume": 3740.0}, {"date": "2023-01-23", "close": 4.103, "volume": 11471.0}, {"date": "2023-01-24", "close": 4.103, "volume": 6860.0}, {"date": "2023-01-25", "close": 4.0937, "volume": 4741.0}, {"date": "2023-01-26", "close": 4.2168, "volume": 4306.0}, {"date": "2023-01-27", "close": 4.2895, "volume": 12955.0}, {"date": "2023-01-30", "close": 4.2373, "volume": 4552.0}, {"date": "2023-01-31", "close": 4.2895, "volume": 5780.0}, {"date": "2023-02-01", "close": 4.8491, "volume": 45258.0}, {"date": "2023-02-02", "close": 5.3899, "volume": 26790.0}, {"date": "2023-02-03", "close": 5.1642, "volume": 7295.0}, {"date": "2023-02-06", "close": 5.2221, "volume": 21959.0}, {"date": "2023-02-07", "close": 5.0542, "volume": 6884.0}, {"date": "2023-02-08", "close": 5.0356, "volume": 2514.0}, {"date": "2023-02-09", "close": 4.9311, "volume": 3410.0}, {"date": "2023-02-10", "close": 4.6514, "volume": 8246.0}, {"date": "2023-02-13", "close": 4.5618, "volume": 9249.0}, {"date": "2023-02-14", "close": 4.4761, "volume": 6082.0}, {"date": "2023-02-15", "close": 4.5991, "volume": 9812.0}, {"date": "2023-02-16", "close": 4.5227, "volume": 2818.0}, {"date": "2023-02-17", "close": 4.6308, "volume": 13352.0}, {"date": "2023-02-21", "close": 4.3641, "volume": 5022.0}, {"date": "2023-02-22", "close": 4.3977, "volume": 8033.0}, {"date": "2023-02-23", "close": 4.2914, "volume": 4011.0}, {"date": "2023-02-24", "close": 4.1982, "volume": 16657.0}, {"date": "2023-02-27", "close": 4.2336, "volume": 2691.0}, {"date": "2023-02-28", "close": 4.1963, "volume": 2472.0}, {"date": "2023-03-01", "close": 4.2149, "volume": 3178.0}, {"date": "2023-03-02", "close": 4.2504, "volume": 3174.0}, {"date": "2023-03-03", "close": 4.2895, "volume": 4104.0}, {"date": "2023-03-06", "close": 4.4649, "volume": 4361.0}, {"date": "2023-03-07", "close": 4.7092, "volume": 14192.0}, {"date": "2023-03-08", "close": 4.8882, "volume": 13921.0}, {"date": "2023-03-09", "close": 4.5227, "volume": 8235.0}, {"date": "2023-03-10", "close": 4.4947, "volume": 4390.0}, {"date": "2023-03-13", "close": 4.2895, "volume": 12972.0}, {"date": "2023-03-14", "close": 4.3586, "volume": 11176.0}, {"date": "2023-03-15", "close": 4.1963, "volume": 7076.0}, {"date": "2023-03-16", "close": 4.2485, "volume": 7221.0}, {"date": "2023-03-17", "close": 3.6256, "volume": 11302.0}, {"date": "2023-03-20", "close": 3.8457, "volume": 11492.0}, {"date": "2023-03-21", "close": 3.7412, "volume": 5463.0}, {"date": "2023-03-22", "close": 3.73, "volume": 9654.0}, {"date": "2023-03-23", "close": 3.7058, "volume": 14489.0}, {"date": "2023-03-24", "close": 3.73, "volume": 3983.0}, {"date": "2023-03-27", "close": 3.8848, "volume": 7978.0}, {"date": "2023-03-28", "close": 3.6368, "volume": 4921.0}, {"date": "2023-03-29", "close": 3.7338, "volume": 7381.0}, {"date": "2023-03-30", "close": 3.7356, "volume": 3989.0}, {"date": "2023-03-31", "close": 4.0098, "volume": 5396.0}, {"date": "2023-04-03", "close": 4.1459, "volume": 7557.0}, {"date": "2023-04-04", "close": 4.034, "volume": 4606.0}, {"date": "2023-04-05", "close": 3.9184, "volume": 4198.0}, {"date": "2023-04-06", "close": 3.9165, "volume": 28338.0}, {"date": "2023-04-10", "close": 4.1646, "volume": 3644.0}, {"date": "2023-04-11", "close": 4.2, "volume": 12461.0}, {"date": "2023-04-12", "close": 4.2299, "volume": 7950.0}, {"date": "2023-04-13", "close": 4.3436, "volume": 3183.0}, {"date": "2023-04-14", "close": 4.103, "volume": 10713.0}, {"date": "2023-04-17", "close": 4.0919, "volume": 7107.0}, {"date": "2023-04-18", "close": 4.2131, "volume": 3003.0}, {"date": "2023-04-19", "close": 4.3735, "volume": 9825.0}, {"date": "2023-04-20", "close": 4.1963, "volume": 3199.0}, {"date": "2023-04-21", "close": 4.2187, "volume": 6582.0}, {"date": "2023-04-24", "close": 4.103, "volume": 4939.0}, {"date": "2023-04-25", "close": 4.2793, "volume": 11290.0}, {"date": "2023-04-26", "close": 4.103, "volume": 3773.0}, {"date": "2023-04-27", "close": 3.8419, "volume": 2229.0}, {"date": "2023-04-28", "close": 3.9725, "volume": 2899.0}, {"date": "2023-05-01", "close": 3.9203, "volume": 2001.0}, {"date": "2023-05-02", "close": 3.883, "volume": 3042.0}, {"date": "2023-05-03", "close": 3.8177, "volume": 2027.0}, {"date": "2023-05-04", "close": 4.0676, "volume": 4541.0}, {"date": "2023-05-05", "close": 4.0284, "volume": 2647.0}, {"date": "2023-05-08", "close": 3.9165, "volume": 2992.0}, {"date": "2023-05-09", "close": 3.9221, "volume": 5937.0}, {"date": "2023-05-10", "close": 3.9688, "volume": 7561.0}, {"date": "2023-05-11", "close": 3.8326, "volume": 1984.0}, {"date": "2023-05-12", "close": 3.73, "volume": 6997.0}, {"date": "2023-05-15", "close": 3.9165, "volume": 6096.0}, {"date": "2023-05-16", "close": 4.0564, "volume": 5849.0}, {"date": "2023-05-17", "close": 4.0527, "volume": 5208.0}, {"date": "2023-05-18", "close": 4.0471, "volume": 3847.0}, {"date": "2023-05-19", "close": 3.7524, "volume": 10998.0}, {"date": "2023-05-22", "close": 3.8438, "volume": 2943.0}, {"date": "2023-05-23", "close": 3.8699, "volume": 6384.0}, {"date": "2023-05-24", "close": 3.8233, "volume": 4487.0}, {"date": "2023-05-25", "close": 3.7394, "volume": 3067.0}, {"date": "2023-05-26", "close": 3.648, "volume": 3994.0}, {"date": "2023-05-30", "close": 3.6368, "volume": 3604.0}, {"date": "2023-05-31", "close": 3.6424, "volume": 2493.0}, {"date": "2023-06-01", "close": 3.6816, "volume": 3364.0}, {"date": "2023-06-02", "close": 3.73, "volume": 4185.0}, {"date": "2023-06-05", "close": 3.73, "volume": 2619.0}, {"date": "2023-06-06", "close": 3.7841, "volume": 2497.0}, {"date": "2023-06-07", "close": 3.7487, "volume": 3045.0}, {"date": "2023-06-08", "close": 3.7114, "volume": 6527.0}, {"date": "2023-06-09", "close": 3.7189, "volume": 7532.0}, {"date": "2023-06-12", "close": 3.6629, "volume": 6677.0}, {"date": "2023-06-13", "close": 3.7375, "volume": 4146.0}, {"date": "2023-06-14", "close": 3.7207, "volume": 1937.0}, {"date": "2023-06-15", "close": 4.0098, "volume": 12855.0}, {"date": "2023-06-16", "close": 4.6439, "volume": 23628.0}, {"date": "2023-06-20", "close": 4.4537, "volume": 22235.0}, {"date": "2023-06-21", "close": 4.0378, "volume": 8866.0}, {"date": "2023-06-22", "close": 4.1161, "volume": 4506.0}, {"date": "2023-06-23", "close": 4.5078, "volume": 20944.0}, {"date": "2023-06-26", "close": 5.5372, "volume": 970007.0}, {"date": "2023-06-27", "close": 6.2049, "volume": 137680.0}, {"date": "2023-06-28", "close": 7.7342, "volume": 214219.0}, {"date": "2023-06-29", "close": 6.7197, "volume": 117265.0}, {"date": "2023-06-30", "close": 6.6898, "volume": 53368.0}, {"date": "2023-07-03", "close": 6.7439, "volume": 33032.0}, {"date": "2023-07-05", "close": 6.6096, "volume": 28060.0}, {"date": "2023-07-06", "close": 7.102, "volume": 26033.0}, {"date": "2023-07-07", "close": 7.536, "volume": 23512.0}, {"date": "2023-07-10", "close": 7.24, "volume": 18737.0}, {"date": "2023-07-11", "close": 6.222, "volume": 40084.0}, {"date": "2023-07-12", "close": 6.298, "volume": 23281.0}, {"date": "2023-07-13", "close": 5.806, "volume": 16030.0}, {"date": "2023-07-14", "close": 5.571, "volume": 14682.0}, {"date": "2023-07-17", "close": 5.774, "volume": 13314.0}, {"date": "2023-07-18", "close": 5.62, "volume": 7378.0}, {"date": "2023-07-19", "close": 5.648, "volume": 8039.0}, {"date": "2023-07-20", "close": 5.524, "volume": 3888.0}, {"date": "2023-07-21", "close": 5.524, "volume": 5016.0}, {"date": "2023-07-24", "close": 5.5, "volume": 3684.0}, {"date": "2023-07-25", "close": 5.258, "volume": 6003.0}, {"date": "2023-07-26", "close": 5.344, "volume": 6348.0}, {"date": "2023-07-27", "close": 5.47, "volume": 12771.0}, {"date": "2023-07-28", "close": 5.6, "volume": 9624.0}, {"date": "2023-07-31", "close": 5.472, "volume": 5334.0}, {"date": "2023-08-01", "close": 5.2, "volume": 5381.0}, {"date": "2023-08-02", "close": 5.37, "volume": 4571.0}, {"date": "2023-08-03", "close": 5.3, "volume": 1226.0}, {"date": "2023-08-04", "close": 5.3, "volume": 4141.0}, {"date": "2023-08-07", "close": 5.2, "volume": 5078.0}, {"date": "2023-08-08", "close": 5.0, "volume": 7764.0}, {"date": "2023-08-09", "close": 4.8, "volume": 4595.0}, {"date": "2023-08-10", "close": 4.76, "volume": 7637.0}, {"date": "2023-08-11", "close": 4.674, "volume": 4227.0}, {"date": "2023-08-14", "close": 4.628, "volume": 4836.0}, {"date": "2023-08-15", "close": 4.6, "volume": 2754.0}, {"date": "2023-08-16", "close": 4.68, "volume": 4451.0}, {"date": "2023-08-17", "close": 4.5, "volume": 1228.0}, {"date": "2023-08-18", "close": 4.444, "volume": 3648.0}, {"date": "2023-08-21", "close": 4.478, "volume": 4119.0}, {"date": "2023-08-22", "close": 4.392, "volume": 4325.0}, {"date": "2023-08-23", "close": 4.4, "volume": 3812.0}, {"date": "2023-08-24", "close": 4.446, "volume": 5561.0}, {"date": "2023-08-25", "close": 4.32, "volume": 7827.0}, {"date": "2023-08-28", "close": 4.05, "volume": 12604.0}, {"date": "2023-08-29", "close": 4.0, "volume": 3169.0}, {"date": "2023-08-30", "close": 4.0, "volume": 10340.0}, {"date": "2023-08-31", "close": 3.9, "volume": 13923.0}, {"date": "2023-09-01", "close": 3.854, "volume": 3249.0}, {"date": "2023-09-05", "close": 4.08, "volume": 6032.0}, {"date": "2023-09-06", "close": 4.448, "volume": 37287.0}, {"date": "2023-09-07", "close": 4.248, "volume": 4582.0}, {"date": "2023-09-08", "close": 4.21, "volume": 7285.0}, {"date": "2023-09-11", "close": 4.206, "volume": 4387.0}, {"date": "2023-09-12", "close": 4.078, "volume": 5164.0}, {"date": "2023-09-13", "close": 4.044, "volume": 4237.0}, {"date": "2023-09-14", "close": 4.12, "volume": 5562.0}, {"date": "2023-09-15", "close": 3.628, "volume": 22042.0}, {"date": "2023-09-18", "close": 3.96, "volume": 5617.0}, {"date": "2023-09-19", "close": 3.916, "volume": 2614.0}, {"date": "2023-09-20", "close": 3.7, "volume": 2714.0}, {"date": "2023-09-21", "close": 3.844, "volume": 12130.0}, {"date": "2023-09-22", "close": 4.018, "volume": 60133.0}, {"date": "2023-09-25", "close": 3.82, "volume": 8489.0}, {"date": "2023-09-26", "close": 3.7, "volume": 2394.0}, {"date": "2023-09-27", "close": 3.642, "volume": 3807.0}, {"date": "2023-09-28", "close": 3.618, "volume": 3354.0}, {"date": "2023-09-29", "close": 3.678, "volume": 2903.0}, {"date": "2023-10-02", "close": 3.668, "volume": 6414.0}, {"date": "2023-10-03", "close": 3.67, "volume": 1484.0}, {"date": "2023-10-04", "close": 3.62, "volume": 4445.0}, {"date": "2023-10-05", "close": 3.636, "volume": 2941.0}, {"date": "2023-10-06", "close": 3.62, "volume": 5050.0}, {"date": "2023-10-09", "close": 3.758, "volume": 2270.0}, {"date": "2023-10-10", "close": 3.908, "volume": 22820.0}, {"date": "2023-10-11", "close": 4.014, "volume": 13451.0}, {"date": "2023-10-12", "close": 3.924, "volume": 10569.0}, {"date": "2023-10-13", "close": 3.908, "volume": 3687.0}, {"date": "2023-10-16", "close": 3.75, "volume": 5967.0}, {"date": "2023-10-17", "close": 3.88, "volume": 8051.0}, {"date": "2023-10-18", "close": 3.71, "volume": 11601.0}, {"date": "2023-10-19", "close": 3.478, "volume": 6757.0}, {"date": "2023-10-20", "close": 3.526, "volume": 7454.0}, {"date": "2023-10-23", "close": 3.212, "volume": 11421.0}, {"date": "2023-10-24", "close": 3.34, "volume": 4524.0}, {"date": "2023-10-25", "close": 3.34, "volume": 1908.0}, {"date": "2023-10-26", "close": 3.34, "volume": 2186.0}, {"date": "2023-10-27", "close": 3.288, "volume": 4168.0}, {"date": "2023-10-30", "close": 3.218, "volume": 4170.0}, {"date": "2023-10-31", "close": 2.84, "volume": 18890.0}, {"date": "2023-11-01", "close": 2.962, "volume": 8709.0}, {"date": "2023-11-02", "close": 3.022, "volume": 3481.0}, {"date": "2023-11-03", "close": 3.06, "volume": 5253.0}, {"date": "2023-11-06", "close": 3.034, "volume": 5850.0}, {"date": "2023-11-07", "close": 2.84, "volume": 4189.0}, {"date": "2023-11-08", "close": 3.08, "volume": 9787.0}, {"date": "2023-11-09", "close": 2.88, "volume": 10201.0}, {"date": "2023-11-10", "close": 2.8, "volume": 6793.0}, {"date": "2023-11-13", "close": 2.876, "volume": 5984.0}, {"date": "2023-11-14", "close": 2.906, "volume": 17065.0}, {"date": "2023-11-15", "close": 3.008, "volume": 7697.0}, {"date": "2023-11-16", "close": 2.814, "volume": 8213.0}, {"date": "2023-11-17", "close": 2.82, "volume": 5285.0}, {"date": "2023-11-20", "close": 2.84, "volume": 5208.0}, {"date": "2023-11-21", "close": 2.724, "volume": 4455.0}, {"date": "2023-11-22", "close": 2.762, "volume": 6296.0}, {"date": "2023-11-24", "close": 2.9, "volume": 2760.0}, {"date": "2023-11-27", "close": 2.82, "volume": 3959.0}, {"date": "2023-11-28", "close": 2.85, "volume": 281413.0}, {"date": "2023-11-29", "close": 2.88, "volume": 37140.0}, {"date": "2023-11-30", "close": 2.82, "volume": 13887.0}, {"date": "2023-12-01", "close": 2.788, "volume": 12179.0}, {"date": "2023-12-04", "close": 2.78, "volume": 12521.0}, {"date": "2023-12-05", "close": 2.602, "volume": 15456.0}, {"date": "2023-12-06", "close": 2.714, "volume": 9489.0}, {"date": "2023-12-07", "close": 2.604, "volume": 6079.0}, {"date": "2023-12-08", "close": 2.626, "volume": 7718.0}, {"date": "2023-12-11", "close": 2.6, "volume": 4974.0}, {"date": "2023-12-12", "close": 2.51, "volume": 13041.0}, {"date": "2023-12-13", "close": 2.6, "volume": 5112.0}, {"date": "2023-12-14", "close": 2.686, "volume": 22351.0}, {"date": "2023-12-15", "close": 2.6, "volume": 6759.0}, {"date": "2023-12-18", "close": 2.6, "volume": 5915.0}, {"date": "2023-12-19", "close": 2.598, "volume": 13437.0}, {"date": "2023-12-20", "close": 2.542, "volume": 5659.0}, {"date": "2023-12-21", "close": 2.5, "volume": 7694.0}, {"date": "2023-12-22", "close": 2.576, "volume": 8981.0}, {"date": "2023-12-26", "close": 2.398, "volume": 85465.0}, {"date": "2023-12-27", "close": 2.44, "volume": 24634.0}, {"date": "2023-12-28", "close": 2.906, "volume": 89935.0}, {"date": "2023-12-29", "close": 2.402, "volume": 53451.0}, {"date": "2024-01-02", "close": 2.634, "volume": 50954.0}, {"date": "2024-01-03", "close": 2.302, "volume": 42196.0}, {"date": "2024-01-04", "close": 2.558, "volume": 99186.0}, {"date": "2024-01-05", "close": 2.24, "volume": 80609.0}, {"date": "2024-01-08", "close": 2.205, "volume": 63403.0}, {"date": "2024-01-09", "close": 2.12, "volume": 60490.0}, {"date": "2024-01-10", "close": 2.05, "volume": 18415.0}, {"date": "2024-01-11", "close": 2.031, "volume": 14054.0}, {"date": "2024-01-12", "close": 2.12, "volume": 16999.0}, {"date": "2024-01-16", "close": 2.05, "volume": 10110.0}, {"date": "2024-01-17", "close": 2.05, "volume": 6512.0}, {"date": "2024-01-18", "close": 1.9601, "volume": 27849.0}, {"date": "2024-01-19", "close": 1.98, "volume": 16762.0}, {"date": "2024-01-22", "close": 2.07, "volume": 8432.0}, {"date": "2024-01-23", "close": 2.03, "volume": 10836.0}, {"date": "2024-01-24", "close": 1.99, "volume": 14194.0}, {"date": "2024-01-25", "close": 2.025, "volume": 9345.0}, {"date": "2024-01-26", "close": 1.96, "volume": 14544.0}, {"date": "2024-01-29", "close": 1.95, "volume": 40396.0}, {"date": "2024-01-30", "close": 1.99, "volume": 33527.0}, {"date": "2024-01-31", "close": 1.89, "volume": 13976.0}, {"date": "2024-02-01", "close": 1.84, "volume": 39731.0}, {"date": "2024-02-02", "close": 1.77, "volume": 14223.0}, {"date": "2024-02-05", "close": 1.75, "volume": 15812.0}, {"date": "2024-02-06", "close": 1.72, "volume": 7107.0}, {"date": "2024-02-07", "close": 1.7, "volume": 3609.0}, {"date": "2024-02-08", "close": 1.76, "volume": 4160.0}, {"date": "2024-02-09", "close": 1.76, "volume": 1986.0}, {"date": "2024-02-12", "close": 1.77, "volume": 18440.0}, {"date": "2024-02-13", "close": 1.72, "volume": 6679.0}, {"date": "2024-02-14", "close": 1.79, "volume": 8800.0}, {"date": "2024-02-15", "close": 1.99, "volume": 27647.0}, {"date": "2024-02-16", "close": 1.95, "volume": 16329.0}, {"date": "2024-02-20", "close": 1.91, "volume": 11178.0}, {"date": "2024-02-21", "close": 1.95, "volume": 5338.0}, {"date": "2024-02-22", "close": 1.84, "volume": 9323.0}, {"date": "2024-02-23", "close": 1.8523, "volume": 10235.0}, {"date": "2024-02-26", "close": 1.9, "volume": 2576.0}, {"date": "2024-02-27", "close": 1.8861, "volume": 8905.0}, {"date": "2024-02-28", "close": 1.94, "volume": 8309.0}, {"date": "2024-02-29", "close": 1.875, "volume": 4310.0}, {"date": "2024-03-01", "close": 1.8, "volume": 4357.0}, {"date": "2024-03-04", "close": 1.82, "volume": 4904.0}, {"date": "2024-03-05", "close": 1.8, "volume": 4197.0}, {"date": "2024-03-06", "close": 1.91, "volume": 9831.0}, {"date": "2024-03-07", "close": 1.88, "volume": 2351.0}, {"date": "2024-03-08", "close": 1.95, "volume": 7650.0}, {"date": "2024-03-11", "close": 1.924, "volume": 10502.0}, {"date": "2024-03-12", "close": 1.93, "volume": 3597.0}, {"date": "2024-03-13", "close": 1.86, "volume": 4844.0}, {"date": "2024-03-14", "close": 1.94, "volume": 3760.0}, {"date": "2024-03-15", "close": 1.96, "volume": 8879.0}, {"date": "2024-03-18", "close": 1.86, "volume": 5893.0}, {"date": "2024-03-19", "close": 1.86, "volume": 2549.0}, {"date": "2024-03-20", "close": 1.87, "volume": 1962.0}, {"date": "2024-03-21", "close": 1.9399, "volume": 5426.0}, {"date": "2024-03-22", "close": 1.91, "volume": 3080.0}, {"date": "2024-03-25", "close": 1.845, "volume": 3956.0}, {"date": "2024-03-26", "close": 1.8, "volume": 15217.0}, {"date": "2024-03-27", "close": 1.86, "volume": 1623.0}, {"date": "2024-03-28", "close": 1.81, "volume": 4099.0}, {"date": "2024-04-01", "close": 1.87, "volume": 14461.0}, {"date": "2024-04-02", "close": 1.89, "volume": 5581.0}, {"date": "2024-04-03", "close": 1.87, "volume": 7526.0}, {"date": "2024-04-04", "close": 1.88, "volume": 4488.0}, {"date": "2024-04-05", "close": 1.877, "volume": 1920.0}, {"date": "2024-04-08", "close": 1.995, "volume": 66293.0}, {"date": "2024-04-09", "close": 2.13, "volume": 53341.0}, {"date": "2024-04-10", "close": 2.03, "volume": 20850.0}, {"date": "2024-04-11", "close": 1.95, "volume": 10446.0}, {"date": "2024-04-12", "close": 1.86, "volume": 4996.0}, {"date": "2024-04-15", "close": 1.82, "volume": 9294.0}, {"date": "2024-04-16", "close": 1.75, "volume": 22448.0}, {"date": "2024-04-17", "close": 1.77, "volume": 12491.0}, {"date": "2024-04-18", "close": 1.78, "volume": 5727.0}, {"date": "2024-04-19", "close": 1.75, "volume": 1735.0}, {"date": "2024-04-22", "close": 1.77, "volume": 3498.0}, {"date": "2024-04-23", "close": 1.7308, "volume": 4824.0}, {"date": "2024-04-24", "close": 1.8, "volume": 9111.0}, {"date": "2024-04-25", "close": 1.755, "volume": 6761.0}, {"date": "2024-04-26", "close": 1.7819, "volume": 1360.0}, {"date": "2024-04-29", "close": 1.75, "volume": 6674.0}, {"date": "2024-04-30", "close": 1.7297, "volume": 5115.0}, {"date": "2024-05-01", "close": 1.6981, "volume": 6135.0}, {"date": "2024-05-02", "close": 1.7082, "volume": 5037.0}, {"date": "2024-05-03", "close": 1.705, "volume": 4061.0}, {"date": "2024-05-06", "close": 1.66, "volume": 4395.0}, {"date": "2024-05-07", "close": 1.64, "volume": 10066.0}, {"date": "2024-05-08", "close": 1.66, "volume": 22831.0}, {"date": "2024-05-09", "close": 1.65, "volume": 5270.0}, {"date": "2024-05-10", "close": 1.6172, "volume": 2773.0}, {"date": "2024-05-13", "close": 1.61, "volume": 9045.0}, {"date": "2024-05-14", "close": 1.64, "volume": 8706.0}, {"date": "2024-05-15", "close": 1.67, "volume": 3393.0}, {"date": "2024-05-16", "close": 1.65, "volume": 7659.0}, {"date": "2024-05-17", "close": 1.78, "volume": 40863.0}, {"date": "2024-05-20", "close": 1.8899, "volume": 7621.0}, {"date": "2024-05-21", "close": 1.87, "volume": 8857.0}, {"date": "2024-05-22", "close": 1.88, "volume": 5160.0}, {"date": "2024-05-23", "close": 1.9, "volume": 18850.0}, {"date": "2024-05-24", "close": 1.87, "volume": 1855.0}, {"date": "2024-05-28", "close": 1.87, "volume": 9943.0}, {"date": "2024-05-29", "close": 1.84, "volume": 3269.0}, {"date": "2024-05-30", "close": 1.8501, "volume": 8040.0}, {"date": "2024-05-31", "close": 1.85, "volume": 4710.0}, {"date": "2024-06-03", "close": 1.83, "volume": 9159.0}, {"date": "2024-06-04", "close": 1.83, "volume": 7349.0}, {"date": "2024-06-05", "close": 1.815, "volume": 3004.0}, {"date": "2024-06-06", "close": 1.85, "volume": 14431.0}, {"date": "2024-06-07", "close": 1.86, "volume": 6300.0}, {"date": "2024-06-10", "close": 1.75, "volume": 14852.0}, {"date": "2024-06-11", "close": 1.72, "volume": 6715.0}, {"date": "2024-06-12", "close": 1.6942, "volume": 7771.0}, {"date": "2024-06-13", "close": 1.67, "volume": 12481.0}, {"date": "2024-06-14", "close": 1.6297, "volume": 13482.0}, {"date": "2024-06-17", "close": 1.6096, "volume": 17024.0}, {"date": "2024-06-18", "close": 1.55, "volume": 7747.0}, {"date": "2024-06-20", "close": 1.5824, "volume": 3075.0}, {"date": "2024-06-21", "close": 1.58, "volume": 8168.0}, {"date": "2024-06-24", "close": 1.5701, "volume": 2371.0}, {"date": "2024-06-25", "close": 1.7, "volume": 18935.0}, {"date": "2024-06-26", "close": 1.73, "volume": 6552.0}, {"date": "2024-06-27", "close": 1.7537, "volume": 8660.0}, {"date": "2024-06-28", "close": 1.72, "volume": 3232.0}, {"date": "2024-07-01", "close": 1.6981, "volume": 1044.0}, {"date": "2024-07-02", "close": 1.65, "volume": 3842.0}, {"date": "2024-07-03", "close": 1.65, "volume": 2254.0}, {"date": "2024-07-05", "close": 1.65, "volume": 3342.0}, {"date": "2024-07-08", "close": 1.66, "volume": 1734.0}, {"date": "2024-07-09", "close": 1.636, "volume": 2610.0}, {"date": "2024-07-10", "close": 1.55, "volume": 21171.0}, {"date": "2024-07-11", "close": 1.55, "volume": 3860.0}, {"date": "2024-07-12", "close": 1.58, "volume": 1689.0}, {"date": "2024-07-15", "close": 1.61, "volume": 14858.0}, {"date": "2024-07-16", "close": 1.52, "volume": 10287.0}, {"date": "2024-07-17", "close": 1.56, "volume": 5958.0}, {"date": "2024-07-18", "close": 1.54, "volume": 1873.0}, {"date": "2024-07-19", "close": 1.58, "volume": 2097.0}, {"date": "2024-07-22", "close": 1.57, "volume": 7971.0}, {"date": "2024-07-23", "close": 1.55, "volume": 634.0}, {"date": "2024-07-24", "close": 1.5104, "volume": 2702.0}, {"date": "2024-07-25", "close": 1.52, "volume": 2234.0}, {"date": "2024-07-26", "close": 1.5223, "volume": 2991.0}, {"date": "2024-07-29", "close": 1.54, "volume": 3704.0}, {"date": "2024-07-30", "close": 1.51, "volume": 2077.0}, {"date": "2024-07-31", "close": 1.505, "volume": 8513.0}, {"date": "2024-08-01", "close": 1.5, "volume": 2188.0}, {"date": "2024-08-02", "close": 1.51, "volume": 8111.0}, {"date": "2024-08-05", "close": 1.46, "volume": 9894.0}, {"date": "2024-08-06", "close": 1.47, "volume": 4940.0}, {"date": "2024-08-07", "close": 1.49, "volume": 2079.0}, {"date": "2024-08-08", "close": 1.48, "volume": 5634.0}, {"date": "2024-08-09", "close": 1.467, "volume": 3544.0}, {"date": "2024-08-12", "close": 1.345, "volume": 18768.0}, {"date": "2024-08-13", "close": 1.356, "volume": 6527.0}, {"date": "2024-08-14", "close": 1.4, "volume": 3125.0}, {"date": "2024-08-15", "close": 1.38, "volume": 6115.0}, {"date": "2024-08-16", "close": 1.38, "volume": 4258.0}, {"date": "2024-08-19", "close": 1.365, "volume": 3273.0}, {"date": "2024-08-20", "close": 1.36, "volume": 3434.0}, {"date": "2024-08-21", "close": 1.35, "volume": 5628.0}, {"date": "2024-08-22", "close": 1.31, "volume": 4166.0}, {"date": "2024-08-23", "close": 1.3, "volume": 9249.0}, {"date": "2024-08-26", "close": 1.28, "volume": 9353.0}, {"date": "2024-08-27", "close": 1.3, "volume": 10060.0}, {"date": "2024-08-28", "close": 1.32, "volume": 7512.0}, {"date": "2024-08-29", "close": 1.32, "volume": 9045.0}, {"date": "2024-08-30", "close": 1.2818, "volume": 4094.0}, {"date": "2024-09-03", "close": 1.29, "volume": 16544.0}, {"date": "2024-09-04", "close": 1.4, "volume": 30773.0}, {"date": "2024-09-05", "close": 1.3801, "volume": 6835.0}, {"date": "2024-09-06", "close": 1.41, "volume": 5664.0}, {"date": "2024-09-09", "close": 1.331, "volume": 4606.0}, {"date": "2024-09-10", "close": 1.31, "volume": 13555.0}, {"date": "2024-09-11", "close": 1.3212, "volume": 9189.0}, {"date": "2024-09-12", "close": 1.285, "volume": 1815.0}, {"date": "2024-09-13", "close": 1.35, "volume": 5104.0}, {"date": "2024-09-16", "close": 1.33, "volume": 8777.0}, {"date": "2024-09-17", "close": 1.31, "volume": 1144.0}, {"date": "2024-09-18", "close": 1.33, "volume": 4838.0}, {"date": "2024-09-19", "close": 1.38, "volume": 10160.0}, {"date": "2024-09-20", "close": 1.24, "volume": 19260.0}, {"date": "2024-09-23", "close": 1.29, "volume": 15851.0}, {"date": "2024-09-24", "close": 1.26, "volume": 17924.0}, {"date": "2024-09-25", "close": 1.22, "volume": 7303.0}, {"date": "2024-09-26", "close": 1.22, "volume": 24930.0}, {"date": "2024-09-27", "close": 1.31, "volume": 7712.0}, {"date": "2024-09-30", "close": 1.27, "volume": 3738.0}, {"date": "2024-10-01", "close": 1.2372, "volume": 10142.0}, {"date": "2024-10-02", "close": 1.21, "volume": 4068.0}, {"date": "2024-10-03", "close": 1.22, "volume": 2523.0}, {"date": "2024-10-04", "close": 1.2469, "volume": 4376.0}, {"date": "2024-10-07", "close": 1.21, "volume": 8168.0}, {"date": "2024-10-08", "close": 1.2356, "volume": 2651.0}, {"date": "2024-10-09", "close": 1.21, "volume": 4667.0}, {"date": "2024-10-10", "close": 1.2225, "volume": 1612.0}, {"date": "2024-10-11", "close": 1.22, "volume": 5436.0}, {"date": "2024-10-14", "close": 1.22, "volume": 3355.0}, {"date": "2024-10-15", "close": 1.2172, "volume": 8676.0}, {"date": "2024-10-16", "close": 1.24, "volume": 20567.0}, {"date": "2024-10-17", "close": 1.29, "volume": 12333.0}, {"date": "2024-10-18", "close": 1.2839, "volume": 3551.0}, {"date": "2024-10-21", "close": 1.24, "volume": 4197.0}, {"date": "2024-10-22", "close": 1.27, "volume": 22170.0}, {"date": "2024-10-23", "close": 1.47, "volume": 136271.0}, {"date": "2024-10-24", "close": 1.37, "volume": 15461.0}, {"date": "2024-10-25", "close": 1.375, "volume": 18981.0}, {"date": "2024-10-28", "close": 1.35, "volume": 5391.0}, {"date": "2024-10-29", "close": 1.3209, "volume": 3567.0}, {"date": "2024-10-30", "close": 1.32, "volume": 3166.0}, {"date": "2024-10-31", "close": 1.3, "volume": 14584.0}, {"date": "2024-11-01", "close": 1.2907, "volume": 16063.0}, {"date": "2024-11-04", "close": 1.3402, "volume": 4604.0}, {"date": "2024-11-05", "close": 1.32, "volume": 7265.0}, {"date": "2024-11-06", "close": 1.3328, "volume": 20179.0}, {"date": "2024-11-07", "close": 1.15, "volume": 119154.0}, {"date": "2024-11-08", "close": 1.16, "volume": 10866.0}, {"date": "2024-11-11", "close": 1.13, "volume": 16914.0}, {"date": "2024-11-12", "close": 1.145, "volume": 28054.0}, {"date": "2024-11-13", "close": 1.13, "volume": 31507.0}, {"date": "2024-11-14", "close": 1.07, "volume": 27492.0}, {"date": "2024-11-15", "close": 1.06, "volume": 8836.0}, {"date": "2024-11-18", "close": 1.05, "volume": 7666.0}, {"date": "2024-11-19", "close": 1.04, "volume": 48039.0}, {"date": "2024-11-20", "close": 1.04, "volume": 20227.0}, {"date": "2024-11-21", "close": 1.02, "volume": 19282.0}, {"date": "2024-11-22", "close": 1.07, "volume": 74671.0}, {"date": "2024-11-25", "close": 1.03, "volume": 37578.0}, {"date": "2024-11-26", "close": 0.916, "volume": 54244.0}, {"date": "2024-11-27", "close": 0.93, "volume": 24506.0}, {"date": "2024-11-29", "close": 1.02, "volume": 28971.0}, {"date": "2024-12-02", "close": 0.98, "volume": 74775.0}, {"date": "2024-12-03", "close": 0.91, "volume": 11262.0}, {"date": "2024-12-04", "close": 0.92, "volume": 10225.0}, {"date": "2024-12-05", "close": 0.9208, "volume": 33747.0}, {"date": "2024-12-06", "close": 1.04, "volume": 93235.0}, {"date": "2024-12-09", "close": 1.06, "volume": 29967.0}, {"date": "2024-12-10", "close": 1.01, "volume": 6304.0}, {"date": "2024-12-11", "close": 0.9901, "volume": 20740.0}, {"date": "2024-12-12", "close": 0.9646, "volume": 58957.0}, {"date": "2024-12-13", "close": 1.03, "volume": 487717.0}, {"date": "2024-12-16", "close": 0.91, "volume": 98616.0}, {"date": "2024-12-17", "close": 0.9098, "volume": 52842.0}, {"date": "2024-12-18", "close": 0.8999, "volume": 65964.0}, {"date": "2024-12-19", "close": 0.8599, "volume": 28211.0}, {"date": "2024-12-20", "close": 0.8281, "volume": 74602.0}, {"date": "2024-12-23", "close": 0.8701, "volume": 106603.0}, {"date": "2024-12-24", "close": 0.8902, "volume": 10499.0}, {"date": "2024-12-26", "close": 0.91, "volume": 12719.0}, {"date": "2024-12-27", "close": 0.9, "volume": 15178.0}, {"date": "2024-12-30", "close": 1.0, "volume": 75807.0}, {"date": "2024-12-31", "close": 0.9, "volume": 56301.0}, {"date": "2025-01-02", "close": 0.9599, "volume": 35371.0}, {"date": "2025-01-03", "close": 0.9, "volume": 16493.0}, {"date": "2025-01-06", "close": 0.9998, "volume": 75606.0}, {"date": "2025-01-07", "close": 0.99, "volume": 33153.0}, {"date": "2025-01-08", "close": 0.95, "volume": 19857.0}, {"date": "2025-01-10", "close": 0.93, "volume": 4994.0}, {"date": "2025-01-13", "close": 0.9299, "volume": 34924.0}, {"date": "2025-01-14", "close": 0.9899, "volume": 4022.0}, {"date": "2025-01-15", "close": 0.94, "volume": 15857.0}, {"date": "2025-01-16", "close": 0.8749, "volume": 20473.0}, {"date": "2025-01-17", "close": 0.8616, "volume": 13272.0}, {"date": "2025-01-21", "close": 0.86, "volume": 9727.0}, {"date": "2025-01-22", "close": 0.85, "volume": 7543.0}, {"date": "2025-01-23", "close": 0.831, "volume": 23846.0}, {"date": "2025-01-24", "close": 0.8622, "volume": 13804.0}, {"date": "2025-01-27", "close": 0.8664, "volume": 9393.0}, {"date": "2025-01-28", "close": 0.82, "volume": 9063.0}, {"date": "2025-01-29", "close": 0.81, "volume": 6391.0}, {"date": "2025-01-30", "close": 0.785, "volume": 34536.0}, {"date": "2025-01-31", "close": 0.772, "volume": 6364.0}, {"date": "2025-02-03", "close": 0.86, "volume": 90092.0}, {"date": "2025-02-04", "close": 0.93, "volume": 36020.0}, {"date": "2025-02-05", "close": 0.9, "volume": 17163.0}, {"date": "2025-02-06", "close": 0.87, "volume": 11170.0}, {"date": "2025-02-07", "close": 0.8601, "volume": 11219.0}, {"date": "2025-02-10", "close": 0.8557, "volume": 5793.0}, {"date": "2025-02-11", "close": 0.847, "volume": 4766.0}, {"date": "2025-02-12", "close": 0.9358, "volume": 38916.0}, {"date": "2025-02-13", "close": 0.91, "volume": 12337.0}, {"date": "2025-02-14", "close": 0.95, "volume": 4317.0}, {"date": "2025-02-18", "close": 0.93, "volume": 16114.0}, {"date": "2025-02-19", "close": 0.9301, "volume": 6039.0}, {"date": "2025-02-20", "close": 0.92, "volume": 839.0}, {"date": "2025-02-21", "close": 0.94, "volume": 9541.0}, {"date": "2025-02-24", "close": 0.9416, "volume": 11544.0}, {"date": "2025-02-25", "close": 0.94, "volume": 5595.0}, {"date": "2025-02-26", "close": 0.88, "volume": 53439.0}, {"date": "2025-02-27", "close": 0.9, "volume": 3346.0}, {"date": "2025-02-28", "close": 0.9002, "volume": 5415.0}, {"date": "2025-03-03", "close": 0.9, "volume": 11993.0}, {"date": "2025-03-04", "close": 0.8999, "volume": 4104.0}, {"date": "2025-03-05", "close": 0.91, "volume": 3639.0}, {"date": "2025-03-06", "close": 0.8801, "volume": 23283.0}, {"date": "2025-03-07", "close": 0.91, "volume": 15797.0}, {"date": "2025-03-10", "close": 0.86, "volume": 29060.0}, {"date": "2025-03-11", "close": 0.861, "volume": 9798.0}, {"date": "2025-03-12", "close": 0.851, "volume": 2040.0}, {"date": "2025-03-13", "close": 0.842, "volume": 6435.0}, {"date": "2025-03-14", "close": 0.8716, "volume": 4408.0}, {"date": "2025-03-17", "close": 0.855, "volume": 4456.0}, {"date": "2025-03-18", "close": 0.8501, "volume": 8837.0}, {"date": "2025-03-19", "close": 0.89, "volume": 7345.0}, {"date": "2025-03-20", "close": 0.924, "volume": 706243.0}, {"date": "2025-03-21", "close": 1.0, "volume": 603140.0}, {"date": "2025-03-24", "close": 0.9601, "volume": 85162.0}, {"date": "2025-03-25", "close": 0.98, "volume": 10795.0}, {"date": "2025-03-26", "close": 0.95, "volume": 25088.0}, {"date": "2025-03-27", "close": 1.0023, "volume": 9049.0}, {"date": "2025-03-28", "close": 1.0, "volume": 6272.0}, {"date": "2025-03-31", "close": 0.8671, "volume": 92905.0}, {"date": "2025-04-01", "close": 0.8702, "volume": 10407.0}, {"date": "2025-04-02", "close": 0.9277, "volume": 12984.0}, {"date": "2025-04-03", "close": 0.89, "volume": 5855.0}, {"date": "2025-04-04", "close": 0.9055, "volume": 6310.0}, {"date": "2025-04-07", "close": 0.8727, "volume": 5350.0}, {"date": "2025-04-08", "close": 0.85, "volume": 41211.0}, {"date": "2025-04-09", "close": 0.821, "volume": 5143.0}, {"date": "2025-04-10", "close": 0.851, "volume": 8560.0}, {"date": "2025-04-11", "close": 0.881, "volume": 5243.0}, {"date": "2025-04-14", "close": 0.92, "volume": 2320.0}, {"date": "2025-04-15", "close": 0.95, "volume": 2005.0}, {"date": "2025-04-16", "close": 0.9776, "volume": 2444.0}, {"date": "2025-04-17", "close": 0.9872, "volume": 5789.0}, {"date": "2025-04-21", "close": 0.94, "volume": 8330.0}, {"date": "2025-04-22", "close": 0.94, "volume": 13297.0}, {"date": "2025-04-23", "close": 0.92, "volume": 17950.0}, {"date": "2025-04-24", "close": 0.96, "volume": 14721.0}, {"date": "2025-04-25", "close": 0.9475, "volume": 10164.0}, {"date": "2025-04-28", "close": 0.9625, "volume": 5440.0}, {"date": "2025-04-29", "close": 0.9625, "volume": 2772.0}, {"date": "2025-04-30", "close": 0.9563, "volume": 2782.0}, {"date": "2025-05-01", "close": 0.9757, "volume": 2937.0}, {"date": "2025-05-02", "close": 0.999, "volume": 11521.0}, {"date": "2025-05-05", "close": 1.0, "volume": 3930.0}, {"date": "2025-05-06", "close": 0.94, "volume": 4366.0}, {"date": "2025-05-07", "close": 0.855, "volume": 111073.0}, {"date": "2025-05-08", "close": 0.87, "volume": 6910.0}, {"date": "2025-05-09", "close": 0.919, "volume": 3776.0}, {"date": "2025-05-12", "close": 0.955, "volume": 5713.0}, {"date": "2025-05-13", "close": 0.89, "volume": 30156.0}, {"date": "2025-05-14", "close": 0.97, "volume": 24799.0}, {"date": "2025-05-15", "close": 0.95, "volume": 6708.0}, {"date": "2025-05-16", "close": 0.903, "volume": 9476.0}, {"date": "2025-05-19", "close": 0.8907, "volume": 16184.0}, {"date": "2025-05-20", "close": 0.8904, "volume": 6800.0}, {"date": "2025-05-21", "close": 0.8903, "volume": 4632.0}, {"date": "2025-05-22", "close": 0.918, "volume": 19701.0}, {"date": "2025-05-23", "close": 0.9, "volume": 14324.0}, {"date": "2025-05-27", "close": 0.88, "volume": 30680.0}, {"date": "2025-05-28", "close": 0.915, "volume": 27090.0}, {"date": "2025-05-29", "close": 0.9001, "volume": 10456.0}, {"date": "2025-05-30", "close": 0.9, "volume": 800.0}, {"date": "2025-06-02", "close": 0.8601, "volume": 2630.0}, {"date": "2025-06-03", "close": 0.8813, "volume": 4913.0}, {"date": "2025-06-04", "close": 0.83, "volume": 41797.0}, {"date": "2025-06-05", "close": 0.839, "volume": 7424.0}, {"date": "2025-06-06", "close": 0.8518, "volume": 5197.0}, {"date": "2025-06-09", "close": 0.939, "volume": 17069.0}, {"date": "2025-06-10", "close": 0.94, "volume": 10229.0}, {"date": "2025-06-11", "close": 0.94, "volume": 2909.0}, {"date": "2025-06-12", "close": 0.9702, "volume": 11754.0}, {"date": "2025-06-13", "close": 0.97, "volume": 7335.0}, {"date": "2025-06-16", "close": 0.9764, "volume": 5014.0}, {"date": "2025-06-17", "close": 0.9696, "volume": 16008.0}, {"date": "2025-06-18", "close": 0.98, "volume": 10583.0}, {"date": "2025-06-20", "close": 0.91, "volume": 14113.0}, {"date": "2025-06-23", "close": 0.95, "volume": 21739.0}, {"date": "2025-06-24", "close": 0.86, "volume": 3336919.0}, {"date": "2025-06-25", "close": 0.91, "volume": 169012.0}, {"date": "2025-06-26", "close": 0.9159, "volume": 38694.0}, {"date": "2025-06-27", "close": 0.8801, "volume": 23910.0}, {"date": "2025-06-30", "close": 0.94, "volume": 23054.0}, {"date": "2025-07-01", "close": 0.9099, "volume": 10052.0}, {"date": "2025-07-02", "close": 0.8901, "volume": 15917.0}, {"date": "2025-07-03", "close": 0.8902, "volume": 1818.0}, {"date": "2025-07-07", "close": 0.87, "volume": 48069.0}, {"date": "2025-07-08", "close": 0.8664, "volume": 12871.0}, {"date": "2025-07-09", "close": 0.841, "volume": 9711.0}, {"date": "2025-07-10", "close": 0.885, "volume": 7466.0}, {"date": "2025-07-11", "close": 0.929, "volume": 10277.0}, {"date": "2025-07-14", "close": 0.95, "volume": 45633.0}, {"date": "2025-07-15", "close": 0.923, "volume": 22230.0}, {"date": "2025-07-16", "close": 0.94, "volume": 11191.0}, {"date": "2025-07-17", "close": 0.915, "volume": 13339.0}, {"date": "2025-07-18", "close": 0.9263, "volume": 28689.0}, {"date": "2025-07-21", "close": 0.9111, "volume": 17462.0}, {"date": "2025-07-22", "close": 0.912, "volume": 39456.0}, {"date": "2025-07-23", "close": 0.965, "volume": 11948.0}, {"date": "2025-07-24", "close": 1.17, "volume": 585426.0}, {"date": "2025-07-25", "close": 1.15, "volume": 102363.0}, {"date": "2025-07-28", "close": 1.16, "volume": 94370.0}, {"date": "2025-07-29", "close": 1.1245, "volume": 18428.0}, {"date": "2025-07-30", "close": 1.09, "volume": 59119.0}, {"date": "2025-07-31", "close": 1.0501, "volume": 14400.0}, {"date": "2025-08-01", "close": 1.06, "volume": 5878.0}, {"date": "2025-08-04", "close": 1.05, "volume": 4016.0}, {"date": "2025-08-05", "close": 1.0399, "volume": 33523.0}, {"date": "2025-08-06", "close": 0.9901, "volume": 10841.0}, {"date": "2025-08-07", "close": 0.8407, "volume": 128984.0}, {"date": "2025-08-08", "close": 0.8601, "volume": 22372.0}, {"date": "2025-08-11", "close": 0.8345, "volume": 32140.0}, {"date": "2025-08-12", "close": 0.83, "volume": 18929.0}, {"date": "2025-08-13", "close": 0.845, "volume": 6562.0}, {"date": "2025-08-14", "close": 0.8317, "volume": 2911.0}, {"date": "2025-08-15", "close": 0.835, "volume": 11198.0}, {"date": "2025-08-18", "close": 0.86, "volume": 4051.0}, {"date": "2025-08-19", "close": 0.8412, "volume": 16315.0}, {"date": "2025-08-20", "close": 0.831, "volume": 1242.0}, {"date": "2025-08-21", "close": 0.84, "volume": 12023.0}, {"date": "2025-08-22", "close": 0.8374, "volume": 11582.0}, {"date": "2025-08-25", "close": 1.25, "volume": 1028549.0}, {"date": "2025-08-26", "close": 1.51, "volume": 3124896.0}, {"date": "2025-08-27", "close": 1.73, "volume": 8082794.0}, {"date": "2025-08-28", "close": 1.29, "volume": 859702.0}, {"date": "2025-08-29", "close": 1.23, "volume": 279403.0}, {"date": "2025-09-02", "close": 1.16, "volume": 84594.0}, {"date": "2025-09-03", "close": 1.36, "volume": 365875.0}, {"date": "2025-09-04", "close": 1.21, "volume": 53086.0}, {"date": "2025-09-05", "close": 1.25, "volume": 29327.0}, {"date": "2025-09-08", "close": 1.25, "volume": 1417442.0}, {"date": "2025-09-09", "close": 1.23, "volume": 128497.0}, {"date": "2025-09-10", "close": 1.24, "volume": 38072.0}, {"date": "2025-09-11", "close": 1.31, "volume": 174828.0}, {"date": "2025-09-12", "close": 1.28, "volume": 47744.0}, {"date": "2025-09-15", "close": 1.24, "volume": 50066.0}, {"date": "2025-09-16", "close": 1.29, "volume": 55067.0}, {"date": "2025-09-17", "close": 1.22, "volume": 38346.0}, {"date": "2025-09-18", "close": 1.3, "volume": 40152.0}, {"date": "2025-09-19", "close": 1.4, "volume": 60884.0}, {"date": "2025-09-22", "close": 1.32, "volume": 35393.0}, {"date": "2025-09-23", "close": 1.32, "volume": 32396.0}, {"date": "2025-09-24", "close": 1.3149, "volume": 42731.0}, {"date": "2025-09-25", "close": 1.335, "volume": 24845.0}, {"date": "2025-09-26", "close": 1.37, "volume": 43466.0}, {"date": "2025-09-29", "close": 1.4, "volume": 51807.0}, {"date": "2025-09-30", "close": 1.35, "volume": 95262.0}, {"date": "2025-10-01", "close": 1.3401, "volume": 3871.0}, {"date": "2025-10-02", "close": 1.4, "volume": 16720.0}, {"date": "2025-10-03", "close": 1.475, "volume": 23506.0}, {"date": "2025-10-06", "close": 1.45, "volume": 30116.0}, {"date": "2025-10-07", "close": 1.4, "volume": 15108.0}, {"date": "2025-10-08", "close": 1.4, "volume": 8693.0}, {"date": "2025-10-09", "close": 1.33, "volume": 10792.0}, {"date": "2025-10-10", "close": 1.292, "volume": 10077.0}, {"date": "2025-10-13", "close": 1.29, "volume": 9303.0}, {"date": "2025-10-14", "close": 1.33, "volume": 11318.0}, {"date": "2025-10-15", "close": 1.35, "volume": 6614.0}, {"date": "2025-10-16", "close": 1.35, "volume": 14863.0}, {"date": "2025-10-17", "close": 1.38, "volume": 7883.0}, {"date": "2025-10-20", "close": 1.39, "volume": 16586.0}, {"date": "2025-10-21", "close": 1.455, "volume": 791034.0}, {"date": "2025-10-22", "close": 1.37, "volume": 108112.0}, {"date": "2025-10-23", "close": 1.27, "volume": 48573.0}, {"date": "2025-10-24", "close": 1.28, "volume": 17437.0}, {"date": "2025-10-27", "close": 1.27, "volume": 27619.0}, {"date": "2025-10-28", "close": 1.27, "volume": 12628.0}, {"date": "2025-10-29", "close": 1.19, "volume": 22386.0}, {"date": "2025-10-30", "close": 1.18, "volume": 13845.0}, {"date": "2025-10-31", "close": 1.13, "volume": 17105.0}, {"date": "2025-11-03", "close": 1.12, "volume": 10335.0}, {"date": "2025-11-04", "close": 1.07, "volume": 10415.0}, {"date": "2025-11-05", "close": 1.16, "volume": 30625.0}, {"date": "2025-11-06", "close": 1.21, "volume": 14775.0}, {"date": "2025-11-07", "close": 1.22, "volume": 8942.0}, {"date": "2025-11-10", "close": 1.2, "volume": 11380.0}, {"date": "2025-11-11", "close": 1.22, "volume": 3194.0}, {"date": "2025-11-12", "close": 1.18, "volume": 7007.0}, {"date": "2025-11-13", "close": 1.14, "volume": 7911.0}, {"date": "2025-11-14", "close": 1.06, "volume": 21788.0}, {"date": "2025-11-17", "close": 1.06, "volume": 10388.0}, {"date": "2025-11-18", "close": 1.01, "volume": 4281.0}, {"date": "2025-11-19", "close": 1.02, "volume": 4870.0}, {"date": "2025-11-20", "close": 0.9801, "volume": 7356.0}, {"date": "2025-11-21", "close": 1.0, "volume": 24885.0}, {"date": "2025-11-24", "close": 0.97, "volume": 5519.0}, {"date": "2025-11-25", "close": 1.11, "volume": 6942.0}, {"date": "2025-11-26", "close": 1.09, "volume": 4296.0}, {"date": "2025-11-28", "close": 1.09, "volume": 3315.0}, {"date": "2025-12-01", "close": 1.06, "volume": 2432.0}, {"date": "2025-12-02", "close": 1.02, "volume": 1322.0}, {"date": "2025-12-03", "close": 1.0161, "volume": 5412.0}, {"date": "2025-12-04", "close": 1.0, "volume": 3328.0}, {"date": "2025-12-05", "close": 1.0382, "volume": 1276.0}, {"date": "2025-12-08", "close": 1.0416, "volume": 12455.0}, {"date": "2025-12-09", "close": 1.07, "volume": 4851.0}, {"date": "2025-12-10", "close": 1.03, "volume": 4363.0}, {"date": "2025-12-11", "close": 1.01, "volume": 13778.0}, {"date": "2025-12-12", "close": 0.9801, "volume": 3438.0}, {"date": "2025-12-15", "close": 0.9949, "volume": 16636.0}, {"date": "2025-12-16", "close": 0.9516, "volume": 15044.0}, {"date": "2025-12-17", "close": 0.98, "volume": 7886.0}, {"date": "2025-12-18", "close": 0.98, "volume": 7020.0}, {"date": "2025-12-19", "close": 0.95, "volume": 11590.0}, {"date": "2025-12-22", "close": 0.96, "volume": 36168.0}, {"date": "2025-12-23", "close": 0.9501, "volume": 14101.0}, {"date": "2025-12-24", "close": 0.99, "volume": 3220.0}, {"date": "2025-12-26", "close": 0.9701, "volume": 23293.0}, {"date": "2025-12-29", "close": 0.98, "volume": 12411.0}, {"date": "2025-12-30", "close": 0.96, "volume": 22915.0}, {"date": "2025-12-31", "close": 0.9278, "volume": 8771.0}, {"date": "2026-01-02", "close": 0.9676, "volume": 23378.0}, {"date": "2026-01-05", "close": 0.954, "volume": 6382.0}, {"date": "2026-01-06", "close": 0.969, "volume": 3765.0}, {"date": "2026-01-07", "close": 0.9595, "volume": 21925.0}, {"date": "2026-01-08", "close": 0.94, "volume": 1824.0}, {"date": "2026-01-09", "close": 1.055, "volume": 57265.0}, {"date": "2026-01-12", "close": 1.05, "volume": 8826.0}, {"date": "2026-01-13", "close": 0.97, "volume": 7588.0}, {"date": "2026-01-14", "close": 1.01, "volume": 4422.0}, {"date": "2026-01-15", "close": 1.05, "volume": 4107.0}, {"date": "2026-01-16", "close": 1.0025, "volume": 8415.0}, {"date": "2026-01-20", "close": 0.9973, "volume": 2084.0}, {"date": "2026-01-21", "close": 0.99, "volume": 3081.0}, {"date": "2026-01-22", "close": 1.0, "volume": 1726.0}, {"date": "2026-01-23", "close": 0.9964, "volume": 20463.0}, {"date": "2026-01-26", "close": 1.1, "volume": 12471.0}, {"date": "2026-01-27", "close": 1.23, "volume": 17660.0}, {"date": "2026-01-28", "close": 1.21, "volume": 9583.0}, {"date": "2026-01-29", "close": 1.09, "volume": 32351.0}, {"date": "2026-01-30", "close": 1.02, "volume": 8042.0}, {"date": "2026-02-02", "close": 1.18, "volume": 3363726.0}, {"date": "2026-02-03", "close": 1.39, "volume": 611341.0}, {"date": "2026-02-04", "close": 0.94, "volume": 816367.0}, {"date": "2026-02-05", "close": 0.8901, "volume": 265567.0}, {"date": "2026-02-06", "close": 0.9186, "volume": 90700.0}, {"date": "2026-02-09", "close": 0.91, "volume": 71334.0}, {"date": "2026-02-10", "close": 0.92, "volume": 83427.0}, {"date": "2026-02-11", "close": 0.945, "volume": 26634.0}, {"date": "2026-02-12", "close": 0.9045, "volume": 51246.0}, {"date": "2026-02-13", "close": 0.92, "volume": 19373.0}, {"date": "2026-02-17", "close": 0.95, "volume": 47402.0}, {"date": "2026-02-18", "close": 0.9425, "volume": 18762.0}, {"date": "2026-02-19", "close": 0.9105, "volume": 19558.0}, {"date": "2026-02-20", "close": 0.92, "volume": 19557.0}, {"date": "2026-02-23", "close": 0.9088, "volume": 35237.0}, {"date": "2026-02-24", "close": 0.8902, "volume": 103803.0}, {"date": "2026-02-25", "close": 0.9144, "volume": 11916.0}, {"date": "2026-02-26", "close": 0.8989, "volume": 12349.0}, {"date": "2026-02-27", "close": 0.913, "volume": 30920.0}, {"date": "2026-03-02", "close": 0.915, "volume": 8882.0}, {"date": "2026-03-03", "close": 0.8927, "volume": 12512.0}, {"date": "2026-03-04", "close": 0.8909, "volume": 169549.0}, {"date": "2026-03-05", "close": 0.9, "volume": 43535.0}, {"date": "2026-03-06", "close": 0.8974, "volume": 34915.0}, {"date": "2026-03-09", "close": 0.92, "volume": 36763.0}, {"date": "2026-03-10", "close": 0.9519, "volume": 12030.0}, {"date": "2026-03-11", "close": 0.8901, "volume": 25118.0}, {"date": "2026-03-12", "close": 0.9024, "volume": 6803.0}, {"date": "2026-03-13", "close": 0.9503, "volume": 26273.0}, {"date": "2026-03-16", "close": 0.94, "volume": 16061.0}, {"date": "2026-03-17", "close": 0.961, "volume": 20484.0}, {"date": "2026-03-18", "close": 0.961, "volume": 7702.0}, {"date": "2026-03-19", "close": 0.9308, "volume": 28971.0}, {"date": "2026-03-20", "close": 0.9975, "volume": 76614.0}, {"date": "2026-03-23", "close": 0.97, "volume": 7775.0}, {"date": "2026-03-24", "close": 0.92, "volume": 12582.0}, {"date": "2026-03-25", "close": 0.93, "volume": 11244.0}, {"date": "2026-03-26", "close": 0.91, "volume": 5705.0}, {"date": "2026-03-27", "close": 0.965, "volume": 26040.0}, {"date": "2026-03-30", "close": 0.9, "volume": 12610.0}, {"date": "2026-03-31", "close": 0.83, "volume": 34691.0}, {"date": "2026-04-01", "close": 0.893, "volume": 8763.0}, {"date": "2026-04-02", "close": 0.935, "volume": 27318.0}, {"date": "2026-04-06", "close": 0.9, "volume": 27478.0}, {"date": "2026-04-07", "close": 0.86, "volume": 1563.0}, {"date": "2026-04-08", "close": 0.885, "volume": 12435.0}, {"date": "2026-04-09", "close": 0.88, "volume": 17376.0}, {"date": "2026-04-10", "close": 0.8896, "volume": 15002.0}, {"date": "2026-04-13", "close": 0.858, "volume": 6227.0}, {"date": "2026-04-14", "close": 0.8636, "volume": 8350.0}, {"date": "2026-04-15", "close": 0.9581, "volume": 102950.0}, {"date": "2026-04-16", "close": 0.9603, "volume": 44474.0}, {"date": "2026-04-17", "close": 0.96, "volume": 38623.0}, {"date": "2026-04-20", "close": 0.8955, "volume": 30402.0}, {"date": "2026-04-21", "close": 0.9099, "volume": 9049.0}, {"date": "2026-04-22", "close": 0.6778, "volume": 658686.0}, {"date": "2026-04-23", "close": 0.61, "volume": 348124.0}, {"date": "2026-04-24", "close": 0.56, "volume": 278528.0}, {"date": "2026-04-27", "close": 0.5451, "volume": 360924.0}, {"date": "2026-04-28", "close": 0.541, "volume": 149183.0}, {"date": "2026-04-29", "close": 0.5245, "volume": 31642.0}, {"date": "2026-04-30", "close": 0.545, "volume": 56892.0}, {"date": "2026-05-01", "close": 0.5734, "volume": 75516.0}, {"date": "2026-05-04", "close": 0.593, "volume": 70915.0}, {"date": "2026-05-05", "close": 0.5495, "volume": 24003.0}, {"date": "2026-05-06", "close": 0.53, "volume": 81832.0}, {"date": "2026-05-07", "close": 0.56, "volume": 173330.0}, {"date": "2026-05-08", "close": 0.553, "volume": 83535.0}, {"date": "2026-05-11", "close": 0.548, "volume": 45900.0}, {"date": "2026-05-12", "close": 0.5352, "volume": 43887.0}, {"date": "2026-05-13", "close": 0.5251, "volume": 25159.0}, {"date": "2026-05-14", "close": 0.5295, "volume": 17366.0}, {"date": "2026-05-15", "close": 0.52, "volume": 57985.0}, {"date": "2026-05-18", "close": 0.52, "volume": 74139.0}, {"date": "2026-05-19", "close": 0.5194, "volume": 15187.0}, {"date": "2026-05-20", "close": 0.5063, "volume": 62026.0}, {"date": "2026-05-21", "close": 0.5069, "volume": 34222.0}, {"date": "2026-05-22", "close": 0.505, "volume": 54541.0}, {"date": "2026-05-26", "close": 0.526, "volume": 56736.0}, {"date": "2026-05-27", "close": 0.4912, "volume": 40013.0}, {"date": "2026-05-28", "close": 0.494, "volume": 23299.0}, {"date": "2026-05-29", "close": 0.4801, "volume": 42922.0}, {"date": "2026-06-01", "close": 0.505, "volume": 50501.0}, {"date": "2026-06-02", "close": 0.51, "volume": 41435.0}, {"date": "2026-06-03", "close": 0.472, "volume": 63655.0}, {"date": "2026-06-04", "close": 0.4663, "volume": 51071.0}, {"date": "2026-06-05", "close": 0.4789, "volume": 19747060.0}, {"date": "2026-06-08", "close": 0.4199, "volume": 2073792.0}, {"date": "2026-06-09", "close": 0.502, "volume": 47972290.0}, {"date": "2026-06-10", "close": 0.6722, "volume": 13744280.0}, {"date": "2026-06-11", "close": 0.572, "volume": 2566725.0}, {"date": "2026-06-12", "close": 0.5876, "volume": 312667.0}, {"date": "2026-06-15", "close": 0.6036, "volume": 352159.0}, {"date": "2026-06-16", "close": 0.5662, "volume": 167685.0}, {"date": "2026-06-17", "close": 0.5577, "volume": 144775.0}, {"date": "2026-06-18", "close": 0.5351, "volume": 197785.0}, {"date": "2026-06-22", "close": 0.595, "volume": 124947.0}, {"date": "2026-06-23", "close": 0.6113, "volume": 43091.0}, {"date": "2026-06-24", "close": 0.61, "volume": 117000.0}, {"date": "2026-06-25", "close": 0.557, "volume": 75505.0}, {"date": "2026-06-26", "close": 0.54, "volume": 159182.0}, {"date": "2026-06-29", "close": 0.577, "volume": 64489.0}, {"date": "2026-06-30", "close": 0.59, "volume": 30594.0}, {"date": "2026-07-01", "close": 0.6, "volume": 106303.0}, {"date": "2026-07-02", "close": 0.6092, "volume": 57432.0}, {"date": "2026-07-06", "close": 0.6235, "volume": 62665.0}, {"date": "2026-07-07", "close": 0.64, "volume": 73631.0}, {"date": "2026-07-08", "close": 0.61, "volume": 59932.0}, {"date": "2026-07-09", "close": 0.6099, "volume": 182368.0}, {"date": "2026-07-10", "close": 0.5839, "volume": 134942.0}, {"date": "2026-07-13", "close": 0.5588, "volume": 49981.0}, {"date": "2026-07-14", "close": 0.5649, "volume": 33391.0}, {"date": "2026-07-15", "close": 0.606, "volume": 65582.0}, {"date": "2026-07-16", "close": 0.582, "volume": 72953.0}, {"date": "2026-07-17", "close": 0.5999, "volume": 49816.0}, {"date": "2026-07-20", "close": 0.627, "volume": 76774.0}, {"date": "2026-07-21", "close": 0.6099, "volume": 17874.0}, {"date": "2026-07-22", "close": 0.61, "volume": 47072.0}, {"date": "2026-07-23", "close": 0.562, "volume": 25681.0}, {"date": "2026-07-24", "close": 0.55, "volume": 24598.0}, {"date": "2026-07-27", "close": 0.5618, "volume": 59052.0}, {"date": "2026-07-28", "close": 0.5449, "volume": 18468.0}, {"date": "2026-07-29", "close": 0.4901, "volume": 199856.0}, {"date": "2026-07-30", "close": 0.5, "volume": 4933.0}, {"date": "2026-07-31", "close": 0.5365, "volume": 25510.0}, {"date": "2026-08-03", "close": 0.5327, "volume": 122289.0}, {"date": "2026-08-04", "close": 0.541, "volume": 59161.0}, {"date": "2026-08-05", "close": 0.55, "volume": 9681.0}, {"date": "2026-08-06", "close": 0.5001, "volume": 9016.0}, {"date": "2026-08-07", "close": 0.511, "volume": 18287.0}, {"date": "2026-08-10", "close": 0.51, "volume": 36660.0}, {"date": "2026-08-11", "close": 0.513, "volume": 78145.0}, {"date": "2026-08-12", "close": 0.5132, "volume": 11068.0}, {"date": "2026-08-13", "close": 0.5157, "volume": 8483.0}, {"date": "2026-08-14", "close": 0.5651, "volume": 49311.0}, {"date": "2026-08-17", "close": 0.5615, "volume": 9855.0}], "refreshing": true}