{"ticker": "QMCO", "overview": {"cik": "709283", "ticker": "QMCO", "name": "QUANTUM CORP /DE/", "industry": "Computer Storage Devices", "country": "United States", "sic": "3572", "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001628280-26-065547", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065076", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065074", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065072", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065068", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065061", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065025", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065000", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064989", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064983", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001628280-26-063661", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-25", "title": "Employee share plan", "accession": "0001628280-26-063488", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062548", "price_sensitive": true}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0001628280-26-060935", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059879", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057180", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000549", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003795", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055417", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055272", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-032027", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053354", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-29", "title": "Form ARS", "accession": "0001140361-26-030046", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001140361-26-030044", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-29", "title": "Proxy statement", "accession": "0001140361-26-030043", "price_sensitive": false}]}, "description": "QUANTUM CORP /DE/ trades as QMCO on the NASDAQ and is registered in the United States, classified under Computer Storage Devices (SIC 3572). Privy Trades holds 243 insider filings for the company, from January 2019 to August 2026. Across those, 20 insiders disclosed 22 open-market purchases totalling $11.62M against 84 sales totalling $50.13M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 22, "buy_sum": 11624762.904, "sell_n": 84, "sell_sum": 50130328.1311, "net": -38505565.2271, "insiders": 20, "first_date": "2019-01-17", "last_date": "2026-08-03"}, "metrics": {"ticker": "QMCO", "has_prices": true, "as_of": "2026-09-22", "last": 25.65, "prev_close": 26.1, "change": -0.45000000000000284, "change_pct": -0.017241379310344935, "session_volume": 1105435.0, "vwap_5": 25.17798748535192, "vwap_20": 24.08571618728787, "vwap_60": 18.9604469734138, "vwap_250": 12.960211256597956, "high_52w": 26.11, "low_52w": 4.31, "avg_volume_20": 1023287.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003795", "src": "13DG", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 6.74% passive stake in QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003795-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001011438-26-000549", "src": "13DG", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Quantum Corp /DE/", "who_key": "QUANTUM CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "QUANTUM CORP /DE/ takes a 6.3% passive stake in QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/0001011438-26-000549-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001140361-26-032027", "src": "13DG", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Oaktree Capital Management LP", "who_key": "OAKTREE CAPITAL MANAGEMENT LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "OAKTREE CAPITAL MANAGEMENT LP takes a 5.11% passive stake in QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/949509/0001140361-26-032027-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001628280-26-053354", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Anthony Craythorne", "who_key": "Craythorne Anthony", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15856.1318, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Top exec sells $16K of QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026053354/0001628280-26-053354-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "0001628280-26-047487", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Hugues Meyrath", "who_key": "Meyrath Hugues", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 65498.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CEO offloads $65K of QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026047487/0001628280-26-047487-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178009}, {"id": "0001628280-26-047490", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Laura A. Nash", "who_key": "Nash Laura A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2732.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "An exit at the top? Exec sells $3K of QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026047490/0001628280-26-047490-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178009}, {"id": "0000899140-26-000636", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Dialectic Technology SPV LLC", "who_key": "Dialectic Technology SPV LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 73259396.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "10% owner files routine paperwork on QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000089914026000636/0000899140-26-000636-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218329}, {"id": "0001628280-26-041759", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "John Fichthorn", "who_key": "FICHTHORN JOHN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 73259396.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026041759/0001628280-26-041759-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218329}, {"id": "13DG-0000899140-26-000635", "src": "13DG", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Dialectic Technology SPV LLC", "who_key": "Dialectic Technology SPV LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Dialectic Technology SPV LLC moves to a 40% activist stake in QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2055322/0000899140-26-000635-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218329}, {"id": "0001628280-26-023655", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Laura A. Nash", "who_key": "Nash Laura A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 592.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Top exec sells $592 of QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026023655/0001628280-26-023655-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309049}, {"id": "0001193125-26-142179", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Hugues Meyrath", "who_key": "Meyrath Hugues", "role": "President & CEO, 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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000119312526142179/0001193125-26-142179-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001193125-26-142182", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Anthony Craythorne", "who_key": "Craythorne Anthony", "role": "Chief Revenue Officer", "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": "C-suite exec files routine paperwork on QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000119312526142182/0001193125-26-142182-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001628280-26-014606", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "William Hillis White", "who_key": "White William Hillis", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "CFO files routine paperwork on QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026014606/0001628280-26-014606-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001628280-26-000741", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "John R. Tracy", "who_key": "Tracy John R.", "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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026000741/0001628280-26-000741-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0001628280-26-000742", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "John Fichthorn", "who_key": "FICHTHORN JOHN", "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": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026000742/0001628280-26-000742-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0001628280-26-000745", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Don Jaworksi", "who_key": "Jaworksi Don", "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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026000745/0001628280-26-000745-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0001628280-26-000747", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Tony J. Blevins", "who_key": "Blevins Tony J", "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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026000747/0001628280-26-000747-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0001628280-26-000748", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "James C. Clancy", "who_key": "Clancy James C", "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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026000748/0001628280-26-000748-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0001628280-26-000749", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Yue Zhou White", "who_key": "White Yue Zhou", "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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026000749/0001628280-26-000749-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0001628280-26-000750", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Hugues Meyrath", "who_key": "Meyrath Hugues", "role": "President & CEO, 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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026000750/0001628280-26-000750-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0001628280-26-000753", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Anthony Craythorne", "who_key": "Craythorne Anthony", "role": "Chief Revenue Officer", "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": "C-suite exec files routine paperwork on QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828026000753/0001628280-26-000753-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0000947871-25-001091", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Dialectic Technology SPV LLC", "who_key": "Dialectic Technology SPV LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "10% owner files routine paperwork on QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000094787125001091/0000947871-25-001091-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460249}, {"id": "0001419111-25-000003", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Hugues Meyrath", "who_key": "Meyrath Hugues", "role": "President & CEO, 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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000141911125000003/0001419111-25-000003-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527929}, {"id": "0002085977-25-000004", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "James C. Clancy", "who_key": "Clancy James C", "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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000208597725000004/0002085977-25-000004-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527929}, {"id": "0002085976-25-000005", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Tony J. Blevins", "who_key": "Blevins Tony J", "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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000208597625000005/0002085976-25-000005-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527929}, {"id": "0001979364-25-000006", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Laura A. Nash", "who_key": "Nash Laura A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7804.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "An exit at the top? Exec sells $8K of QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000197936425000006/0001979364-25-000006-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571129}, {"id": "0001628280-25-044169", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Hugues Meyrath", "who_key": "Meyrath Hugues", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 32308.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "The corner office trims QMCO: $32K", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000162828025044169/0001628280-25-044169-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571129}, {"id": "0000709283-25-000099", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "John Fichthorn", "who_key": "FICHTHORN JOHN", "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": "Computer Storage Devices", "country": "United States", "headline": "Director files routine paperwork on QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928325000099/0000709283-25-000099-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584089}, {"id": "0001979364-25-000004", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Laura A. Nash", "who_key": "Nash Laura A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2101.316, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Top exec sells $2K of QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000197936425000004/0001979364-25-000004-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599929}, {"id": "0000709283-25-000013", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "John Fichthorn", "who_key": "FICHTHORN 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 QMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928325000013/0000709283-25-000013-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792889}], "recent_buys": [{"id": "0000709283-21-000048", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "John Fichthorn", "who_key": "FICHTHORN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57295.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "The boardroom is buying: $57K of QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000048/0000709283-21-000048-index.htm", "trade_date": "2021-08-12", "timestamp": "2021-08-12", "mins": 2748409}, {"id": "0000709283-21-000046", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Raghavendra Rau", "who_key": "RAU RAGHAVENDRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49971.9, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "The boardroom is buying: $50K of QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000046/0000709283-21-000046-index.htm", "trade_date": "2021-08-12", "timestamp": "2021-08-12", "mins": 2748409}, {"id": "0000709283-21-000045", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Marc E. Rothman", "who_key": "Rothman Marc E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114000.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Insider cluster: 3 buying QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000045/0000709283-21-000045-index.htm", "trade_date": "2021-08-12", "timestamp": "2021-08-12", "mins": 2748409}, {"id": "0000709283-21-000047", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "John Fichthorn", "who_key": "FICHTHORN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 170637.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "QMCO lands a director's $171K", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000047/0000709283-21-000047-index.htm", "trade_date": "2021-08-11", "timestamp": "2021-08-11", "mins": 2749849}, {"id": "0000709283-20-000043", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "John Fichthorn", "who_key": "FICHTHORN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123712.84000000001, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "4 insiders pile into QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928320000043/0000709283-20-000043-index.htm", "trade_date": "2020-12-17", "timestamp": "2020-12-17", "mins": 3091129}, {"id": "0001213900-20-010318", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34336.799999999996, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "That makes 4 insiders into QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020010318/0001213900-20-010318-index.htm", "trade_date": "2020-04-24", "timestamp": "2020-04-24", "mins": 3432409}, {"id": "0001213900-20-009862", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 238283.0911, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Insider cluster: 5 buying QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020009862/0001213900-20-009862-index.htm", "trade_date": "2020-04-21", "timestamp": "2020-04-21", "mins": 3436729}, {"id": "0001213900-20-009478", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 79953.109, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "That makes 5 insiders into QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020009478/0001213900-20-009478-index.htm", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443929}, {"id": "0001213900-20-009202", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 851480.7561, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "5 insiders now buying QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020009202/0001213900-20-009202-index.htm", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446809}, {"id": "0001213900-20-008840", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 546584.2166, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "That makes 5 insiders into QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020008840/0001213900-20-008840-index.htm", "trade_date": "2020-04-08", "timestamp": "2020-04-08", "mins": 3455449}, {"id": "0001213900-20-008264", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 150018.13, "score": 38.7, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "5 insiders now buying QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020008264/0001213900-20-008264-index.htm", "trade_date": "2020-03-31", "timestamp": "2020-03-31", "mins": 3466969}, {"id": "0001213900-20-007394", "src": "INSIDERS", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 327101.31, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Insider cluster: 5 buying QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020007394/0001213900-20-007394-index.htm", "trade_date": "2020-03-25", "timestamp": "2020-03-25", "mins": 3475609}], "institutional": [{"id": "13DG-0001172661-26-003795", "src": "13DG", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 6.74% passive stake in QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003795-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001011438-26-000549", "src": "13DG", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Quantum Corp /DE/", "who_key": "QUANTUM CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "QUANTUM CORP /DE/ takes a 6.3% passive stake in QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/709283/0001011438-26-000549-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001140361-26-032027", "src": "13DG", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Oaktree Capital Management LP", "who_key": "OAKTREE CAPITAL MANAGEMENT LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "OAKTREE CAPITAL MANAGEMENT LP takes a 5.11% passive stake in QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/949509/0001140361-26-032027-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "13DG-0000899140-26-000635", "src": "13DG", "ticker": "QMCO", "cik": "709283", "company": "QUANTUM CORP /DE/", "company_raw": "QUANTUM CORP /DE/", "who": "Dialectic Technology SPV LLC", "who_key": "Dialectic Technology SPV LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Dialectic Technology SPV LLC moves to a 40% activist stake in QMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2055322/0000899140-26-000635-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218329}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Quantum Corporation - Common Stock", "new_value": "QUANTUM CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000709283", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000709283", "applied": 1, "detected_at": "2026-10-27T02:35:08.797449"}]}, "key_people": [{"who": "Pacific Investment Management Co LLC", "who_key": "PACIFIC INVESTMENT MANAGEMENT CO LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 23900358.15, "net": -23900358.15, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9861801.75, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000095017025055367/0000950170-25-055367-index.htm"}, {"action": "SELL", "amount": 14038556.4, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000095017025003094/0000950170-25-003094-index.htm"}], "latest": {"action": "SELL", "amount": 9861801.75, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000095017025055367/0000950170-25-055367-index.htm"}}, {"who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10142320.024, "sold": 7755000.0, "net": 2387320.024, "trades": 15, "top_score": 58.7, "lean": "buying", "history": [{"action": "SELL", "amount": 7755000.0, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390021023274/0001213900-21-023274-index.htm"}, {"action": "BUY", "amount": 34336.799999999996, "date": "2020-04-24", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020010318/0001213900-20-010318-index.htm"}, {"action": "BUY", "amount": 238283.0911, "date": "2020-04-21", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020009862/0001213900-20-009862-index.htm"}, {"action": "BUY", "amount": 79953.109, "date": "2020-04-16", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020009478/0001213900-20-009478-index.htm"}, {"action": "BUY", "amount": 851480.7561, "date": "2020-04-14", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020009202/0001213900-20-009202-index.htm"}, {"action": "BUY", "amount": 546584.2166, "date": "2020-04-08", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020008840/0001213900-20-008840-index.htm"}, {"action": "BUY", "amount": 150018.13, "date": "2020-03-31", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020008264/0001213900-20-008264-index.htm"}, {"action": "BUY", "amount": 327101.31, "date": "2020-03-25", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020007394/0001213900-20-007394-index.htm"}, {"action": "BUY", "amount": 1429222.9087999999, "date": "2020-03-17", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020006698/0001213900-20-006698-index.htm"}, {"action": "BUY", "amount": 3874644.8783, "date": "2020-03-11", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020006043/0001213900-20-006043-index.htm"}, {"action": "BUY", "amount": 286984.3, "date": "2020-02-26", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020005074/0001213900-20-005074-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-01-29", "score": 16.5, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390020002290/0001213900-20-002290-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-12-03", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390019025436/0001213900-19-025436-index.htm"}, {"action": "BUY", "amount": 234777.9651, "date": "2019-01-22", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000161577419000884/0001615774-19-000884-index.htm"}, {"action": "BUY", "amount": 2088932.559, "date": "2019-01-17", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000161577419000723/0001615774-19-000723-index.htm"}], "latest": {"action": "SELL", "amount": 7755000.0, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390021023274/0001213900-21-023274-index.htm"}}, {"who": "John Fichthorn", "who_key": "FICHTHORN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 351644.84, "sold": 5091975.0, "net": -4740330.16, "trades": 4, "top_score": 44.2, "lean": "selling", "history": [{"action": "BUY", "amount": 57295.0, "date": "2021-08-12", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000048/0000709283-21-000048-index.htm"}, {"action": "BUY", "amount": 170637.0, "date": "2021-08-11", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000047/0000709283-21-000047-index.htm"}, {"action": "BUY", "amount": 123712.84000000001, "date": "2020-12-17", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928320000043/0000709283-20-000043-index.htm"}, {"action": "SELL", "amount": 5091975.0, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000089924319028599/0000899243-19-028599-index.htm"}], "latest": {"action": "BUY", "amount": 57295.0, "date": "2021-08-12", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000048/0000709283-21-000048-index.htm"}}, {"who": "BR Dialectic Capital Management, LLC", "who_key": "BR Dialectic Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5091975.0, "net": -5091975.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5091975.0, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390019025434/0001213900-19-025434-index.htm"}], "latest": {"action": "SELL", "amount": 5091975.0, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000121390019025434/0001213900-19-025434-index.htm"}}, {"who": "James J. Lerner", "who_key": "Lerner James J", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 408350.0, "sold": 2972224.8023, "net": -2563874.8023, "trades": 17, "top_score": 71.3, "lean": "selling", "history": [{"action": "SELL", "amount": 26862.2592, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928325000009/0000709283-25-000009-index.htm"}, {"action": "SELL", "amount": 89592.48, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000095017025006931/0000950170-25-006931-index.htm"}, {"action": "SELL", "amount": 28817.149999999998, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928324000048/0000709283-24-000048-index.htm"}, {"action": "SELL", "amount": 16306.829999999998, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000095017025006915/0000950170-25-006915-index.htm"}, {"action": "SELL", "amount": 21774.784499999998, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928323000053/0000709283-23-000053-index.htm"}, {"action": "SELL", "amount": 169697.72400000002, "date": "2023-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928323000023/0000709283-23-000023-index.htm"}, {"action": "SELL", "amount": 37821.2, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928322000046/0000709283-22-000046-index.htm"}, {"action": "SELL", "amount": 56899.5696, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928322000039/0000709283-22-000039-index.htm"}, {"action": "SELL", "amount": 87615.6744, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928322000031/0000709283-22-000031-index.htm"}, {"action": "SELL", "amount": 212857.31900000002, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928322000001/0000709283-22-000001-index.htm"}, {"action": "SELL", "amount": 224192.098, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000059/0000709283-21-000059-index.htm"}, {"action": "SELL", "amount": 808737.125, "date": "2021-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000037/0000709283-21-000037-index.htm"}, {"action": "SELL", "amount": 419413.544, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000035/0000709283-21-000035-index.htm"}, {"action": "SELL", "amount": 197529.6494, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928320000046/0000709283-20-000046-index.htm"}, {"action": "SELL", "amount": 357620.848, "date": "2020-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928320000033/0000709283-20-000033-index.htm"}, {"action": "SELL", "amount": 216486.5472, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928320000027/0000709283-20-000027-index.htm"}, {"action": "BUY", "amount": 408350.0, "date": "2019-08-09", "score": 71.3, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000089924319021613/0000899243-19-021613-index.htm"}], "latest": {"action": "SELL", "amount": 26862.2592, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928325000009/0000709283-25-000009-index.htm"}}, {"who": "Eric Singer", "who_key": "Singer Eric", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2079000.0000000002, "net": -2079000.0000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2079000.0000000002, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000092189519002984/0000921895-19-002984-index.htm"}], "latest": {"action": "SELL", "amount": 2079000.0000000002, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000092189519002984/0000921895-19-002984-index.htm"}}, {"who": "J. Michael Dodson", "who_key": "DODSON J MICHAEL", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 509025.0, "sold": 1280993.6662, "net": -771968.6662000001, "trades": 12, "top_score": 70.0, "lean": "selling", "history": [{"action": "SELL", "amount": 14341.344000000001, "date": "2022-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928322000043/0000709283-22-000043-index.htm"}, {"action": "SELL", "amount": 54655.041600000004, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928322000040/0000709283-22-000040-index.htm"}, {"action": "SELL", "amount": 47912.82, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928322000030/0000709283-22-000030-index.htm"}, {"action": "SELL", "amount": 99887.87120000001, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928322000002/0000709283-22-000002-index.htm"}, {"action": "SELL", "amount": 215347.301, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000057/0000709283-21-000057-index.htm"}, {"action": "SELL", "amount": 240438.07259999998, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000034/0000709283-21-000034-index.htm"}, {"action": "SELL", "amount": 136553.277, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000029/0000709283-21-000029-index.htm"}, {"action": "SELL", "amount": 141081.55740000002, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000027/0000709283-21-000027-index.htm"}, {"action": "SELL", "amount": 191502.7674, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928320000047/0000709283-20-000047-index.htm"}, {"action": "SELL", "amount": 73255.5488, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928320000028/0000709283-20-000028-index.htm"}, {"action": "SELL", "amount": 66018.0652, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928320000023/0000709283-20-000023-index.htm"}, {"action": "BUY", "amount": 509025.0, "date": "2019-08-09", "score": 70.0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000089924319021612/0000899243-19-021612-index.htm"}], "latest": {"action": "SELL", "amount": 14341.344000000001, "date": "2022-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928322000043/0000709283-22-000043-index.htm"}}, {"who": "Elizabeth King", "who_key": "King Elizabeth", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 529379.8705, "net": -529379.8705, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49165.494399999996, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000033/0000709283-21-000033-index.htm"}, {"action": "SELL", "amount": 144153.2682, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000030/0000709283-21-000030-index.htm"}, {"action": "SELL", "amount": 150025.5625, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000012/0000709283-21-000012-index.htm"}, {"action": "SELL", "amount": 186035.5454, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928320000024/0000709283-20-000024-index.htm"}], "latest": {"action": "SELL", "amount": 49165.494399999996, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709283/000070928321000033/0000709283-21-000033-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001628280-26-065547", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065076", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065074", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065072", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065068", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065061", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065025", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065000", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064989", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064983", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001628280-26-063661", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-25", "title": "Employee share plan", "accession": "0001628280-26-063488", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062548", "price_sensitive": true}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0001628280-26-060935", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059879", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057180", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000549", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003795", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055417", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055272", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-032027", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053354", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-29", "title": "Form ARS", "accession": "0001140361-26-030046", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001140361-26-030044", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-29", "title": "Proxy statement", "accession": "0001140361-26-030043", "price_sensitive": false}], "performance": {"ticker": "QMCO", "has_prices": true, "summary": {"n": 22, "avg": -0.6565176871754196, "win_rate": 0.0, "best": -0.08392857142857148, "worst": -0.8464071856287425, "as_of": "2026-09-22"}, "buys": [{"who": "FICHTHORN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57295.0, "date": "2021-08-12", "score": 37.2, "ref_price": 113.4, "return": -0.7738095238095237}, {"who": "RAU RAGHAVENDRA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49971.9, "date": "2021-08-12", "score": 36.2, "ref_price": 113.4, "return": -0.7738095238095237}, {"who": "Rothman Marc E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114000.0, "date": "2021-08-12", "score": 42.3, "ref_price": 113.4, "return": -0.7738095238095237}, {"who": "FICHTHORN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170637.0, "date": "2021-08-11", "score": 44.2, "ref_price": 112.4, "return": -0.771797153024911}, {"who": "FICHTHORN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123712.84000000001, "date": "2020-12-17", "score": 41.1, "ref_price": 126.8, "return": -0.7977129337539433}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34336.799999999996, "date": "2020-04-24", "score": 31.1, "ref_price": 80.0, "return": -0.6793750000000001}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 238283.0911, "date": "2020-04-21", "score": 41.1, "ref_price": 77.0, "return": -0.6668831168831169}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 79953.109, "date": "2020-04-16", "score": 35.4, "ref_price": 78.6, "return": -0.6736641221374046}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 851480.7561, "date": "2020-04-14", "score": 47.8, "ref_price": 75.8, "return": -0.6616094986807388}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 546584.2166, "date": "2020-04-08", "score": 45.5, "ref_price": 67.8, "return": -0.6216814159292036}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 150018.13, "date": "2020-03-31", "score": 38.7, "ref_price": 59.0, "return": -0.5652542372881356}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 327101.31, "date": "2020-03-25", "score": 42.8, "ref_price": 57.6, "return": -0.5546875}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1429222.9087999999, "date": "2020-03-17", "score": 51.1, "ref_price": 44.4, "return": -0.4222972972972973}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3874644.8783, "date": "2020-03-11", "score": 58.7, "ref_price": 68.2, "return": -0.623900293255132}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 286984.3, "date": "2020-02-26", "score": 42.2, "ref_price": 100.2, "return": -0.7440119760479043}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2020-01-29", "score": 16.5, "ref_price": 167.0, "return": -0.8464071856287425}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2019-12-03", "score": 12.5, "ref_price": 116.0, "return": -0.7788793103448275}, {"who": "Moorehead Lewis W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 49451.14, "date": "2019-08-29", "score": 54.2, "ref_price": 119.2, "return": -0.7848154362416108}, {"who": "Lerner James J", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 408350.0, "date": "2019-08-09", "score": 71.3, "ref_price": 101.8, "return": -0.7480353634577603}, {"who": "DODSON J MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO", "amount": 509025.0, "date": "2019-08-09", "score": 70.0, "ref_price": 101.8, "return": -0.7480353634577603}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 234777.9651, "date": "2019-01-22", "score": 41.5, "ref_price": 39.4, "return": -0.3489847715736041}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2088932.559, "date": "2019-01-17", "score": 57.4, "ref_price": 28.0, "return": -0.08392857142857148}]}, "price_series": [{"date": "2017-04-19", "close": 141.8, "volume": 11786.0}, {"date": "2017-04-20", "close": 144.0, "volume": 15645.0}, {"date": "2017-04-21", "close": 145.6, "volume": 15196.0}, {"date": "2017-04-24", "close": 148.4, "volume": 18388.0}, {"date": "2017-04-25", "close": 158.6, "volume": 26500.0}, {"date": "2017-04-26", "close": 161.0, "volume": 14047.0}, {"date": "2017-04-27", "close": 158.8, "volume": 11695.0}, {"date": "2017-04-28", "close": 158.6, "volume": 7684.0}, {"date": "2017-05-01", "close": 164.0, "volume": 11088.0}, {"date": "2017-05-02", "close": 166.8, "volume": 14465.0}, {"date": "2017-05-03", "close": 167.6, "volume": 23959.0}, {"date": "2017-05-04", "close": 175.6, "volume": 27710.0}, {"date": "2017-05-05", "close": 178.6, "volume": 38619.0}, {"date": "2017-05-08", "close": 179.0, "volume": 12738.0}, {"date": "2017-05-09", "close": 179.2, "volume": 13900.0}, {"date": "2017-05-10", "close": 179.4, "volume": 16970.0}, {"date": "2017-05-11", "close": 162.8, "volume": 46699.0}, {"date": "2017-05-12", "close": 169.6, "volume": 33167.0}, {"date": "2017-05-15", "close": 161.2, "volume": 10738.0}, {"date": "2017-05-16", "close": 164.2, "volume": 10364.0}, {"date": "2017-05-17", "close": 160.4, "volume": 8648.0}, {"date": "2017-05-18", "close": 154.2, "volume": 11397.0}, {"date": "2017-05-19", "close": 158.4, "volume": 9926.0}, {"date": "2017-05-22", "close": 157.8, "volume": 8172.0}, {"date": "2017-05-23", "close": 167.0, "volume": 83222.0}, {"date": "2017-05-24", "close": 167.0, "volume": 23613.0}, {"date": "2017-05-25", "close": 173.0, "volume": 22192.0}, {"date": "2017-05-26", "close": 172.6, "volume": 10954.0}, {"date": "2017-05-30", "close": 170.0, "volume": 8893.0}, {"date": "2017-05-31", "close": 169.8, "volume": 8326.0}, {"date": "2017-06-01", "close": 172.8, "volume": 9787.0}, {"date": "2017-06-02", "close": 173.4, "volume": 10587.0}, {"date": "2017-06-05", "close": 169.6, "volume": 8350.0}, {"date": "2017-06-06", "close": 165.2, "volume": 12687.0}, {"date": "2017-06-07", "close": 165.0, "volume": 15544.0}, {"date": "2017-06-08", "close": 167.2, "volume": 12993.0}, {"date": "2017-06-09", "close": 158.6, "volume": 21898.0}, {"date": "2017-06-12", "close": 155.8, "volume": 15760.0}, {"date": "2017-06-13", "close": 152.6, "volume": 11732.0}, {"date": "2017-06-14", "close": 154.2, "volume": 11026.0}, {"date": "2017-06-15", "close": 143.0, "volume": 24003.0}, {"date": "2017-06-16", "close": 144.6, "volume": 10811.0}, {"date": "2017-06-19", "close": 145.6, "volume": 13179.0}, {"date": "2017-06-20", "close": 145.0, "volume": 10594.0}, {"date": "2017-06-21", "close": 137.8, "volume": 28682.0}, {"date": "2017-06-22", "close": 139.0, "volume": 19164.0}, {"date": "2017-06-23", "close": 136.4, "volume": 156536.0}, {"date": "2017-06-26", "close": 150.6, "volume": 26252.0}, {"date": "2017-06-27", "close": 152.0, "volume": 20065.0}, {"date": "2017-06-28", "close": 157.0, "volume": 16581.0}, {"date": "2017-06-29", "close": 155.4, "volume": 16703.0}, {"date": "2017-06-30", "close": 156.2, "volume": 16490.0}, {"date": "2017-07-03", "close": 160.2, "volume": 9286.0}, {"date": "2017-07-05", "close": 161.0, "volume": 20215.0}, {"date": "2017-07-06", "close": 162.2, "volume": 32362.0}, {"date": "2017-07-07", "close": 163.2, "volume": 16540.0}, {"date": "2017-07-10", "close": 164.6, "volume": 17042.0}, {"date": "2017-07-11", "close": 169.0, "volume": 23756.0}, {"date": "2017-07-12", "close": 168.8, "volume": 19408.0}, {"date": "2017-07-13", "close": 166.4, "volume": 11358.0}, {"date": "2017-07-14", "close": 168.8, "volume": 11303.0}, {"date": "2017-07-17", "close": 169.4, "volume": 21819.0}, {"date": "2017-07-18", "close": 172.0, "volume": 16785.0}, {"date": "2017-07-19", "close": 164.2, "volume": 12820.0}, {"date": "2017-07-20", "close": 162.2, "volume": 7380.0}, {"date": "2017-07-21", "close": 162.0, "volume": 17928.0}, {"date": "2017-07-24", "close": 164.0, "volume": 10926.0}, {"date": "2017-07-25", "close": 165.6, "volume": 7102.0}, {"date": "2017-07-26", "close": 166.2, "volume": 5154.0}, {"date": "2017-07-27", "close": 165.2, "volume": 7436.0}, {"date": "2017-07-28", "close": 164.8, "volume": 7438.0}, {"date": "2017-07-31", "close": 162.0, "volume": 7534.0}, {"date": "2017-08-01", "close": 162.6, "volume": 6459.0}, {"date": "2017-08-02", "close": 162.0, "volume": 7247.0}, {"date": "2017-08-03", "close": 162.2, "volume": 8929.0}, {"date": "2017-08-04", "close": 156.6, "volume": 26573.0}, {"date": "2017-08-07", "close": 153.6, "volume": 8266.0}, {"date": "2017-08-08", "close": 151.8, "volume": 9279.0}, {"date": "2017-08-09", "close": 148.2, "volume": 9960.0}, {"date": "2017-08-10", "close": 107.6, "volume": 91847.0}, {"date": "2017-08-11", "close": 102.4, "volume": 40195.0}, {"date": "2017-08-14", "close": 115.4, "volume": 44201.0}, {"date": "2017-08-15", "close": 112.8, "volume": 27592.0}, {"date": "2017-08-16", "close": 112.2, "volume": 16540.0}, {"date": "2017-08-17", "close": 103.0, "volume": 28194.0}, {"date": "2017-08-18", "close": 100.8, "volume": 18219.0}, {"date": "2017-08-21", "close": 99.2, "volume": 18938.0}, {"date": "2017-08-22", "close": 103.4, "volume": 12939.0}, {"date": "2017-08-23", "close": 101.8, "volume": 10316.0}, {"date": "2017-08-24", "close": 100.0, "volume": 9180.0}, {"date": "2017-08-25", "close": 100.0, "volume": 9742.0}, {"date": "2017-08-28", "close": 100.4, "volume": 12020.0}, {"date": "2017-08-29", "close": 101.2, "volume": 10446.0}, {"date": "2017-08-30", "close": 105.8, "volume": 13223.0}, {"date": "2017-08-31", "close": 110.2, "volume": 21111.0}, {"date": "2017-09-01", "close": 111.2, "volume": 16153.0}, {"date": "2017-09-05", "close": 112.0, "volume": 15802.0}, {"date": "2017-09-06", "close": 112.0, "volume": 10701.0}, {"date": "2017-09-07", "close": 110.2, "volume": 12441.0}, {"date": "2017-09-08", "close": 113.2, "volume": 10649.0}, {"date": "2017-09-11", "close": 116.2, "volume": 8321.0}, {"date": "2017-09-12", "close": 121.6, "volume": 12238.0}, {"date": "2017-09-13", "close": 119.8, "volume": 17101.0}, {"date": "2017-09-14", "close": 118.8, "volume": 5308.0}, {"date": "2017-09-15", "close": 118.0, "volume": 22907.0}, {"date": "2017-09-18", "close": 118.2, "volume": 10825.0}, {"date": "2017-09-19", "close": 116.0, "volume": 22095.0}, {"date": "2017-09-20", "close": 114.8, "volume": 19614.0}, {"date": "2017-09-21", "close": 118.4, "volume": 11428.0}, {"date": "2017-09-22", "close": 123.2, "volume": 10057.0}, {"date": "2017-09-25", "close": 125.0, "volume": 16192.0}, {"date": "2017-09-26", "close": 126.0, "volume": 28076.0}, {"date": "2017-09-27", "close": 128.2, "volume": 17955.0}, {"date": "2017-09-28", "close": 125.8, "volume": 9560.0}, {"date": "2017-09-29", "close": 122.4, "volume": 14952.0}, {"date": "2017-10-02", "close": 124.2, "volume": 8016.0}, {"date": "2017-10-03", "close": 122.2, "volume": 8674.0}, {"date": "2017-10-04", "close": 123.0, "volume": 5020.0}, {"date": "2017-10-05", "close": 123.4, "volume": 6730.0}, {"date": "2017-10-06", "close": 121.4, "volume": 9598.0}, {"date": "2017-10-09", "close": 118.8, "volume": 10915.0}, {"date": "2017-10-10", "close": 120.4, "volume": 7422.0}, {"date": "2017-10-11", "close": 120.6, "volume": 10160.0}, {"date": "2017-10-12", "close": 119.8, "volume": 6286.0}, {"date": "2017-10-13", "close": 116.4, "volume": 8543.0}, {"date": "2017-10-16", "close": 117.4, "volume": 10436.0}, {"date": "2017-10-17", "close": 117.8, "volume": 5229.0}, {"date": "2017-10-18", "close": 119.8, "volume": 7317.0}, {"date": "2017-10-19", "close": 119.8, "volume": 13603.0}, {"date": "2017-10-20", "close": 118.2, "volume": 10040.0}, {"date": "2017-10-23", "close": 112.0, "volume": 14398.0}, {"date": "2017-10-24", "close": 112.0, "volume": 19709.0}, {"date": "2017-10-25", "close": 108.6, "volume": 11904.0}, {"date": "2017-10-26", "close": 109.0, "volume": 9942.0}, {"date": "2017-10-27", "close": 107.0, "volume": 9277.0}, {"date": "2017-10-30", "close": 102.6, "volume": 15357.0}, {"date": "2017-10-31", "close": 106.0, "volume": 9396.0}, {"date": "2017-11-01", "close": 100.8, "volume": 20802.0}, {"date": "2017-11-02", "close": 102.0, "volume": 9692.0}, {"date": "2017-11-03", "close": 99.0, "volume": 9526.0}, {"date": "2017-11-06", "close": 106.0, "volume": 13580.0}, {"date": "2017-11-07", "close": 101.0, "volume": 8616.0}, {"date": "2017-11-08", "close": 102.8, "volume": 9973.0}, {"date": "2017-11-09", "close": 98.0, "volume": 18606.0}, {"date": "2017-11-10", "close": 100.0, "volume": 155188.0}, {"date": "2017-11-13", "close": 85.6, "volume": 72471.0}, {"date": "2017-11-14", "close": 85.4, "volume": 37636.0}, {"date": "2017-11-15", "close": 92.6, "volume": 45694.0}, {"date": "2017-11-16", "close": 87.8, "volume": 33080.0}, {"date": "2017-11-17", "close": 89.8, "volume": 49328.0}, {"date": "2017-11-20", "close": 88.8, "volume": 20328.0}, {"date": "2017-11-21", "close": 91.4, "volume": 42130.0}, {"date": "2017-11-22", "close": 97.0, "volume": 29752.0}, {"date": "2017-11-24", "close": 101.4, "volume": 10479.0}, {"date": "2017-11-27", "close": 100.2, "volume": 13096.0}, {"date": "2017-11-28", "close": 97.8, "volume": 17665.0}, {"date": "2017-11-29", "close": 95.2, "volume": 17987.0}, {"date": "2017-11-30", "close": 103.8, "volume": 26740.0}, {"date": "2017-12-01", "close": 112.4, "volume": 60014.0}, {"date": "2017-12-04", "close": 103.8, "volume": 34872.0}, {"date": "2017-12-05", "close": 106.4, "volume": 18002.0}, {"date": "2017-12-06", "close": 104.4, "volume": 25891.0}, {"date": "2017-12-07", "close": 105.8, "volume": 19991.0}, {"date": "2017-12-08", "close": 101.6, "volume": 22500.0}, {"date": "2017-12-11", "close": 105.6, "volume": 16883.0}, {"date": "2017-12-12", "close": 108.6, "volume": 30377.0}, {"date": "2017-12-13", "close": 112.8, "volume": 20557.0}, {"date": "2017-12-14", "close": 107.6, "volume": 20551.0}, {"date": "2017-12-15", "close": 107.8, "volume": 15539.0}, {"date": "2017-12-18", "close": 110.8, "volume": 11170.0}, {"date": "2017-12-19", "close": 109.6, "volume": 19960.0}, {"date": "2017-12-20", "close": 112.0, "volume": 14669.0}, {"date": "2017-12-21", "close": 117.0, "volume": 21561.0}, {"date": "2017-12-22", "close": 114.4, "volume": 12546.0}, {"date": "2017-12-26", "close": 111.6, "volume": 10208.0}, {"date": "2017-12-27", "close": 113.8, "volume": 14333.0}, {"date": "2017-12-28", "close": 112.6, "volume": 14641.0}, {"date": "2017-12-29", "close": 112.6, "volume": 14602.0}, {"date": "2018-01-02", "close": 118.2, "volume": 16897.0}, {"date": "2018-01-03", "close": 124.0, "volume": 22616.0}, {"date": "2018-01-04", "close": 122.8, "volume": 14095.0}, {"date": "2018-01-05", "close": 123.0, "volume": 19268.0}, {"date": "2018-01-08", "close": 119.4, "volume": 18381.0}, {"date": "2018-01-09", "close": 116.4, "volume": 17813.0}, {"date": "2018-01-10", "close": 115.2, "volume": 7947.0}, {"date": "2018-01-11", "close": 119.8, "volume": 13956.0}, {"date": "2018-01-12", "close": 122.8, "volume": 18690.0}, {"date": "2018-01-16", "close": 121.4, "volume": 13506.0}, {"date": "2018-01-17", "close": 121.4, "volume": 15329.0}, {"date": "2018-01-18", "close": 121.2, "volume": 9438.0}, {"date": "2018-01-19", "close": 128.0, "volume": 16937.0}, {"date": "2018-01-22", "close": 126.6, "volume": 19733.0}, {"date": "2018-01-23", "close": 125.2, "volume": 10947.0}, {"date": "2018-01-24", "close": 126.4, "volume": 15284.0}, {"date": "2018-01-25", "close": 126.4, "volume": 8018.0}, {"date": "2018-01-26", "close": 127.4, "volume": 13377.0}, {"date": "2018-01-29", "close": 125.8, "volume": 12489.0}, {"date": "2018-01-30", "close": 124.2, "volume": 13200.0}, {"date": "2018-01-31", "close": 123.8, "volume": 13051.0}, {"date": "2018-02-01", "close": 124.0, "volume": 11045.0}, {"date": "2018-02-02", "close": 121.4, "volume": 21632.0}, {"date": "2018-02-05", "close": 110.0, "volume": 20673.0}, {"date": "2018-02-06", "close": 112.2, "volume": 18828.0}, {"date": "2018-02-07", "close": 111.4, "volume": 18962.0}, {"date": "2018-02-08", "close": 78.0, "volume": 145862.0}, {"date": "2018-02-09", "close": 80.8, "volume": 51936.0}, {"date": "2018-02-12", "close": 78.2, "volume": 35852.0}, {"date": "2018-02-13", "close": 80.2, "volume": 24546.0}, {"date": "2018-02-14", "close": 79.8, "volume": 15918.0}, {"date": "2018-02-15", "close": 82.0, "volume": 13964.0}, {"date": "2018-02-16", "close": 83.4, "volume": 23946.0}, {"date": "2018-02-20", "close": 80.8, "volume": 11962.0}, {"date": "2018-02-21", "close": 78.6, "volume": 8460.0}, {"date": "2018-02-22", "close": 78.8, "volume": 10364.0}, {"date": "2018-02-23", "close": 77.0, "volume": 6142.0}, {"date": "2018-02-26", "close": 77.2, "volume": 17727.0}, {"date": "2018-02-27", "close": 75.2, "volume": 11169.0}, {"date": "2018-02-28", "close": 73.2, "volume": 14009.0}, {"date": "2018-03-01", "close": 76.2, "volume": 12170.0}, {"date": "2018-03-02", "close": 78.2, "volume": 15973.0}, {"date": "2018-03-05", "close": 75.8, "volume": 11565.0}, {"date": "2018-03-06", "close": 80.6, "volume": 12124.0}, {"date": "2018-03-07", "close": 83.0, "volume": 11478.0}, {"date": "2018-03-08", "close": 82.4, "volume": 8562.0}, {"date": "2018-03-09", "close": 82.6, "volume": 11207.0}, {"date": "2018-03-12", "close": 82.6, "volume": 5990.0}, {"date": "2018-03-13", "close": 84.8, "volume": 11977.0}, {"date": "2018-03-14", "close": 83.0, "volume": 7320.0}, {"date": "2018-03-15", "close": 82.0, "volume": 5756.0}, {"date": "2018-03-16", "close": 84.0, "volume": 12327.0}, {"date": "2018-03-19", "close": 83.6, "volume": 5045.0}, {"date": "2018-03-20", "close": 81.8, "volume": 8178.0}, {"date": "2018-03-21", "close": 81.8, "volume": 6768.0}, {"date": "2018-03-22", "close": 80.8, "volume": 8604.0}, {"date": "2018-03-23", "close": 77.8, "volume": 10363.0}, {"date": "2018-03-26", "close": 76.8, "volume": 13501.0}, {"date": "2018-03-27", "close": 75.4, "volume": 9250.0}, {"date": "2018-03-28", "close": 72.4, "volume": 14184.0}, {"date": "2018-03-29", "close": 72.8, "volume": 15098.0}, {"date": "2018-04-02", "close": 70.0, "volume": 18987.0}, {"date": "2018-04-03", "close": 70.4, "volume": 13370.0}, {"date": "2018-04-04", "close": 73.2, "volume": 11738.0}, {"date": "2018-04-05", "close": 72.2, "volume": 4897.0}, {"date": "2018-04-06", "close": 68.2, "volume": 9887.0}, {"date": "2018-04-09", "close": 70.4, "volume": 9255.0}, {"date": "2018-04-10", "close": 69.4, "volume": 11583.0}, {"date": "2018-04-11", "close": 71.6, "volume": 10030.0}, {"date": "2018-04-12", "close": 72.2, "volume": 6643.0}, {"date": "2018-04-13", "close": 72.0, "volume": 4527.0}, {"date": "2018-04-16", "close": 73.0, "volume": 7253.0}, {"date": "2018-04-17", "close": 74.6, "volume": 8690.0}, {"date": "2018-04-18", "close": 76.4, "volume": 9067.0}, {"date": "2018-04-19", "close": 77.4, "volume": 4274.0}, {"date": "2018-04-20", "close": 78.8, "volume": 7212.0}, {"date": "2018-04-23", "close": 80.8, "volume": 21332.0}, {"date": "2018-04-24", "close": 78.8, "volume": 12680.0}, {"date": "2018-04-25", "close": 78.2, "volume": 16917.0}, {"date": "2018-04-26", "close": 77.0, "volume": 5058.0}, {"date": "2018-04-27", "close": 78.4, "volume": 6370.0}, {"date": "2018-04-30", "close": 78.4, "volume": 7815.0}, {"date": "2018-05-01", "close": 78.6, "volume": 6001.0}, {"date": "2018-05-02", "close": 78.8, "volume": 13516.0}, {"date": "2018-05-03", "close": 75.2, "volume": 11515.0}, {"date": "2018-05-04", "close": 75.2, "volume": 10428.0}, {"date": "2018-05-07", "close": 75.8, "volume": 6171.0}, {"date": "2018-05-08", "close": 74.4, "volume": 8831.0}, {"date": "2018-05-09", "close": 78.0, "volume": 10999.0}, {"date": "2018-05-10", "close": 78.0, "volume": 7487.0}, {"date": "2018-05-11", "close": 74.6, "volume": 6983.0}, {"date": "2018-05-14", "close": 75.2, "volume": 4329.0}, {"date": "2018-05-15", "close": 74.4, "volume": 7683.0}, {"date": "2018-05-16", "close": 74.8, "volume": 9169.0}, {"date": "2018-05-17", "close": 73.2, "volume": 7835.0}, {"date": "2018-05-18", "close": 73.6, "volume": 11537.0}, {"date": "2018-05-21", "close": 72.8, "volume": 7195.0}, {"date": "2018-05-22", "close": 72.8, "volume": 9284.0}, {"date": "2018-05-23", "close": 66.4, "volume": 15070.0}, {"date": "2018-05-24", "close": 66.2, "volume": 12378.0}, {"date": "2018-05-25", "close": 67.4, "volume": 7700.0}, {"date": "2018-05-29", "close": 69.0, "volume": 3498.0}, {"date": "2018-05-30", "close": 68.6, "volume": 6220.0}, {"date": "2018-05-31", "close": 60.4, "volume": 54724.0}, {"date": "2018-06-01", "close": 60.8, "volume": 16834.0}, {"date": "2018-06-04", "close": 61.0, "volume": 13963.0}, {"date": "2018-06-05", "close": 61.0, "volume": 15733.0}, {"date": "2018-06-06", "close": 61.2, "volume": 11309.0}, {"date": "2018-06-07", "close": 59.8, "volume": 16297.0}, {"date": "2018-06-08", "close": 62.0, "volume": 8724.0}, {"date": "2018-06-11", "close": 61.2, "volume": 10862.0}, {"date": "2018-06-12", "close": 59.8, "volume": 8359.0}, {"date": "2018-06-13", "close": 59.4, "volume": 6529.0}, {"date": "2018-06-14", "close": 56.6, "volume": 12433.0}, {"date": "2018-06-15", "close": 58.0, "volume": 22859.0}, {"date": "2018-06-18", "close": 55.8, "volume": 10396.0}, {"date": "2018-06-19", "close": 55.4, "volume": 17556.0}, {"date": "2018-06-20", "close": 53.4, "volume": 16137.0}, {"date": "2018-06-21", "close": 47.0, "volume": 35227.0}, {"date": "2018-06-22", "close": 41.2, "volume": 363459.0}, {"date": "2018-06-25", "close": 41.4, "volume": 135539.0}, {"date": "2018-06-26", "close": 46.4, "volume": 58861.0}, {"date": "2018-06-27", "close": 42.8, "volume": 27780.0}, {"date": "2018-06-28", "close": 41.4, "volume": 17744.0}, {"date": "2018-06-29", "close": 44.0, "volume": 23115.0}, {"date": "2018-07-02", "close": 41.6, "volume": 20627.0}, {"date": "2018-07-03", "close": 40.4, "volume": 21660.0}, {"date": "2018-07-05", "close": 42.2, "volume": 14415.0}, {"date": "2018-07-06", "close": 42.4, "volume": 17785.0}, {"date": "2018-07-09", "close": 43.0, "volume": 6277.0}, {"date": "2018-07-10", "close": 42.4, "volume": 7793.0}, {"date": "2018-07-11", "close": 40.6, "volume": 8657.0}, {"date": "2018-07-12", "close": 39.4, "volume": 14552.0}, {"date": "2018-07-13", "close": 38.8, "volume": 21998.0}, {"date": "2018-07-16", "close": 37.6, "volume": 9336.0}, {"date": "2018-07-17", "close": 36.2, "volume": 9287.0}, {"date": "2018-07-18", "close": 38.0, "volume": 9955.0}, {"date": "2018-07-19", "close": 38.2, "volume": 11383.0}, {"date": "2018-07-20", "close": 38.2, "volume": 6046.0}, {"date": "2018-07-23", "close": 39.0, "volume": 11713.0}, {"date": "2018-07-24", "close": 39.0, "volume": 8259.0}, {"date": "2018-07-25", "close": 35.8, "volume": 17052.0}, {"date": "2018-07-26", "close": 36.2, "volume": 14213.0}, {"date": "2018-07-27", "close": 33.6, "volume": 22110.0}, {"date": "2018-07-30", "close": 34.8, "volume": 14198.0}, {"date": "2018-07-31", "close": 34.0, "volume": 15975.0}, {"date": "2018-08-01", "close": 34.8, "volume": 12301.0}, {"date": "2018-08-02", "close": 35.8, "volume": 8100.0}, {"date": "2018-08-03", "close": 35.0, "volume": 7555.0}, {"date": "2018-08-06", "close": 32.6, "volume": 5595.0}, {"date": "2018-08-07", "close": 35.2, "volume": 6691.0}, {"date": "2018-08-08", "close": 37.2, "volume": 10636.0}, {"date": "2018-08-09", "close": 36.6, "volume": 8032.0}, {"date": "2018-08-10", "close": 34.8, "volume": 5687.0}, {"date": "2018-08-13", "close": 35.4, "volume": 5022.0}, {"date": "2018-08-14", "close": 36.2, "volume": 4487.0}, {"date": "2018-08-15", "close": 35.2, "volume": 1980.0}, {"date": "2018-08-16", "close": 37.2, "volume": 5621.0}, {"date": "2018-08-17", "close": 37.8, "volume": 4431.0}, {"date": "2018-08-20", "close": 40.0, "volume": 13215.0}, {"date": "2018-08-21", "close": 40.6, "volume": 9953.0}, {"date": "2018-08-22", "close": 43.2, "volume": 18379.0}, {"date": "2018-08-23", "close": 47.0, "volume": 22152.0}, {"date": "2018-08-24", "close": 45.8, "volume": 23611.0}, {"date": "2018-08-27", "close": 46.0, "volume": 8524.0}, {"date": "2018-08-28", "close": 46.0, "volume": 20293.0}, {"date": "2018-08-29", "close": 49.4, "volume": 25147.0}, {"date": "2018-08-30", "close": 39.2, "volume": 95610.0}, {"date": "2018-08-31", "close": 40.4, "volume": 10836.0}, {"date": "2018-09-04", "close": 39.4, "volume": 8780.0}, {"date": "2018-09-05", "close": 41.2, "volume": 8983.0}, {"date": "2018-09-06", "close": 42.2, "volume": 7837.0}, {"date": "2018-09-07", "close": 42.2, "volume": 8266.0}, {"date": "2018-09-10", "close": 41.8, "volume": 5057.0}, {"date": "2018-09-11", "close": 40.2, "volume": 4784.0}, {"date": "2018-09-12", "close": 40.8, "volume": 3073.0}, {"date": "2018-09-13", "close": 40.0, "volume": 3970.0}, {"date": "2018-09-14", "close": 40.2, "volume": 3846.0}, {"date": "2018-09-17", "close": 46.2, "volume": 93089.0}, {"date": "2018-09-18", "close": 48.0, "volume": 21353.0}, {"date": "2018-09-19", "close": 48.2, "volume": 18668.0}, {"date": "2018-09-20", "close": 50.2, "volume": 18819.0}, {"date": "2018-09-21", "close": 50.6, "volume": 35416.0}, {"date": "2018-09-24", "close": 51.6, "volume": 11497.0}, {"date": "2018-09-25", "close": 51.6, "volume": 6904.0}, {"date": "2018-09-26", "close": 49.2, "volume": 27535.0}, {"date": "2018-09-27", "close": 47.4, "volume": 7635.0}, {"date": "2018-09-28", "close": 48.0, "volume": 6896.0}, {"date": "2018-10-01", "close": 44.2, "volume": 5152.0}, {"date": "2018-10-02", "close": 43.2, "volume": 3859.0}, {"date": "2018-10-03", "close": 43.8, "volume": 7737.0}, {"date": "2018-10-04", "close": 45.0, "volume": 10865.0}, {"date": "2018-10-05", "close": 45.0, "volume": 3997.0}, {"date": "2018-10-08", "close": 46.6, "volume": 3039.0}, {"date": "2018-10-09", "close": 49.4, "volume": 9711.0}, {"date": "2018-10-10", "close": 53.0, "volume": 14231.0}, {"date": "2018-10-11", "close": 51.8, "volume": 10355.0}, {"date": "2018-10-12", "close": 51.4, "volume": 12587.0}, {"date": "2018-10-15", "close": 52.8, "volume": 17532.0}, {"date": "2018-10-16", "close": 53.8, "volume": 22466.0}, {"date": "2018-10-17", "close": 51.6, "volume": 8267.0}, {"date": "2018-10-18", "close": 51.2, "volume": 5360.0}, {"date": "2018-10-19", "close": 50.0, "volume": 7481.0}, {"date": "2018-10-22", "close": 49.0, "volume": 7564.0}, {"date": "2018-10-23", "close": 48.8, "volume": 10204.0}, {"date": "2018-10-24", "close": 48.2, "volume": 6015.0}, {"date": "2018-10-25", "close": 49.2, "volume": 3953.0}, {"date": "2018-10-26", "close": 50.0, "volume": 4095.0}, {"date": "2018-10-29", "close": 48.4, "volume": 4182.0}, {"date": "2018-10-30", "close": 47.8, "volume": 12478.0}, {"date": "2018-10-31", "close": 46.0, "volume": 10618.0}, {"date": "2018-11-01", "close": 45.6, "volume": 19569.0}, {"date": "2018-11-02", "close": 46.2, "volume": 29110.0}, {"date": "2018-11-05", "close": 46.6, "volume": 14038.0}, {"date": "2018-11-06", "close": 46.0, "volume": 10724.0}, {"date": "2018-11-07", "close": 46.0, "volume": 7419.0}, {"date": "2018-11-08", "close": 53.4, "volume": 23654.0}, {"date": "2018-11-09", "close": 57.0, "volume": 20726.0}, {"date": "2018-11-12", "close": 55.2, "volume": 11233.0}, {"date": "2018-11-13", "close": 49.8, "volume": 11768.0}, {"date": "2018-11-14", "close": 54.2, "volume": 16550.0}, {"date": "2018-11-15", "close": 59.4, "volume": 20127.0}, {"date": "2018-11-16", "close": 52.4, "volume": 19015.0}, {"date": "2018-11-19", "close": 50.0, "volume": 10816.0}, {"date": "2018-11-20", "close": 48.0, "volume": 14042.0}, {"date": "2018-11-21", "close": 45.6, "volume": 12858.0}, {"date": "2018-11-23", "close": 45.4, "volume": 2378.0}, {"date": "2018-11-26", "close": 51.6, "volume": 26837.0}, {"date": "2018-11-27", "close": 49.6, "volume": 4483.0}, {"date": "2018-11-28", "close": 49.2, "volume": 10895.0}, {"date": "2018-11-29", "close": 48.0, "volume": 15756.0}, {"date": "2018-11-30", "close": 47.8, "volume": 13130.0}, {"date": "2018-12-03", "close": 47.6, "volume": 12573.0}, {"date": "2018-12-04", "close": 45.2, "volume": 12733.0}, {"date": "2018-12-06", "close": 46.0, "volume": 25306.0}, {"date": "2018-12-07", "close": 43.6, "volume": 5981.0}, {"date": "2018-12-10", "close": 42.2, "volume": 14626.0}, {"date": "2018-12-11", "close": 47.0, "volume": 11579.0}, {"date": "2018-12-12", "close": 48.2, "volume": 11739.0}, {"date": "2018-12-13", "close": 44.0, "volume": 19598.0}, {"date": "2018-12-14", "close": 39.8, "volume": 33259.0}, {"date": "2018-12-17", "close": 35.4, "volume": 35702.0}, {"date": "2018-12-18", "close": 34.4, "volume": 15802.0}, {"date": "2018-12-19", "close": 32.2, "volume": 24495.0}, {"date": "2018-12-20", "close": 29.6, "volume": 25222.0}, {"date": "2018-12-21", "close": 28.4, "volume": 17045.0}, {"date": "2018-12-24", "close": 26.6, "volume": 15684.0}, {"date": "2018-12-26", "close": 24.2, "volume": 44349.0}, {"date": "2018-12-27", "close": 30.0, "volume": 93105.0}, {"date": "2018-12-28", "close": 40.8, "volume": 209741.0}, {"date": "2018-12-31", "close": 40.0, "volume": 41823.0}, {"date": "2019-01-02", "close": 39.2, "volume": 23811.0}, {"date": "2019-01-03", "close": 36.2, "volume": 8130.0}, {"date": "2019-01-04", "close": 34.4, "volume": 11785.0}, {"date": "2019-01-07", "close": 32.0, "volume": 13953.0}, {"date": "2019-01-08", "close": 31.4, "volume": 13868.0}, {"date": "2019-01-09", "close": 33.6, "volume": 38696.0}, {"date": "2019-01-10", "close": 32.2, "volume": 13344.0}, {"date": "2019-01-11", "close": 32.0, "volume": 10585.0}, {"date": "2019-01-14", "close": 32.4, "volume": 16836.0}, {"date": "2019-01-15", "close": 30.1, "volume": 66378.0}, {"date": "2019-01-16", "close": 32.0, "volume": 72063.0}, {"date": "2019-01-17", "close": 28.0, "volume": 158428.0}, {"date": "2019-01-18", "close": 36.2, "volume": 38978.0}, {"date": "2019-01-22", "close": 39.4, "volume": 27989.0}, {"date": "2019-01-23", "close": 42.0, "volume": 20290.0}, {"date": "2019-01-24", "close": 42.6, "volume": 9142.0}, {"date": "2019-01-25", "close": 43.0, "volume": 13515.0}, {"date": "2019-01-28", "close": 46.0, "volume": 24778.0}, {"date": "2019-01-29", "close": 44.6, "volume": 2093.0}, {"date": "2019-01-30", "close": 45.2, "volume": 2009.0}, {"date": "2019-01-31", "close": 45.2, "volume": 311.0}, {"date": "2019-02-01", "close": 45.0, "volume": 13140.0}, {"date": "2019-02-04", "close": 45.0, "volume": 2330.0}, {"date": "2019-02-05", "close": 45.6, "volume": 2153.0}, {"date": "2019-02-06", "close": 47.0, "volume": 4666.0}, {"date": "2019-02-07", "close": 47.8, "volume": 3118.0}, {"date": "2019-02-08", "close": 50.4, "volume": 6297.0}, {"date": "2019-02-11", "close": 50.0, "volume": 5924.0}, {"date": "2019-02-12", "close": 50.2, "volume": 6281.0}, {"date": "2019-02-13", "close": 51.6, "volume": 83080.0}, {"date": "2019-02-14", "close": 53.0, "volume": 11305.0}, {"date": "2019-02-15", "close": 53.0, "volume": 2463.0}, {"date": "2019-02-19", "close": 52.0, "volume": 3677.0}, {"date": "2019-02-20", "close": 50.4, "volume": 6755.0}, {"date": "2019-02-21", "close": 51.0, "volume": 2053.0}, {"date": "2019-02-22", "close": 50.4, "volume": 3821.0}, {"date": "2019-02-25", "close": 49.8, "volume": 2452.0}, {"date": "2019-02-26", "close": 49.6, "volume": 1565.0}, {"date": "2019-02-27", "close": 49.0, "volume": 3982.0}, {"date": "2019-02-28", "close": 47.8, "volume": 4079.0}, {"date": "2019-03-01", "close": 49.0, "volume": 905.0}, {"date": "2019-03-04", "close": 49.0, "volume": 714.0}, {"date": "2019-03-05", "close": 49.8, "volume": 1262.0}, {"date": "2019-03-06", "close": 49.6, "volume": 601.0}, {"date": "2019-03-07", "close": 49.8, "volume": 5609.0}, {"date": "2019-03-08", "close": 48.8, "volume": 1029.0}, {"date": "2019-03-11", "close": 49.4, "volume": 1288.0}, {"date": "2019-03-12", "close": 48.2, "volume": 1091.0}, {"date": "2019-03-13", "close": 47.6, "volume": 1572.0}, {"date": "2019-03-14", "close": 49.0, "volume": 1334.0}, {"date": "2019-03-15", "close": 50.0, "volume": 3901.0}, {"date": "2019-03-18", "close": 49.0, "volume": 2419.0}, {"date": "2019-03-19", "close": 49.0, "volume": 1727.0}, {"date": "2019-03-20", "close": 48.8, "volume": 485.0}, {"date": "2019-03-21", "close": 48.2, "volume": 2115.0}, {"date": "2019-03-22", "close": 48.0, "volume": 939.0}, {"date": "2019-03-25", "close": 49.0, "volume": 1870.0}, {"date": "2019-03-26", "close": 48.5, "volume": 1077.0}, {"date": "2019-03-27", "close": 48.8, "volume": 731.0}, {"date": "2019-03-28", "close": 47.8, "volume": 381.0}, {"date": "2019-03-29", "close": 47.6, "volume": 772.0}, {"date": "2019-04-01", "close": 47.0, "volume": 819.0}, {"date": "2019-04-02", "close": 46.2, "volume": 6324.0}, {"date": "2019-04-03", "close": 47.2, "volume": 799.0}, {"date": "2019-04-04", "close": 47.0, "volume": 5013.0}, {"date": "2019-04-05", "close": 50.0, "volume": 472.0}, {"date": "2019-04-08", "close": 50.0, "volume": 3266.0}, {"date": "2019-04-09", "close": 50.2, "volume": 710.0}, {"date": "2019-04-10", "close": 50.8, "volume": 1274.0}, {"date": "2019-04-11", "close": 50.6, "volume": 961.0}, {"date": "2019-04-12", "close": 50.2, "volume": 1091.0}, {"date": "2019-04-15", "close": 48.6, "volume": 1752.0}, {"date": "2019-04-16", "close": 48.4, "volume": 2756.0}, {"date": "2019-04-17", "close": 49.0, "volume": 1106.0}, {"date": "2019-04-18", "close": 49.2, "volume": 782.0}, {"date": "2019-04-22", "close": 49.4, "volume": 652.0}, {"date": "2019-04-23", "close": 50.2, "volume": 7830.0}, {"date": "2019-04-24", "close": 50.0, "volume": 766.0}, {"date": "2019-04-25", "close": 50.2, "volume": 714.0}, {"date": "2019-04-26", "close": 50.4, "volume": 1981.0}, {"date": "2019-04-29", "close": 50.4, "volume": 671.0}, {"date": "2019-04-30", "close": 53.4, "volume": 2255.0}, {"date": "2019-05-01", "close": 55.0, "volume": 12228.0}, {"date": "2019-05-02", "close": 56.0, "volume": 1171.0}, {"date": "2019-05-03", "close": 55.0, "volume": 2705.0}, {"date": "2019-05-06", "close": 54.0, "volume": 2528.0}, {"date": "2019-05-07", "close": 54.0, "volume": 12216.0}, {"date": "2019-05-08", "close": 55.0, "volume": 1125.0}, {"date": "2019-05-09", "close": 54.6, "volume": 1939.0}, {"date": "2019-05-10", "close": 55.0, "volume": 839.0}, {"date": "2019-05-13", "close": 53.0, "volume": 2964.0}, {"date": "2019-05-14", "close": 54.6, "volume": 598.0}, {"date": "2019-05-15", "close": 53.8, "volume": 734.0}, {"date": "2019-05-16", "close": 55.0, "volume": 430.0}, {"date": "2019-05-17", "close": 56.0, "volume": 1145.0}, {"date": "2019-05-20", "close": 55.8, "volume": 429.0}, {"date": "2019-05-21", "close": 56.0, "volume": 3230.0}, {"date": "2019-05-22", "close": 55.6, "volume": 6051.0}, {"date": "2019-05-23", "close": 56.0, "volume": 2094.0}, {"date": "2019-05-24", "close": 55.8, "volume": 740.0}, {"date": "2019-05-28", "close": 56.0, "volume": 1833.0}, {"date": "2019-05-29", "close": 53.4, "volume": 1534.0}, {"date": "2019-05-30", "close": 56.0, "volume": 2422.0}, {"date": "2019-05-31", "close": 53.6, "volume": 747.0}, {"date": "2019-06-03", "close": 56.0, "volume": 20837.0}, {"date": "2019-06-04", "close": 55.0, "volume": 6192.0}, {"date": "2019-06-05", "close": 55.4, "volume": 5751.0}, {"date": "2019-06-06", "close": 55.0, "volume": 505.0}, {"date": "2019-06-07", "close": 56.0, "volume": 742.0}, {"date": "2019-06-10", "close": 56.2, "volume": 1092.0}, {"date": "2019-06-11", "close": 55.2, "volume": 1150.0}, {"date": "2019-06-12", "close": 55.2, "volume": 1077.0}, {"date": "2019-06-13", "close": 53.0, "volume": 409.0}, {"date": "2019-06-14", "close": 53.0, "volume": 656.0}, {"date": "2019-06-17", "close": 53.3, "volume": 2610.0}, {"date": "2019-06-18", "close": 53.0, "volume": 1825.0}, {"date": "2019-06-19", "close": 53.4, "volume": 215.0}, {"date": "2019-06-20", "close": 54.0, "volume": 3347.0}, {"date": "2019-06-21", "close": 54.0, "volume": 316.0}, {"date": "2019-06-24", "close": 53.2, "volume": 239.0}, {"date": "2019-06-25", "close": 53.8, "volume": 58035.0}, {"date": "2019-06-26", "close": 55.4, "volume": 1815.0}, {"date": "2019-06-27", "close": 54.2, "volume": 1979.0}, {"date": "2019-06-28", "close": 53.0, "volume": 379.0}, {"date": "2019-07-01", "close": 52.8, "volume": 646.0}, {"date": "2019-07-02", "close": 52.8, "volume": 713.0}, {"date": "2019-07-03", "close": 55.798, "volume": 757.0}, {"date": "2019-07-05", "close": 52.6, "volume": 1248.0}, {"date": "2019-07-08", "close": 54.0, "volume": 1443.0}, {"date": "2019-07-09", "close": 55.0, "volume": 1056.0}, {"date": "2019-07-10", "close": 56.4, "volume": 2316.0}, {"date": "2019-07-11", "close": 58.05, "volume": 2251.0}, {"date": "2019-07-12", "close": 59.0, "volume": 5377.0}, {"date": "2019-07-15", "close": 60.4, "volume": 3104.0}, {"date": "2019-07-16", "close": 63.4, "volume": 2344.0}, {"date": "2019-07-17", "close": 63.8, "volume": 4264.0}, {"date": "2019-07-18", "close": 64.2, "volume": 3878.0}, {"date": "2019-07-19", "close": 62.6, "volume": 484.0}, {"date": "2019-07-22", "close": 60.0, "volume": 879.0}, {"date": "2019-07-23", "close": 59.2, "volume": 715.0}, {"date": "2019-07-24", "close": 60.8, "volume": 901.0}, {"date": "2019-07-25", "close": 64.6, "volume": 1917.0}, {"date": "2019-07-26", "close": 63.6, "volume": 2036.0}, {"date": "2019-07-29", "close": 63.2, "volume": 1670.0}, {"date": "2019-07-30", "close": 63.1, "volume": 1763.0}, {"date": "2019-07-31", "close": 64.0, "volume": 2793.0}, {"date": "2019-08-01", "close": 64.2, "volume": 1299.0}, {"date": "2019-08-02", "close": 64.0, "volume": 524.0}, {"date": "2019-08-05", "close": 71.0, "volume": 10013.0}, {"date": "2019-08-06", "close": 73.8, "volume": 8481.0}, {"date": "2019-08-07", "close": 100.0, "volume": 79237.0}, {"date": "2019-08-08", "close": 99.8, "volume": 8215.0}, {"date": "2019-08-09", "close": 101.8, "volume": 22809.0}, {"date": "2019-08-12", "close": 99.6, "volume": 14922.0}, {"date": "2019-08-13", "close": 113.4, "volume": 26079.0}, {"date": "2019-08-14", "close": 108.0, "volume": 13023.0}, {"date": "2019-08-15", "close": 112.2, "volume": 6570.0}, {"date": "2019-08-16", "close": 118.0, "volume": 3033.0}, {"date": "2019-08-19", "close": 114.0, "volume": 5141.0}, {"date": "2019-08-20", "close": 116.0, "volume": 4420.0}, {"date": "2019-08-21", "close": 119.4, "volume": 6641.0}, {"date": "2019-08-22", "close": 120.0, "volume": 7970.0}, {"date": "2019-08-23", "close": 119.2, "volume": 4758.0}, {"date": "2019-08-26", "close": 118.8, "volume": 1942.0}, {"date": "2019-08-27", "close": 116.0, "volume": 2618.0}, {"date": "2019-08-28", "close": 116.8, "volume": 2365.0}, {"date": "2019-08-29", "close": 119.2, "volume": 4460.0}, {"date": "2019-08-30", "close": 119.8, "volume": 1637.0}, {"date": "2019-09-03", "close": 119.0, "volume": 2293.0}, {"date": "2019-09-04", "close": 123.2, "volume": 5983.0}, {"date": "2019-09-05", "close": 120.0, "volume": 6779.0}, {"date": "2019-09-06", "close": 118.4, "volume": 952.0}, {"date": "2019-09-09", "close": 119.0, "volume": 1216.0}, {"date": "2019-09-10", "close": 120.0, "volume": 5033.0}, {"date": "2019-09-11", "close": 123.4, "volume": 7805.0}, {"date": "2019-09-12", "close": 122.0, "volume": 1619.0}, {"date": "2019-09-13", "close": 123.8, "volume": 1812.0}, {"date": "2019-09-16", "close": 125.2, "volume": 1383.0}, {"date": "2019-09-17", "close": 124.2, "volume": 1600.0}, {"date": "2019-09-18", "close": 124.2, "volume": 892.0}, {"date": "2019-09-19", "close": 122.4, "volume": 680.0}, {"date": "2019-09-20", "close": 124.0, "volume": 885.0}, {"date": "2019-09-23", "close": 122.0, "volume": 1873.0}, {"date": "2019-09-24", "close": 123.4, "volume": 2854.0}, {"date": "2019-09-25", "close": 121.0, "volume": 1058.0}, {"date": "2019-09-26", "close": 117.6, "volume": 899.0}, {"date": "2019-09-27", "close": 113.0, "volume": 1982.0}, {"date": "2019-09-30", "close": 114.0, "volume": 3605.0}, {"date": "2019-10-01", "close": 109.0, "volume": 1431.0}, {"date": "2019-10-02", "close": 109.6, "volume": 612.0}, {"date": "2019-10-03", "close": 106.2, "volume": 2837.0}, {"date": "2019-10-04", "close": 106.0, "volume": 4634.0}, {"date": "2019-10-07", "close": 113.8, "volume": 1933.0}, {"date": "2019-10-08", "close": 111.0, "volume": 1006.0}, {"date": "2019-10-09", "close": 112.0, "volume": 186.0}, {"date": "2019-10-10", "close": 113.0, "volume": 644.0}, {"date": "2019-10-11", "close": 112.0, "volume": 877.0}, {"date": "2019-10-14", "close": 112.2, "volume": 464.0}, {"date": "2019-10-15", "close": 114.8, "volume": 1111.0}, {"date": "2019-10-16", "close": 119.0, "volume": 4508.0}, {"date": "2019-10-17", "close": 120.8, "volume": 4679.0}, {"date": "2019-10-18", "close": 118.6, "volume": 1163.0}, {"date": "2019-10-21", "close": 118.8, "volume": 1522.0}, {"date": "2019-10-22", "close": 120.2, "volume": 6020.0}, {"date": "2019-10-23", "close": 119.6, "volume": 1226.0}, {"date": "2019-10-24", "close": 119.4, "volume": 915.0}, {"date": "2019-10-25", "close": 120.0, "volume": 3107.0}, {"date": "2019-10-28", "close": 121.0, "volume": 1826.0}, {"date": "2019-10-29", "close": 121.4, "volume": 599.0}, {"date": "2019-10-30", "close": 120.0, "volume": 2814.0}, {"date": "2019-10-31", "close": 121.2, "volume": 1668.0}, {"date": "2019-11-01", "close": 120.0, "volume": 2083.0}, {"date": "2019-11-04", "close": 121.6, "volume": 1864.0}, {"date": "2019-11-05", "close": 124.0, "volume": 3900.0}, {"date": "2019-11-06", "close": 122.0, "volume": 9221.0}, {"date": "2019-11-07", "close": 122.4, "volume": 955.0}, {"date": "2019-11-08", "close": 120.0, "volume": 9265.0}, {"date": "2019-11-11", "close": 117.2, "volume": 4038.0}, {"date": "2019-11-12", "close": 116.6, "volume": 1938.0}, {"date": "2019-11-13", "close": 116.0, "volume": 766.0}, {"date": "2019-11-14", "close": 116.4, "volume": 1628.0}, {"date": "2019-11-15", "close": 117.0, "volume": 2637.0}, {"date": "2019-11-18", "close": 118.0, "volume": 6468.0}, {"date": "2019-11-19", "close": 117.4, "volume": 1085.0}, {"date": "2019-11-20", "close": 112.2, "volume": 860.0}, {"date": "2019-11-21", "close": 111.6, "volume": 2029.0}, {"date": "2019-11-22", "close": 110.0, "volume": 1446.0}, {"date": "2019-11-25", "close": 114.0, "volume": 1709.0}, {"date": "2019-11-26", "close": 116.6, "volume": 2847.0}, {"date": "2019-11-27", "close": 115.0, "volume": 1661.0}, {"date": "2019-11-29", "close": 116.0, "volume": 1976.0}, {"date": "2019-12-02", "close": 112.8, "volume": 380.0}, {"date": "2019-12-03", "close": 116.0, "volume": 49257.0}, {"date": "2019-12-04", "close": 115.0, "volume": 245.0}, {"date": "2019-12-05", "close": 110.6, "volume": 3478.0}, {"date": "2019-12-06", "close": 115.0, "volume": 3376.0}, {"date": "2019-12-09", "close": 115.0, "volume": 378.0}, {"date": "2019-12-10", "close": 119.0, "volume": 28814.0}, {"date": "2019-12-11", "close": 118.0, "volume": 1358.0}, {"date": "2019-12-12", "close": 121.2, "volume": 8920.0}, {"date": "2019-12-13", "close": 125.0, "volume": 10879.0}, {"date": "2019-12-16", "close": 129.4, "volume": 5119.0}, {"date": "2019-12-17", "close": 126.1, "volume": 2231.0}, {"date": "2019-12-18", "close": 124.6, "volume": 14845.0}, {"date": "2019-12-19", "close": 127.0, "volume": 310.0}, {"date": "2019-12-20", "close": 128.0, "volume": 2430.0}, {"date": "2019-12-23", "close": 140.2, "volume": 11125.0}, {"date": "2019-12-24", "close": 143.0, "volume": 6273.0}, {"date": "2019-12-26", "close": 146.0, "volume": 4676.0}, {"date": "2019-12-27", "close": 147.0, "volume": 3136.0}, {"date": "2019-12-30", "close": 144.0, "volume": 5626.0}, {"date": "2019-12-31", "close": 148.4, "volume": 2826.0}, {"date": "2020-01-02", "close": 144.2, "volume": 3115.0}, {"date": "2020-01-03", "close": 143.0, "volume": 1001.0}, {"date": "2020-01-06", "close": 145.0, "volume": 2712.0}, {"date": "2020-01-07", "close": 145.0, "volume": 3539.0}, {"date": "2020-01-08", "close": 142.0, "volume": 5401.0}, {"date": "2020-01-09", "close": 144.0, "volume": 1020.0}, {"date": "2020-01-10", "close": 144.8, "volume": 4297.0}, {"date": "2020-01-13", "close": 136.8, "volume": 4220.0}, {"date": "2020-01-14", "close": 141.0, "volume": 9681.0}, {"date": "2020-01-15", "close": 145.0, "volume": 7927.0}, {"date": "2020-01-16", "close": 147.2, "volume": 3632.0}, {"date": "2020-01-17", "close": 152.0, "volume": 17583.0}, {"date": "2020-01-21", "close": 154.8, "volume": 7589.0}, {"date": "2020-01-22", "close": 150.0, "volume": 36159.0}, {"date": "2020-01-23", "close": 160.8, "volume": 37406.0}, {"date": "2020-01-24", "close": 162.4, "volume": 13449.0}, {"date": "2020-01-27", "close": 165.0, "volume": 22663.0}, {"date": "2020-01-28", "close": 167.0, "volume": 23381.0}, {"date": "2020-01-29", "close": 167.0, "volume": 20606.0}, {"date": "2020-01-30", "close": 140.202, "volume": 50776.0}, {"date": "2020-01-31", "close": 138.0, "volume": 6922.0}, {"date": "2020-02-03", "close": 138.0, "volume": null}, {"date": "2020-02-04", "close": 132.0, "volume": 15064.0}, {"date": "2020-02-05", "close": 131.6, "volume": 4373.0}, {"date": "2020-02-06", "close": 130.9, "volume": 5389.0}, {"date": "2020-02-07", "close": 130.4, "volume": 6883.0}, {"date": "2020-02-10", "close": 130.6, "volume": 7519.0}, {"date": "2020-02-11", "close": 128.6, "volume": 13358.0}, {"date": "2020-02-12", "close": 124.8, "volume": 12239.0}, {"date": "2020-02-13", "close": 119.8, "volume": 7692.0}, {"date": "2020-02-14", "close": 116.8, "volume": 6651.0}, {"date": "2020-02-18", "close": 111.4, "volume": 11500.0}, {"date": "2020-02-19", "close": 106.4, "volume": 13025.0}, {"date": "2020-02-20", "close": 114.4, "volume": 9850.0}, {"date": "2020-02-21", "close": 111.2, "volume": 11204.0}, {"date": "2020-02-24", "close": 105.8, "volume": 7217.0}, {"date": "2020-02-25", "close": 102.0, "volume": 6302.0}, {"date": "2020-02-26", "close": 100.2, "volume": 20009.0}, {"date": "2020-02-27", "close": 106.4, "volume": 12216.0}, {"date": "2020-02-28", "close": 104.2, "volume": 8914.0}, {"date": "2020-03-02", "close": 105.0, "volume": 11457.0}, {"date": "2020-03-03", "close": 106.0, "volume": 5030.0}, {"date": "2020-03-04", "close": 106.2, "volume": 5578.0}, {"date": "2020-03-05", "close": 97.2, "volume": 6544.0}, {"date": "2020-03-06", "close": 95.6, "volume": 6905.0}, {"date": "2020-03-09", "close": 80.6, "volume": 28449.0}, {"date": "2020-03-10", "close": 75.0, "volume": 42916.0}, {"date": "2020-03-11", "close": 68.2, "volume": 69260.0}, {"date": "2020-03-12", "close": 53.6, "volume": 31474.0}, {"date": "2020-03-13", "close": 63.0, "volume": 41712.0}, {"date": "2020-03-16", "close": 45.0, "volume": 63449.0}, {"date": "2020-03-17", "close": 44.4, "volume": 21439.0}, {"date": "2020-03-18", "close": 29.6, "volume": 37439.0}, {"date": "2020-03-19", "close": 40.0, "volume": 29701.0}, {"date": "2020-03-20", "close": 41.2, "volume": 22229.0}, {"date": "2020-03-23", "close": 45.0, "volume": 13947.0}, {"date": "2020-03-24", "close": 54.6, "volume": 17138.0}, {"date": "2020-03-25", "close": 57.6, "volume": 16671.0}, {"date": "2020-03-26", "close": 61.2, "volume": 20209.0}, {"date": "2020-03-27", "close": 57.0, "volume": 10397.0}, {"date": "2020-03-30", "close": 62.6, "volume": 10609.0}, {"date": "2020-03-31", "close": 59.0, "volume": 17857.0}, {"date": "2020-04-01", "close": 60.0, "volume": 9548.0}, {"date": "2020-04-02", "close": 60.0, "volume": 8298.0}, {"date": "2020-04-03", "close": 57.6, "volume": 15485.0}, {"date": "2020-04-06", "close": 53.4, "volume": 29406.0}, {"date": "2020-04-07", "close": 59.8, "volume": 14735.0}, {"date": "2020-04-08", "close": 67.8, "volume": 13186.0}, {"date": "2020-04-09", "close": 74.0, "volume": 16232.0}, {"date": "2020-04-13", "close": 72.0, "volume": 13292.0}, {"date": "2020-04-14", "close": 75.8, "volume": 16514.0}, {"date": "2020-04-15", "close": 76.4, "volume": 7967.0}, {"date": "2020-04-16", "close": 78.6, "volume": 7145.0}, {"date": "2020-04-17", "close": 76.0, "volume": 6026.0}, {"date": "2020-04-20", "close": 78.0, "volume": 7986.0}, {"date": "2020-04-21", "close": 77.0, "volume": 7852.0}, {"date": "2020-04-22", "close": 82.4, "volume": 14350.0}, {"date": "2020-04-23", "close": 85.0, "volume": 15994.0}, {"date": "2020-04-24", "close": 80.0, "volume": 14236.0}, {"date": "2020-04-27", "close": 80.0, "volume": 7649.0}, {"date": "2020-04-28", "close": 79.0, "volume": 9222.0}, {"date": "2020-04-29", "close": 83.8, "volume": 9745.0}, {"date": "2020-04-30", "close": 90.0, "volume": 15334.0}, {"date": "2020-05-01", "close": 82.2, "volume": 10869.0}, {"date": "2020-05-04", "close": 83.0, "volume": 5645.0}, {"date": "2020-05-05", "close": 84.6, "volume": 9773.0}, {"date": "2020-05-06", "close": 76.6, "volume": 12693.0}, {"date": "2020-05-07", "close": 78.0, "volume": 12784.0}, {"date": "2020-05-08", "close": 86.8, "volume": 31059.0}, {"date": "2020-05-11", "close": 79.4, "volume": 9690.0}, {"date": "2020-05-12", "close": 74.4, "volume": 12176.0}, {"date": "2020-05-13", "close": 64.8, "volume": 17955.0}, {"date": "2020-05-14", "close": 67.0, "volume": 14789.0}, {"date": "2020-05-15", "close": 66.8, "volume": 8954.0}, {"date": "2020-05-18", "close": 74.0, "volume": 23166.0}, {"date": "2020-05-19", "close": 73.2, "volume": 9205.0}, {"date": "2020-05-20", "close": 78.2, "volume": 13470.0}, {"date": "2020-05-21", "close": 81.2, "volume": 10679.0}, {"date": "2020-05-22", "close": 79.0, "volume": 11046.0}, {"date": "2020-05-26", "close": 79.6, "volume": 12509.0}, {"date": "2020-05-27", "close": 81.2, "volume": 11327.0}, {"date": "2020-05-28", "close": 78.4, "volume": 8934.0}, {"date": "2020-05-29", "close": 72.0, "volume": 15586.0}, {"date": "2020-06-01", "close": 76.8, "volume": 11866.0}, {"date": "2020-06-02", "close": 77.4, "volume": 10644.0}, {"date": "2020-06-03", "close": 83.6, "volume": 15888.0}, {"date": "2020-06-04", "close": 79.6, "volume": 11538.0}, {"date": "2020-06-05", "close": 87.8, "volume": 20017.0}, {"date": "2020-06-08", "close": 93.8, "volume": 19169.0}, {"date": "2020-06-09", "close": 93.6, "volume": 17733.0}, {"date": "2020-06-10", "close": 86.0, "volume": 15683.0}, {"date": "2020-06-11", "close": 79.6, "volume": 17752.0}, {"date": "2020-06-12", "close": 82.2, "volume": 10984.0}, {"date": "2020-06-15", "close": 90.6, "volume": 28971.0}, {"date": "2020-06-16", "close": 84.0, "volume": 13728.0}, {"date": "2020-06-17", "close": 91.8, "volume": 23777.0}, {"date": "2020-06-18", "close": 96.4, "volume": 29575.0}, {"date": "2020-06-19", "close": 94.8, "volume": 85655.0}, {"date": "2020-06-22", "close": 96.0, "volume": 16558.0}, {"date": "2020-06-23", "close": 88.0, "volume": 31742.0}, {"date": "2020-06-24", "close": 96.2, "volume": 25282.0}, {"date": "2020-06-25", "close": 87.4, "volume": 39109.0}, {"date": "2020-06-26", "close": 78.6, "volume": 203559.0}, {"date": "2020-06-29", "close": 78.8, "volume": 26384.0}, {"date": "2020-06-30", "close": 77.2, "volume": 17289.0}, {"date": "2020-07-01", "close": 75.4, "volume": 16585.0}, {"date": "2020-07-02", "close": 81.0, "volume": 17000.0}, {"date": "2020-07-06", "close": 80.6, "volume": 9160.0}, {"date": "2020-07-07", "close": 77.4, "volume": 8379.0}, {"date": "2020-07-08", "close": 80.3, "volume": 10180.0}, {"date": "2020-07-09", "close": 78.8, "volume": 12825.0}, {"date": "2020-07-10", "close": 82.4, "volume": 18606.0}, {"date": "2020-07-13", "close": 80.8, "volume": 20888.0}, {"date": "2020-07-14", "close": 80.2, "volume": 9181.0}, {"date": "2020-07-15", "close": 85.0, "volume": 16330.0}, {"date": "2020-07-16", "close": 86.6, "volume": 8575.0}, {"date": "2020-07-17", "close": 85.8, "volume": 7203.0}, {"date": "2020-07-20", "close": 90.2, "volume": 15758.0}, {"date": "2020-07-21", "close": 90.6, "volume": 6625.0}, {"date": "2020-07-22", "close": 91.2, "volume": 2728.0}, {"date": "2020-07-23", "close": 90.8, "volume": 8389.0}, {"date": "2020-07-24", "close": 89.6, "volume": 8369.0}, {"date": "2020-07-27", "close": 92.4, "volume": 7202.0}, {"date": "2020-07-28", "close": 90.2, "volume": 5668.0}, {"date": "2020-07-29", "close": 91.6, "volume": 5793.0}, {"date": "2020-07-30", "close": 88.8, "volume": 7635.0}, {"date": "2020-07-31", "close": 87.0, "volume": 7168.0}, {"date": "2020-08-03", "close": 91.4, "volume": 9938.0}, {"date": "2020-08-04", "close": 98.3, "volume": 17798.0}, {"date": "2020-08-05", "close": 98.4, "volume": 8597.0}, {"date": "2020-08-06", "close": 99.8, "volume": 16594.0}, {"date": "2020-08-07", "close": 100.8, "volume": 9916.0}, {"date": "2020-08-10", "close": 107.5, "volume": 13254.0}, {"date": "2020-08-11", "close": 104.6, "volume": 10672.0}, {"date": "2020-08-12", "close": 105.4, "volume": 9222.0}, {"date": "2020-08-13", "close": 105.6, "volume": 3538.0}, {"date": "2020-08-14", "close": 107.4, "volume": 5859.0}, {"date": "2020-08-17", "close": 105.0, "volume": 4124.0}, {"date": "2020-08-18", "close": 106.8, "volume": 6227.0}, {"date": "2020-08-19", "close": 107.0, "volume": 5969.0}, {"date": "2020-08-20", "close": 105.2, "volume": 5493.0}, {"date": "2020-08-21", "close": 110.9, "volume": 13292.0}, {"date": "2020-08-24", "close": 112.0, "volume": 12405.0}, {"date": "2020-08-25", "close": 115.6, "volume": 10741.0}, {"date": "2020-08-26", "close": 115.6, "volume": 11959.0}, {"date": "2020-08-27", "close": 115.2, "volume": 8014.0}, {"date": "2020-08-28", "close": 110.0, "volume": 6748.0}, {"date": "2020-08-31", "close": 109.2, "volume": 10209.0}, {"date": "2020-09-01", "close": 106.4, "volume": 6640.0}, {"date": "2020-09-02", "close": 115.2, "volume": 9902.0}, {"date": "2020-09-03", "close": 107.4, "volume": 9388.0}, {"date": "2020-09-04", "close": 106.6, "volume": 8478.0}, {"date": "2020-09-08", "close": 102.4, "volume": 8716.0}, {"date": "2020-09-09", "close": 106.8, "volume": 4303.0}, {"date": "2020-09-10", "close": 105.4, "volume": 4471.0}, {"date": "2020-09-11", "close": 104.8, "volume": 3550.0}, {"date": "2020-09-14", "close": 108.8, "volume": 4088.0}, {"date": "2020-09-15", "close": 111.6, "volume": 7190.0}, {"date": "2020-09-16", "close": 109.8, "volume": 3927.0}, {"date": "2020-09-17", "close": 107.0, "volume": 6048.0}, {"date": "2020-09-18", "close": 100.0, "volume": 24015.0}, {"date": "2020-09-21", "close": 98.8, "volume": 10748.0}, {"date": "2020-09-22", "close": 97.8, "volume": 9622.0}, {"date": "2020-09-23", "close": 83.6, "volume": 14587.0}, {"date": "2020-09-24", "close": 86.4, "volume": 17295.0}, {"date": "2020-09-25", "close": 89.6, "volume": 7111.0}, {"date": "2020-09-28", "close": 89.0, "volume": 5111.0}, {"date": "2020-09-29", "close": 92.8, "volume": 6887.0}, {"date": "2020-09-30", "close": 92.0, "volume": 5466.0}, {"date": "2020-10-01", "close": 92.8, "volume": 4602.0}, {"date": "2020-10-02", "close": 90.8, "volume": 3233.0}, {"date": "2020-10-05", "close": 93.4, "volume": 6942.0}, {"date": "2020-10-06", "close": 97.0, "volume": 5109.0}, {"date": "2020-10-07", "close": 99.2, "volume": 4633.0}, {"date": "2020-10-08", "close": 102.0, "volume": 4373.0}, {"date": "2020-10-09", "close": 96.6, "volume": 5088.0}, {"date": "2020-10-12", "close": 97.8, "volume": 4320.0}, {"date": "2020-10-13", "close": 97.0, "volume": 3518.0}, {"date": "2020-10-14", "close": 98.0, "volume": 8615.0}, {"date": "2020-10-15", "close": 96.8, "volume": 4310.0}, {"date": "2020-10-16", "close": 94.8, "volume": 3222.0}, {"date": "2020-10-19", "close": 95.2, "volume": 2807.0}, {"date": "2020-10-20", "close": 95.7, "volume": 5662.0}, {"date": "2020-10-21", "close": 96.0, "volume": 3593.0}, {"date": "2020-10-22", "close": 96.2, "volume": 4251.0}, {"date": "2020-10-23", "close": 97.0, "volume": 2708.0}, {"date": "2020-10-26", "close": 96.0, "volume": 2796.0}, {"date": "2020-10-27", "close": 93.0, "volume": 4918.0}, {"date": "2020-10-28", "close": 90.4, "volume": 8263.0}, {"date": "2020-10-29", "close": 87.6, "volume": 13814.0}, {"date": "2020-10-30", "close": 83.6, "volume": 16090.0}, {"date": "2020-11-02", "close": 89.6, "volume": 4484.0}, {"date": "2020-11-03", "close": 92.8, "volume": 4808.0}, {"date": "2020-11-04", "close": 92.2, "volume": 3249.0}, {"date": "2020-11-05", "close": 95.6, "volume": 3784.0}, {"date": "2020-11-06", "close": 93.0, "volume": 1741.0}, {"date": "2020-11-09", "close": 99.0, "volume": 12633.0}, {"date": "2020-11-10", "close": 99.6, "volume": 8584.0}, {"date": "2020-11-11", "close": 103.0, "volume": 4382.0}, {"date": "2020-11-12", "close": 104.8, "volume": 8044.0}, {"date": "2020-11-13", "close": 104.0, "volume": 6844.0}, {"date": "2020-11-16", "close": 108.0, "volume": 9500.0}, {"date": "2020-11-17", "close": 110.0, "volume": 8077.0}, {"date": "2020-11-18", "close": 112.6, "volume": 5788.0}, {"date": "2020-11-19", "close": 114.4, "volume": 4752.0}, {"date": "2020-11-20", "close": 112.4, "volume": 6487.0}, {"date": "2020-11-23", "close": 116.4, "volume": 9904.0}, {"date": "2020-11-24", "close": 121.2, "volume": 10670.0}, {"date": "2020-11-25", "close": 120.8, "volume": 5592.0}, {"date": "2020-11-27", "close": 118.8, "volume": 3262.0}, {"date": "2020-11-30", "close": 114.6, "volume": 8333.0}, {"date": "2020-12-01", "close": 114.8, "volume": 4870.0}, {"date": "2020-12-02", "close": 114.4, "volume": 5274.0}, {"date": "2020-12-03", "close": 108.4, "volume": 5753.0}, {"date": "2020-12-04", "close": 111.2, "volume": 6413.0}, {"date": "2020-12-07", "close": 112.6, "volume": 9513.0}, {"date": "2020-12-08", "close": 107.0, "volume": 19625.0}, {"date": "2020-12-09", "close": 108.6, "volume": 5049.0}, {"date": "2020-12-10", "close": 118.0, "volume": 15982.0}, {"date": "2020-12-11", "close": 115.2, "volume": 5630.0}, {"date": "2020-12-14", "close": 118.6, "volume": 6850.0}, {"date": "2020-12-15", "close": 123.0, "volume": 6945.0}, {"date": "2020-12-16", "close": 125.0, "volume": 6512.0}, {"date": "2020-12-17", "close": 126.8, "volume": 6617.0}, {"date": "2020-12-18", "close": 129.4, "volume": 21174.0}, {"date": "2020-12-21", "close": 131.1, "volume": 11565.0}, {"date": "2020-12-22", "close": 126.6, "volume": 6830.0}, {"date": "2020-12-23", "close": 123.4, "volume": 11809.0}, {"date": "2020-12-24", "close": 118.2, "volume": 3607.0}, {"date": "2020-12-28", "close": 113.2, "volume": 11907.0}, {"date": "2020-12-29", "close": 112.8, "volume": 9487.0}, {"date": "2020-12-30", "close": 116.0, "volume": 7350.0}, {"date": "2020-12-31", "close": 122.4, "volume": 6089.0}, {"date": "2021-01-04", "close": 127.2, "volume": 13260.0}, {"date": "2021-01-05", "close": 138.8, "volume": 18444.0}, {"date": "2021-01-06", "close": 142.2, "volume": 24485.0}, {"date": "2021-01-07", "close": 141.2, "volume": 7671.0}, {"date": "2021-01-08", "close": 134.8, "volume": 6756.0}, {"date": "2021-01-11", "close": 136.2, "volume": 6905.0}, {"date": "2021-01-12", "close": 139.4, "volume": 7165.0}, {"date": "2021-01-13", "close": 133.6, "volume": 4435.0}, {"date": "2021-01-14", "close": 136.6, "volume": 7561.0}, {"date": "2021-01-15", "close": 137.6, "volume": 9271.0}, {"date": "2021-01-19", "close": 137.6, "volume": 7154.0}, {"date": "2021-01-20", "close": 141.0, "volume": 8463.0}, {"date": "2021-01-21", "close": 139.8, "volume": 6190.0}, {"date": "2021-01-22", "close": 143.2, "volume": 13066.0}, {"date": "2021-01-25", "close": 141.8, "volume": 10341.0}, {"date": "2021-01-26", "close": 140.2, "volume": 5785.0}, {"date": "2021-01-27", "close": 140.0, "volume": 10420.0}, {"date": "2021-01-28", "close": 147.8, "volume": 20563.0}, {"date": "2021-01-29", "close": 142.6, "volume": 13489.0}, {"date": "2021-02-01", "close": 144.8, "volume": 5405.0}, {"date": "2021-02-02", "close": 145.2, "volume": 6007.0}, {"date": "2021-02-03", "close": 143.2, "volume": 10306.0}, {"date": "2021-02-04", "close": 155.0, "volume": 265851.0}, {"date": "2021-02-05", "close": 161.0, "volume": 70119.0}, {"date": "2021-02-08", "close": 173.6, "volume": 49328.0}, {"date": "2021-02-09", "close": 178.8, "volume": 48763.0}, {"date": "2021-02-10", "close": 169.8, "volume": 27904.0}, {"date": "2021-02-11", "close": 172.0, "volume": 14983.0}, {"date": "2021-02-12", "close": 167.2, "volume": 52223.0}, {"date": "2021-02-16", "close": 172.8, "volume": 36827.0}, {"date": "2021-02-17", "close": 168.0, "volume": 12741.0}, {"date": "2021-02-18", "close": 169.6, "volume": 14372.0}, {"date": "2021-02-19", "close": 168.0, "volume": 16476.0}, {"date": "2021-02-22", "close": 165.2, "volume": 18280.0}, {"date": "2021-02-23", "close": 159.4, "volume": 15253.0}, {"date": "2021-02-24", "close": 169.6, "volume": 13741.0}, {"date": "2021-02-25", "close": 162.0, "volume": 20939.0}, {"date": "2021-02-26", "close": 166.8, "volume": 20334.0}, {"date": "2021-03-01", "close": 173.8, "volume": 16394.0}, {"date": "2021-03-02", "close": 178.2, "volume": 27325.0}, {"date": "2021-03-03", "close": 179.0, "volume": 21294.0}, {"date": "2021-03-04", "close": 168.0, "volume": 26425.0}, {"date": "2021-03-05", "close": 170.4, "volume": 24833.0}, {"date": "2021-03-08", "close": 169.4, "volume": 13495.0}, {"date": "2021-03-09", "close": 178.0, "volume": 13988.0}, {"date": "2021-03-10", "close": 173.4, "volume": 20024.0}, {"date": "2021-03-11", "close": 179.0, "volume": 16884.0}, {"date": "2021-03-12", "close": 181.2, "volume": 13282.0}, {"date": "2021-03-15", "close": 181.4, "volume": 20860.0}, {"date": "2021-03-16", "close": 174.6, "volume": 18081.0}, {"date": "2021-03-17", "close": 189.0, "volume": 32260.0}, {"date": "2021-03-18", "close": 176.4, "volume": 17423.0}, {"date": "2021-03-19", "close": 178.2, "volume": 126599.0}, {"date": "2021-03-22", "close": 175.4, "volume": 12755.0}, {"date": "2021-03-23", "close": 173.0, "volume": 13942.0}, {"date": "2021-03-24", "close": 161.0, "volume": 16028.0}, {"date": "2021-03-25", "close": 158.0, "volume": 26241.0}, {"date": "2021-03-26", "close": 160.8, "volume": 15897.0}, {"date": "2021-03-29", "close": 155.0, "volume": 20070.0}, {"date": "2021-03-30", "close": 159.6, "volume": 15145.0}, {"date": "2021-03-31", "close": 166.6, "volume": 33271.0}, {"date": "2021-04-01", "close": 173.0, "volume": 16681.0}, {"date": "2021-04-05", "close": 178.0, "volume": 18725.0}, {"date": "2021-04-06", "close": 175.0, "volume": 16154.0}, {"date": "2021-04-07", "close": 166.6, "volume": 13309.0}, {"date": "2021-04-08", "close": 170.8, "volume": 6511.0}, {"date": "2021-04-09", "close": 166.6, "volume": 9220.0}, {"date": "2021-04-12", "close": 161.2, "volume": 7613.0}, {"date": "2021-04-13", "close": 162.4, "volume": 11942.0}, {"date": "2021-04-14", "close": 161.8, "volume": 13011.0}, {"date": "2021-04-15", "close": 161.6, "volume": 6617.0}, {"date": "2021-04-16", "close": 159.2, "volume": 5769.0}, {"date": "2021-04-19", "close": 156.4, "volume": 11461.0}, {"date": "2021-04-20", "close": 154.2, "volume": 10196.0}, {"date": "2021-04-21", "close": 157.0, "volume": 10437.0}, {"date": "2021-04-22", "close": 164.6, "volume": 28498.0}, {"date": "2021-04-23", "close": 169.0, "volume": 8841.0}, {"date": "2021-04-26", "close": 171.6, "volume": 59279.0}, {"date": "2021-04-27", "close": 176.6, "volume": 11750.0}, {"date": "2021-04-28", "close": 174.2, "volume": 5633.0}, {"date": "2021-04-29", "close": 170.4, "volume": 8607.0}, {"date": "2021-04-30", "close": 170.4, "volume": 11208.0}, {"date": "2021-05-03", "close": 168.2, "volume": 7444.0}, {"date": "2021-05-04", "close": 166.8, "volume": 12447.0}, {"date": "2021-05-05", "close": 172.6, "volume": 9728.0}, {"date": "2021-05-06", "close": 173.8, "volume": 15082.0}, {"date": "2021-05-07", "close": 186.0, "volume": 35173.0}, {"date": "2021-05-10", "close": 181.2, "volume": 25350.0}, {"date": "2021-05-11", "close": 171.2, "volume": 12364.0}, {"date": "2021-05-12", "close": 159.0, "volume": 14126.0}, {"date": "2021-05-13", "close": 168.8, "volume": 22050.0}, {"date": "2021-05-14", "close": 174.4, "volume": 11986.0}, {"date": "2021-05-17", "close": 179.0, "volume": 5991.0}, {"date": "2021-05-18", "close": 177.4, "volume": 8909.0}, {"date": "2021-05-19", "close": 178.0, "volume": 7323.0}, {"date": "2021-05-20", "close": 180.0, "volume": 9199.0}, {"date": "2021-05-21", "close": 180.0, "volume": 10476.0}, {"date": "2021-05-24", "close": 180.4, "volume": 18238.0}, {"date": "2021-05-25", "close": 177.2, "volume": 18094.0}, {"date": "2021-05-26", "close": 176.4, "volume": 35175.0}, {"date": "2021-05-27", "close": 163.4, "volume": 58385.0}, {"date": "2021-05-28", "close": 150.2, "volume": 56408.0}, {"date": "2021-06-01", "close": 154.0, "volume": 20635.0}, {"date": "2021-06-02", "close": 149.0, "volume": 48692.0}, {"date": "2021-06-03", "close": 141.6, "volume": 37751.0}, {"date": "2021-06-04", "close": 140.6, "volume": 47843.0}, {"date": "2021-06-07", "close": 142.0, "volume": 27234.0}, {"date": "2021-06-08", "close": 145.0, "volume": 32771.0}, {"date": "2021-06-09", "close": 142.2, "volume": 18191.0}, {"date": "2021-06-10", "close": 143.8, "volume": 11478.0}, {"date": "2021-06-11", "close": 150.8, "volume": 24775.0}, {"date": "2021-06-14", "close": 155.2, "volume": 23677.0}, {"date": "2021-06-15", "close": 157.4, "volume": 14245.0}, {"date": "2021-06-16", "close": 156.8, "volume": 22301.0}, {"date": "2021-06-17", "close": 155.8, "volume": 34033.0}, {"date": "2021-06-18", "close": 152.4, "volume": 50958.0}, {"date": "2021-06-21", "close": 157.0, "volume": 33691.0}, {"date": "2021-06-22", "close": 149.6, "volume": 19062.0}, {"date": "2021-06-23", "close": 143.0, "volume": 23369.0}, {"date": "2021-06-24", "close": 137.8, "volume": 43754.0}, {"date": "2021-06-25", "close": 141.4, "volume": 143965.0}, {"date": "2021-06-28", "close": 138.0, "volume": 20951.0}, {"date": "2021-06-29", "close": 135.8, "volume": 14257.0}, {"date": "2021-06-30", "close": 137.8, "volume": 29406.0}, {"date": "2021-07-01", "close": 141.8, "volume": 21108.0}, {"date": "2021-07-02", "close": 138.6, "volume": 23035.0}, {"date": "2021-07-06", "close": 135.4, "volume": 23428.0}, {"date": "2021-07-07", "close": 133.6, "volume": 21164.0}, {"date": "2021-07-08", "close": 130.8, "volume": 10184.0}, {"date": "2021-07-09", "close": 133.6, "volume": 8967.0}, {"date": "2021-07-12", "close": 130.4, "volume": 15724.0}, {"date": "2021-07-13", "close": 124.6, "volume": 13679.0}, {"date": "2021-07-14", "close": 125.2, "volume": 28169.0}, {"date": "2021-07-15", "close": 122.2, "volume": 16799.0}, {"date": "2021-07-16", "close": 121.4, "volume": 17887.0}, {"date": "2021-07-19", "close": 117.8, "volume": 18174.0}, {"date": "2021-07-20", "close": 122.6, "volume": 27028.0}, {"date": "2021-07-21", "close": 127.4, "volume": 25828.0}, {"date": "2021-07-22", "close": 125.0, "volume": 11092.0}, {"date": "2021-07-23", "close": 124.8, "volume": 5853.0}, {"date": "2021-07-26", "close": 127.6, "volume": 12183.0}, {"date": "2021-07-27", "close": 125.4, "volume": 10166.0}, {"date": "2021-07-28", "close": 126.6, "volume": 7941.0}, {"date": "2021-07-29", "close": 124.0, "volume": 14338.0}, {"date": "2021-07-30", "close": 124.0, "volume": 11702.0}, {"date": "2021-08-02", "close": 125.8, "volume": 8355.0}, {"date": "2021-08-03", "close": 126.6, "volume": 9693.0}, {"date": "2021-08-04", "close": 126.0, "volume": 10691.0}, {"date": "2021-08-05", "close": 131.0, "volume": 12243.0}, {"date": "2021-08-06", "close": 128.0, "volume": 12322.0}, {"date": "2021-08-09", "close": 127.0, "volume": 12142.0}, {"date": "2021-08-10", "close": 115.2, "volume": 41822.0}, {"date": "2021-08-11", "close": 112.4, "volume": 28647.0}, {"date": "2021-08-12", "close": 113.4, "volume": 18517.0}, {"date": "2021-08-13", "close": 110.2, "volume": 15661.0}, {"date": "2021-08-16", "close": 105.4, "volume": 19584.0}, {"date": "2021-08-17", "close": 109.0, "volume": 25791.0}, {"date": "2021-08-18", "close": 111.4, "volume": 15528.0}, {"date": "2021-08-19", "close": 106.4, "volume": 17220.0}, {"date": "2021-08-20", "close": 112.2, "volume": 31129.0}, {"date": "2021-08-23", "close": 113.6, "volume": 15023.0}, {"date": "2021-08-24", "close": 112.2, "volume": 9717.0}, {"date": "2021-08-25", "close": 113.0, "volume": 10021.0}, {"date": "2021-08-26", "close": 115.6, "volume": 8294.0}, {"date": "2021-08-27", "close": 121.8, "volume": 11605.0}, {"date": "2021-08-30", "close": 122.2, "volume": 8852.0}, {"date": "2021-08-31", "close": 124.8, "volume": 10351.0}, {"date": "2021-09-01", "close": 122.2, "volume": 12024.0}, {"date": "2021-09-02", "close": 120.6, "volume": 9953.0}, {"date": "2021-09-03", "close": 118.8, "volume": 6869.0}, {"date": "2021-09-07", "close": 114.2, "volume": 13199.0}, {"date": "2021-09-08", "close": 110.2, "volume": 19205.0}, {"date": "2021-09-09", "close": 109.2, "volume": 11862.0}, {"date": "2021-09-10", "close": 105.2, "volume": 20527.0}, {"date": "2021-09-13", "close": 106.4, "volume": 9686.0}, {"date": "2021-09-14", "close": 101.4, "volume": 11172.0}, {"date": "2021-09-15", "close": 102.8, "volume": 13240.0}, {"date": "2021-09-16", "close": 103.2, "volume": 16222.0}, {"date": "2021-09-17", "close": 106.8, "volume": 47880.0}, {"date": "2021-09-20", "close": 101.2, "volume": 14237.0}, {"date": "2021-09-21", "close": 102.4, "volume": 18249.0}, {"date": "2021-09-22", "close": 105.8, "volume": 16675.0}, {"date": "2021-09-23", "close": 105.4, "volume": 8127.0}, {"date": "2021-09-24", "close": 105.2, "volume": 8097.0}, {"date": "2021-09-27", "close": 108.8, "volume": 8599.0}, {"date": "2021-09-28", "close": 106.2, "volume": 7288.0}, {"date": "2021-09-29", "close": 104.4, "volume": 11277.0}, {"date": "2021-09-30", "close": 103.6, "volume": 7284.0}, {"date": "2021-10-01", "close": 108.0, "volume": 9026.0}, {"date": "2021-10-04", "close": 106.8, "volume": 10700.0}, {"date": "2021-10-05", "close": 108.2, "volume": 14416.0}, {"date": "2021-10-06", "close": 102.8, "volume": 9127.0}, {"date": "2021-10-07", "close": 105.2, "volume": 18607.0}, {"date": "2021-10-08", "close": 103.8, "volume": 12008.0}, {"date": "2021-10-11", "close": 102.0, "volume": 7798.0}, {"date": "2021-10-12", "close": 103.0, "volume": 6740.0}, {"date": "2021-10-13", "close": 104.4, "volume": 5567.0}, {"date": "2021-10-14", "close": 107.8, "volume": 12120.0}, {"date": "2021-10-15", "close": 112.2, "volume": 14327.0}, {"date": "2021-10-18", "close": 108.6, "volume": 10872.0}, {"date": "2021-10-19", "close": 112.2, "volume": 8907.0}, {"date": "2021-10-20", "close": 114.4, "volume": 8644.0}, {"date": "2021-10-21", "close": 115.4, "volume": 7463.0}, {"date": "2021-10-22", "close": 109.0, "volume": 11063.0}, {"date": "2021-10-25", "close": 112.2, "volume": 7618.0}, {"date": "2021-10-26", "close": 110.0, "volume": 5570.0}, {"date": "2021-10-27", "close": 107.2, "volume": 6457.0}, {"date": "2021-10-28", "close": 112.2, "volume": 5791.0}, {"date": "2021-10-29", "close": 114.2, "volume": 9469.0}, {"date": "2021-11-01", "close": 116.0, "volume": 10859.0}, {"date": "2021-11-02", "close": 125.8, "volume": 17390.0}, {"date": "2021-11-03", "close": 124.0, "volume": 15735.0}, {"date": "2021-11-04", "close": 143.4, "volume": 50107.0}, {"date": "2021-11-05", "close": 144.2, "volume": 17982.0}, {"date": "2021-11-08", "close": 142.0, "volume": 13822.0}, {"date": "2021-11-09", "close": 141.2, "volume": 13831.0}, {"date": "2021-11-10", "close": 131.4, "volume": 23122.0}, {"date": "2021-11-11", "close": 128.6, "volume": 19230.0}, {"date": "2021-11-12", "close": 131.0, "volume": 15471.0}, {"date": "2021-11-15", "close": 127.4, "volume": 12130.0}, {"date": "2021-11-16", "close": 127.6, "volume": 11916.0}, {"date": "2021-11-17", "close": 123.2, "volume": 10929.0}, {"date": "2021-11-18", "close": 122.8, "volume": 14392.0}, {"date": "2021-11-19", "close": 121.4, "volume": 10509.0}, {"date": "2021-11-22", "close": 119.8, "volume": 11359.0}, {"date": "2021-11-23", "close": 121.0, "volume": 13555.0}, {"date": "2021-11-24", "close": 122.0, "volume": 8518.0}, {"date": "2021-11-26", "close": 115.6, "volume": 10893.0}, {"date": "2021-11-29", "close": 112.6, "volume": 19264.0}, {"date": "2021-11-30", "close": 109.4, "volume": 15222.0}, {"date": "2021-12-01", "close": 106.6, "volume": 20620.0}, {"date": "2021-12-02", "close": 115.2, "volume": 15437.0}, {"date": "2021-12-03", "close": 109.0, "volume": 17749.0}, {"date": "2021-12-06", "close": 109.4, "volume": 19524.0}, {"date": "2021-12-07", "close": 116.2, "volume": 15228.0}, {"date": "2021-12-08", "close": 116.6, "volume": 8143.0}, {"date": "2021-12-09", "close": 113.2, "volume": 9764.0}, {"date": "2021-12-10", "close": 112.6, "volume": 8190.0}, {"date": "2021-12-13", "close": 106.4, "volume": 11059.0}, {"date": "2021-12-14", "close": 103.4, "volume": 18001.0}, {"date": "2021-12-15", "close": 104.4, "volume": 19414.0}, {"date": "2021-12-16", "close": 102.4, "volume": 15715.0}, {"date": "2021-12-17", "close": 101.4, "volume": 24806.0}, {"date": "2021-12-20", "close": 99.2, "volume": 17563.0}, {"date": "2021-12-21", "close": 102.0, "volume": 18685.0}, {"date": "2021-12-22", "close": 101.8, "volume": 14856.0}, {"date": "2021-12-23", "close": 103.8, "volume": 15123.0}, {"date": "2021-12-27", "close": 109.0, "volume": 19338.0}, {"date": "2021-12-28", "close": 105.8, "volume": 9875.0}, {"date": "2021-12-29", "close": 108.0, "volume": 14759.0}, {"date": "2021-12-30", "close": 109.2, "volume": 14330.0}, {"date": "2021-12-31", "close": 110.4, "volume": 10993.0}, {"date": "2022-01-03", "close": 112.8, "volume": 11394.0}, {"date": "2022-01-04", "close": 112.0, "volume": 7932.0}, {"date": "2022-01-05", "close": 104.6, "volume": 12680.0}, {"date": "2022-01-06", "close": 108.8, "volume": 13399.0}, {"date": "2022-01-07", "close": 108.6, "volume": 18141.0}, {"date": "2022-01-10", "close": 108.6, "volume": 9008.0}, {"date": "2022-01-11", "close": 110.0, "volume": 8990.0}, {"date": "2022-01-12", "close": 111.2, "volume": 12608.0}, {"date": "2022-01-13", "close": 112.4, "volume": 10619.0}, {"date": "2022-01-14", "close": 110.6, "volume": 8428.0}, {"date": "2022-01-18", "close": 105.4, "volume": 9586.0}, {"date": "2022-01-19", "close": 100.0, "volume": 8850.0}, {"date": "2022-01-20", "close": 103.4, "volume": 16364.0}, {"date": "2022-01-21", "close": 95.0, "volume": 19076.0}, {"date": "2022-01-24", "close": 92.8, "volume": 16601.0}, {"date": "2022-01-25", "close": 93.6, "volume": 14697.0}, {"date": "2022-01-26", "close": 95.4, "volume": 13613.0}, {"date": "2022-01-27", "close": 90.4, "volume": 6339.0}, {"date": "2022-01-28", "close": 94.6, "volume": 12302.0}, {"date": "2022-01-31", "close": 100.8, "volume": 11194.0}, {"date": "2022-02-01", "close": 102.4, "volume": 12939.0}, {"date": "2022-02-02", "close": 99.2, "volume": 11767.0}, {"date": "2022-02-03", "close": 92.6, "volume": 8736.0}, {"date": "2022-02-04", "close": 92.0, "volume": 6843.0}, {"date": "2022-02-07", "close": 91.2, "volume": 9317.0}, {"date": "2022-02-08", "close": 94.2, "volume": 6269.0}, {"date": "2022-02-09", "close": 99.0, "volume": 17396.0}, {"date": "2022-02-10", "close": 60.4, "volume": 329392.0}, {"date": "2022-02-11", "close": 58.7, "volume": 132212.0}, {"date": "2022-02-14", "close": 56.0, "volume": 46724.0}, {"date": "2022-02-15", "close": 56.6, "volume": 36450.0}, {"date": "2022-02-16", "close": 56.4, "volume": 23474.0}, {"date": "2022-02-17", "close": 55.0, "volume": 24670.0}, {"date": "2022-02-18", "close": 54.6, "volume": 28985.0}, {"date": "2022-02-22", "close": 53.0, "volume": 31802.0}, {"date": "2022-02-23", "close": 50.8, "volume": 29275.0}, {"date": "2022-02-24", "close": 50.0, "volume": 28791.0}, {"date": "2022-02-25", "close": 52.2, "volume": 27083.0}, {"date": "2022-02-28", "close": 52.0, "volume": 18629.0}, {"date": "2022-03-01", "close": 51.8, "volume": 22491.0}, {"date": "2022-03-02", "close": 54.6, "volume": 25133.0}, {"date": "2022-03-03", "close": 54.4, "volume": 14056.0}, {"date": "2022-03-04", "close": 53.4, "volume": 13921.0}, {"date": "2022-03-07", "close": 52.0, "volume": 16323.0}, {"date": "2022-03-08", "close": 51.4, "volume": 28138.0}, {"date": "2022-03-09", "close": 53.6, "volume": 18420.0}, {"date": "2022-03-10", "close": 52.8, "volume": 11096.0}, {"date": "2022-03-11", "close": 50.0, "volume": 33064.0}, {"date": "2022-03-14", "close": 48.2, "volume": 23275.0}, {"date": "2022-03-15", "close": 50.0, "volume": 15275.0}, {"date": "2022-03-16", "close": 54.6, "volume": 24361.0}, {"date": "2022-03-17", "close": 49.0, "volume": 97041.0}, {"date": "2022-03-18", "close": 47.6, "volume": 78035.0}, {"date": "2022-03-21", "close": 46.6, "volume": 64410.0}, {"date": "2022-03-22", "close": 49.2, "volume": 63974.0}, {"date": "2022-03-23", "close": 51.2, "volume": 60135.0}, {"date": "2022-03-24", "close": 46.6, "volume": 42026.0}, {"date": "2022-03-25", "close": 45.2, "volume": 40841.0}, {"date": "2022-03-28", "close": 45.4, "volume": 48597.0}, {"date": "2022-03-29", "close": 46.2, "volume": 24604.0}, {"date": "2022-03-30", "close": 45.8, "volume": 48798.0}, {"date": "2022-03-31", "close": 45.4, "volume": 20191.0}, {"date": "2022-04-01", "close": 45.6, "volume": 28974.0}, {"date": "2022-04-04", "close": 45.8, "volume": 35817.0}, {"date": "2022-04-05", "close": 44.4, "volume": 47008.0}, {"date": "2022-04-06", "close": 44.6, "volume": 34052.0}, {"date": "2022-04-07", "close": 44.0, "volume": 33858.0}, {"date": "2022-04-08", "close": 43.4, "volume": 23616.0}, {"date": "2022-04-11", "close": 45.0, "volume": 28596.0}, {"date": "2022-04-12", "close": 44.2, "volume": 38656.0}, {"date": "2022-04-13", "close": 46.8, "volume": 31595.0}, {"date": "2022-04-14", "close": 44.8, "volume": 24767.0}, {"date": "2022-04-18", "close": 45.2, "volume": 34035.0}, {"date": "2022-04-19", "close": 43.8, "volume": 30770.0}, {"date": "2022-04-20", "close": 44.0, "volume": 18987.0}, {"date": "2022-04-21", "close": 42.8, "volume": 32778.0}, {"date": "2022-04-22", "close": 41.8, "volume": 21567.0}, {"date": "2022-04-25", "close": 40.0, "volume": 27347.0}, {"date": "2022-04-26", "close": 42.6, "volume": 45025.0}, {"date": "2022-04-27", "close": 40.8, "volume": 21028.0}, {"date": "2022-04-28", "close": 39.6, "volume": 20892.0}, {"date": "2022-04-29", "close": 37.4, "volume": 28607.0}, {"date": "2022-05-02", "close": 37.6, "volume": 19110.0}, {"date": "2022-05-03", "close": 38.2, "volume": 19151.0}, {"date": "2022-05-04", "close": 39.0, "volume": 28873.0}, {"date": "2022-05-05", "close": 36.4, "volume": 24904.0}, {"date": "2022-05-06", "close": 35.4, "volume": 18925.0}, {"date": "2022-05-09", "close": 34.2, "volume": 23086.0}, {"date": "2022-05-10", "close": 34.4, "volume": 21358.0}, {"date": "2022-05-11", "close": 31.2, "volume": 29381.0}, {"date": "2022-05-12", "close": 31.2, "volume": 33699.0}, {"date": "2022-05-13", "close": 33.2, "volume": 46812.0}, {"date": "2022-05-16", "close": 32.6, "volume": 19510.0}, {"date": "2022-05-17", "close": 35.4, "volume": 22369.0}, {"date": "2022-05-18", "close": 36.0, "volume": 27336.0}, {"date": "2022-05-19", "close": 36.0, "volume": 28092.0}, {"date": "2022-05-20", "close": 34.6, "volume": 17056.0}, {"date": "2022-05-23", "close": 33.8, "volume": 22922.0}, {"date": "2022-05-24", "close": 33.2, "volume": 23094.0}, {"date": "2022-05-25", "close": 33.8, "volume": 15125.0}, {"date": "2022-05-26", "close": 34.8, "volume": 18632.0}, {"date": "2022-05-27", "close": 37.0, "volume": 18798.0}, {"date": "2022-05-31", "close": 38.2, "volume": 14483.0}, {"date": "2022-06-01", "close": 37.8, "volume": 17956.0}, {"date": "2022-06-02", "close": 41.0, "volume": 17272.0}, {"date": "2022-06-03", "close": 40.6, "volume": 17321.0}, {"date": "2022-06-06", "close": 40.8, "volume": 51704.0}, {"date": "2022-06-07", "close": 43.4, "volume": 36516.0}, {"date": "2022-06-08", "close": 43.4, "volume": 19373.0}, {"date": "2022-06-09", "close": 42.2, "volume": 35333.0}, {"date": "2022-06-10", "close": 37.8, "volume": 33644.0}, {"date": "2022-06-13", "close": 36.8, "volume": 19813.0}, {"date": "2022-06-14", "close": 33.8, "volume": 15936.0}, {"date": "2022-06-15", "close": 34.2, "volume": 19787.0}, {"date": "2022-06-16", "close": 31.2, "volume": 25119.0}, {"date": "2022-06-17", "close": 31.4, "volume": 30690.0}, {"date": "2022-06-21", "close": 31.0, "volume": 26771.0}, {"date": "2022-06-22", "close": 31.4, "volume": 20929.0}, {"date": "2022-06-23", "close": 33.2, "volume": 23423.0}, {"date": "2022-06-24", "close": 33.6, "volume": 498931.0}, {"date": "2022-06-27", "close": 32.4, "volume": 27732.0}, {"date": "2022-06-28", "close": 31.2, "volume": 16001.0}, {"date": "2022-06-29", "close": 28.8, "volume": 25280.0}, {"date": "2022-06-30", "close": 28.4, "volume": 25909.0}, {"date": "2022-07-01", "close": 28.0, "volume": 19507.0}, {"date": "2022-07-05", "close": 28.6, "volume": 29126.0}, {"date": "2022-07-06", "close": 29.0, "volume": 12136.0}, {"date": "2022-07-07", "close": 29.4, "volume": 17198.0}, {"date": "2022-07-08", "close": 30.2, "volume": 11918.0}, {"date": "2022-07-11", "close": 28.6, "volume": 7736.0}, {"date": "2022-07-12", "close": 27.8, "volume": 11369.0}, {"date": "2022-07-13", "close": 28.4, "volume": 12794.0}, {"date": "2022-07-14", "close": 28.8, "volume": 5030.0}, {"date": "2022-07-15", "close": 29.4, "volume": 14670.0}, {"date": "2022-07-18", "close": 32.6, "volume": 17213.0}, {"date": "2022-07-19", "close": 35.6, "volume": 25993.0}, {"date": "2022-07-20", "close": 37.8, "volume": 31208.0}, {"date": "2022-07-21", "close": 38.6, "volume": 20604.0}, {"date": "2022-07-22", "close": 37.0, "volume": 7089.0}, {"date": "2022-07-25", "close": 35.2, "volume": 9814.0}, {"date": "2022-07-26", "close": 34.4, "volume": 7088.0}, {"date": "2022-07-27", "close": 35.6, "volume": 5960.0}, {"date": "2022-07-28", "close": 35.6, "volume": 6394.0}, {"date": "2022-07-29", "close": 37.0, "volume": 7925.0}, {"date": "2022-08-01", "close": 36.6, "volume": 7296.0}, {"date": "2022-08-02", "close": 36.8, "volume": 8525.0}, {"date": "2022-08-03", "close": 38.6, "volume": 6269.0}, {"date": "2022-08-04", "close": 38.8, "volume": 9132.0}, {"date": "2022-08-05", "close": 37.0, "volume": 70110.0}, {"date": "2022-08-08", "close": 39.0, "volume": 16005.0}, {"date": "2022-08-09", "close": 36.8, "volume": 11104.0}, {"date": "2022-08-10", "close": 36.8, "volume": 4695.0}, {"date": "2022-08-11", "close": 36.4, "volume": 7248.0}, {"date": "2022-08-12", "close": 34.8, "volume": 20817.0}, {"date": "2022-08-15", "close": 35.2, "volume": 130404.0}, {"date": "2022-08-16", "close": 35.8, "volume": 23135.0}, {"date": "2022-08-17", "close": 36.4, "volume": 7880.0}, {"date": "2022-08-18", "close": 36.8, "volume": 5553.0}, {"date": "2022-08-19", "close": 35.8, "volume": 10221.0}, {"date": "2022-08-22", "close": 34.6, "volume": 9635.0}, {"date": "2022-08-23", "close": 34.0, "volume": 6411.0}, {"date": "2022-08-24", "close": 33.8, "volume": 24097.0}, {"date": "2022-08-25", "close": 33.8, "volume": 49638.0}, {"date": "2022-08-26", "close": 33.0, "volume": 13128.0}, {"date": "2022-08-29", "close": 31.6, "volume": 12340.0}, {"date": "2022-08-30", "close": 32.2, "volume": 5156.0}, {"date": "2022-08-31", "close": 31.4, "volume": 8709.0}, {"date": "2022-09-01", "close": 31.4, "volume": 18330.0}, {"date": "2022-09-02", "close": 30.0, "volume": 12555.0}, {"date": "2022-09-06", "close": 29.4, "volume": 17668.0}, {"date": "2022-09-07", "close": 29.4, "volume": 7681.0}, {"date": "2022-09-08", "close": 31.0, "volume": 23253.0}, {"date": "2022-09-09", "close": 34.2, "volume": 15243.0}, {"date": "2022-09-12", "close": 34.6, "volume": 9134.0}, {"date": "2022-09-13", "close": 33.2, "volume": 6806.0}, {"date": "2022-09-14", "close": 31.2, "volume": 9182.0}, {"date": "2022-09-15", "close": 29.0, "volume": 16633.0}, {"date": "2022-09-16", "close": 29.4, "volume": 89620.0}, {"date": "2022-09-19", "close": 29.4, "volume": 13300.0}, {"date": "2022-09-20", "close": 28.2, "volume": 16134.0}, {"date": "2022-09-21", "close": 27.4, "volume": 8608.0}, {"date": "2022-09-22", "close": 26.8, "volume": 25910.0}, {"date": "2022-09-23", "close": 25.2, "volume": 8970.0}, {"date": "2022-09-26", "close": 24.0, "volume": 6094.0}, {"date": "2022-09-27", "close": 22.4, "volume": 19649.0}, {"date": "2022-09-28", "close": 22.4, "volume": 23937.0}, {"date": "2022-09-29", "close": 22.4, "volume": 34638.0}, {"date": "2022-09-30", "close": 21.6, "volume": 29101.0}, {"date": "2022-10-03", "close": 24.6, "volume": 9235.0}, {"date": "2022-10-04", "close": 25.8, "volume": 5581.0}, {"date": "2022-10-05", "close": 25.4, "volume": 6114.0}, {"date": "2022-10-06", "close": 26.0, "volume": 1604.0}, {"date": "2022-10-07", "close": 23.8, "volume": 5314.0}, {"date": "2022-10-10", "close": 23.2, "volume": 5286.0}, {"date": "2022-10-11", "close": 23.0, "volume": 9379.0}, {"date": "2022-10-12", "close": 22.2, "volume": 9438.0}, {"date": "2022-10-13", "close": 22.6, "volume": 5180.0}, {"date": "2022-10-14", "close": 22.4, "volume": 3623.0}, {"date": "2022-10-17", "close": 22.6, "volume": 5538.0}, {"date": "2022-10-18", "close": 22.6, "volume": 4511.0}, {"date": "2022-10-19", "close": 23.2, "volume": 11675.0}, {"date": "2022-10-20", "close": 23.2, "volume": 8498.0}, {"date": "2022-10-21", "close": 23.0, "volume": 3904.0}, {"date": "2022-10-24", "close": 22.0, "volume": 4657.0}, {"date": "2022-10-25", "close": 25.4, "volume": 12686.0}, {"date": "2022-10-26", "close": 27.4, "volume": 4650.0}, {"date": "2022-10-27", "close": 26.6, "volume": 4119.0}, {"date": "2022-10-28", "close": 27.2, "volume": 1517.0}, {"date": "2022-10-31", "close": 28.2, "volume": 3205.0}, {"date": "2022-11-01", "close": 28.4, "volume": 2469.0}, {"date": "2022-11-02", "close": 26.8, "volume": 3532.0}, {"date": "2022-11-03", "close": 25.6, "volume": 15706.0}, {"date": "2022-11-04", "close": 27.2, "volume": 9015.0}, {"date": "2022-11-07", "close": 27.4, "volume": 9084.0}, {"date": "2022-11-08", "close": 26.0, "volume": 5765.0}, {"date": "2022-11-09", "close": 26.2, "volume": 17562.0}, {"date": "2022-11-10", "close": 27.0, "volume": 3454.0}, {"date": "2022-11-11", "close": 27.0, "volume": 6024.0}, {"date": "2022-11-14", "close": 27.8, "volume": 4063.0}, {"date": "2022-11-15", "close": 28.8, "volume": 10244.0}, {"date": "2022-11-16", "close": 29.0, "volume": 25735.0}, {"date": "2022-11-17", "close": 28.4, "volume": 2424.0}, {"date": "2022-11-18", "close": 27.8, "volume": 12254.0}, {"date": "2022-11-21", "close": 27.0, "volume": 8561.0}, {"date": "2022-11-22", "close": 28.2, "volume": 13166.0}, {"date": "2022-11-23", "close": 27.2, "volume": 2501.0}, {"date": "2022-11-25", "close": 28.2, "volume": 12280.0}, {"date": "2022-11-28", "close": 25.8, "volume": 3861.0}, {"date": "2022-11-29", "close": 24.8, "volume": 6537.0}, {"date": "2022-11-30", "close": 25.4, "volume": 9135.0}, {"date": "2022-12-01", "close": 24.6, "volume": 51937.0}, {"date": "2022-12-02", "close": 25.4, "volume": 13059.0}, {"date": "2022-12-05", "close": 24.6, "volume": 2072.0}, {"date": "2022-12-06", "close": 23.2, "volume": 5679.0}, {"date": "2022-12-07", "close": 22.0, "volume": 24472.0}, {"date": "2022-12-08", "close": 21.8, "volume": 11197.0}, {"date": "2022-12-09", "close": 22.0, "volume": 6658.0}, {"date": "2022-12-12", "close": 20.8, "volume": 30698.0}, {"date": "2022-12-13", "close": 22.4, "volume": 44710.0}, {"date": "2022-12-14", "close": 23.2, "volume": 8707.0}, {"date": "2022-12-15", "close": 22.8, "volume": 5175.0}, {"date": "2022-12-16", "close": 21.4, "volume": 6171.0}, {"date": "2022-12-19", "close": 21.4, "volume": 63927.0}, {"date": "2022-12-20", "close": 21.4, "volume": 7804.0}, {"date": "2022-12-21", "close": 21.6, "volume": 11339.0}, {"date": "2022-12-22", "close": 21.6, "volume": 18700.0}, {"date": "2022-12-23", "close": 22.8, "volume": 6266.0}, {"date": "2022-12-27", "close": 21.4, "volume": 8345.0}, {"date": "2022-12-28", "close": 20.8, "volume": 4854.0}, {"date": "2022-12-29", "close": 21.4, "volume": 13716.0}, {"date": "2022-12-30", "close": 21.8, "volume": 18964.0}, {"date": "2023-01-03", "close": 23.6, "volume": 3377.0}, {"date": "2023-01-04", "close": 24.6, "volume": 4484.0}, {"date": "2023-01-05", "close": 23.8, "volume": 2622.0}, {"date": "2023-01-06", "close": 24.4, "volume": 4173.0}, {"date": "2023-01-09", "close": 24.0, "volume": 12808.0}, {"date": "2023-01-10", "close": 28.0, "volume": 9153.0}, {"date": "2023-01-11", "close": 29.6, "volume": 8820.0}, {"date": "2023-01-12", "close": 29.4, "volume": 2826.0}, {"date": "2023-01-13", "close": 31.6, "volume": 9551.0}, {"date": "2023-01-17", "close": 31.6, "volume": 3093.0}, {"date": "2023-01-18", "close": 32.4, "volume": 7283.0}, {"date": "2023-01-19", "close": 32.2, "volume": 4078.0}, {"date": "2023-01-20", "close": 32.4, "volume": 3980.0}, {"date": "2023-01-23", "close": 32.8, "volume": 7717.0}, {"date": "2023-01-24", "close": 32.8, "volume": 7755.0}, {"date": "2023-01-25", "close": 31.4, "volume": 3204.0}, {"date": "2023-01-26", "close": 31.8, "volume": 1623.0}, {"date": "2023-01-27", "close": 33.6, "volume": 9828.0}, {"date": "2023-01-30", "close": 36.2, "volume": 19703.0}, {"date": "2023-01-31", "close": 35.8, "volume": 7286.0}, {"date": "2023-02-01", "close": 36.8, "volume": 29079.0}, {"date": "2023-02-02", "close": 36.0, "volume": 12769.0}, {"date": "2023-02-03", "close": 33.4, "volume": 28791.0}, {"date": "2023-02-06", "close": 33.0, "volume": 25850.0}, {"date": "2023-02-07", "close": 31.0, "volume": 4452.0}, {"date": "2023-02-08", "close": 29.2, "volume": 59344.0}, {"date": "2023-02-09", "close": 29.2, "volume": 4873.0}, {"date": "2023-02-10", "close": 30.0, "volume": 10703.0}, {"date": "2023-02-13", "close": 30.0, "volume": 4661.0}, {"date": "2023-02-14", "close": 30.0, "volume": 3753.0}, {"date": "2023-02-15", "close": 29.4, "volume": 8056.0}, {"date": "2023-02-16", "close": 28.4, "volume": 6019.0}, {"date": "2023-02-17", "close": 27.8, "volume": 3779.0}, {"date": "2023-02-21", "close": 26.0, "volume": 10509.0}, {"date": "2023-02-22", "close": 24.8, "volume": 7885.0}, {"date": "2023-02-23", "close": 25.2, "volume": 3160.0}, {"date": "2023-02-24", "close": 23.4, "volume": 6284.0}, {"date": "2023-02-27", "close": 22.4, "volume": 8168.0}, {"date": "2023-02-28", "close": 22.6, "volume": 4030.0}, {"date": "2023-03-01", "close": 22.8, "volume": 3445.0}, {"date": "2023-03-02", "close": 23.0, "volume": 27334.0}, {"date": "2023-03-03", "close": 21.2, "volume": 5814.0}, {"date": "2023-03-06", "close": 21.8, "volume": 11689.0}, {"date": "2023-03-07", "close": 21.6, "volume": 3717.0}, {"date": "2023-03-08", "close": 20.4, "volume": 8613.0}, {"date": "2023-03-09", "close": 21.4, "volume": 7139.0}, {"date": "2023-03-10", "close": 19.78, "volume": 17755.0}, {"date": "2023-03-13", "close": 17.802, "volume": 15949.0}, {"date": "2023-03-14", "close": 19.0, "volume": 12010.0}, {"date": "2023-03-15", "close": 19.002, "volume": 7072.0}, {"date": "2023-03-16", "close": 19.5, "volume": 3241.0}, {"date": "2023-03-17", "close": 17.28, "volume": 27193.0}, {"date": "2023-03-20", "close": 19.824, "volume": 7472.0}, {"date": "2023-03-21", "close": 19.84, "volume": 20083.0}, {"date": "2023-03-22", "close": 19.94, "volume": 5036.0}, {"date": "2023-03-23", "close": 20.0, "volume": 5323.0}, {"date": "2023-03-24", "close": 19.6, "volume": 4249.0}, {"date": "2023-03-27", "close": 19.9, "volume": 3192.0}, {"date": "2023-03-28", "close": 20.0, "volume": 5244.0}, {"date": "2023-03-29", "close": 20.4, "volume": 3662.0}, {"date": "2023-03-30", "close": 21.0, "volume": 3501.0}, {"date": "2023-03-31", "close": 23.0, "volume": 7332.0}, {"date": "2023-04-03", "close": 21.8, "volume": 5278.0}, {"date": "2023-04-04", "close": 20.6, "volume": 7767.0}, {"date": "2023-04-05", "close": 20.4, "volume": 7106.0}, {"date": "2023-04-06", "close": 20.2, "volume": 6819.0}, {"date": "2023-04-10", "close": 21.0, "volume": 5146.0}, {"date": "2023-04-11", "close": 20.8, "volume": 5047.0}, {"date": "2023-04-12", "close": 20.0, "volume": 6093.0}, {"date": "2023-04-13", "close": 20.6, "volume": 6495.0}, {"date": "2023-04-14", "close": 19.4, "volume": 8955.0}, {"date": "2023-04-17", "close": 19.802, "volume": 3371.0}, {"date": "2023-04-18", "close": 20.4, "volume": 9632.0}, {"date": "2023-04-19", "close": 20.0, "volume": 4409.0}, {"date": "2023-04-20", "close": 19.728, "volume": 3726.0}, {"date": "2023-04-21", "close": 19.5, "volume": 8780.0}, {"date": "2023-04-24", "close": 19.302, "volume": 2479.0}, {"date": "2023-04-25", "close": 19.6, "volume": 4360.0}, {"date": "2023-04-26", "close": 19.284, "volume": 11163.0}, {"date": "2023-04-27", "close": 19.202, "volume": 1941.0}, {"date": "2023-04-28", "close": 19.6, "volume": 1472.0}, {"date": "2023-05-01", "close": 19.3, "volume": 1248.0}, {"date": "2023-05-02", "close": 19.078, "volume": 7716.0}, {"date": "2023-05-03", "close": 18.8, "volume": 2431.0}, {"date": "2023-05-04", "close": 19.04, "volume": 2862.0}, {"date": "2023-05-05", "close": 19.0, "volume": 3748.0}, {"date": "2023-05-08", "close": 19.0, "volume": 2993.0}, {"date": "2023-05-09", "close": 18.64, "volume": 3595.0}, {"date": "2023-05-10", "close": 18.6, "volume": 2823.0}, {"date": "2023-05-11", "close": 18.55, "volume": 5192.0}, {"date": "2023-05-12", "close": 18.6, "volume": 2569.0}, {"date": "2023-05-15", "close": 18.682, "volume": 3850.0}, {"date": "2023-05-16", "close": 18.6, "volume": 2585.0}, {"date": "2023-05-17", "close": 18.924, "volume": 1793.0}, {"date": "2023-05-18", "close": 20.4, "volume": 10236.0}, {"date": "2023-05-19", "close": 20.8, "volume": 6886.0}, {"date": "2023-05-22", "close": 22.8, "volume": 34531.0}, {"date": "2023-05-23", "close": 21.2, "volume": 26440.0}, {"date": "2023-05-24", "close": 20.4, "volume": 18000.0}, {"date": "2023-05-25", "close": 20.0, "volume": 7750.0}, {"date": "2023-05-26", "close": 23.4, "volume": 39931.0}, {"date": "2023-05-30", "close": 24.2, "volume": 15534.0}, {"date": "2023-05-31", "close": 22.0, "volume": 13797.0}, {"date": "2023-06-01", "close": 24.0, "volume": 10947.0}, {"date": "2023-06-02", "close": 25.6, "volume": 13948.0}, {"date": "2023-06-05", "close": 24.6, "volume": 13685.0}, {"date": "2023-06-06", "close": 21.2, "volume": 44578.0}, {"date": "2023-06-07", "close": 20.6, "volume": 32762.0}, {"date": "2023-06-08", "close": 20.4, "volume": 27066.0}, {"date": "2023-06-09", "close": 20.2, "volume": 11492.0}, {"date": "2023-06-12", "close": 21.7, "volume": 14999.0}, {"date": "2023-06-13", "close": 20.8, "volume": 17000.0}, {"date": "2023-06-14", "close": 20.8, "volume": 23988.0}, {"date": "2023-06-15", "close": 21.4, "volume": 16675.0}, {"date": "2023-06-16", "close": 22.6, "volume": 21113.0}, {"date": "2023-06-20", "close": 23.2, "volume": 16937.0}, {"date": "2023-06-21", "close": 23.0, "volume": 7045.0}, {"date": "2023-06-22", "close": 21.4, "volume": 10890.0}, {"date": "2023-06-23", "close": 21.6, "volume": 7611.0}, {"date": "2023-06-26", "close": 20.6, "volume": 28216.0}, {"date": "2023-06-27", "close": 20.8, "volume": 4837.0}, {"date": "2023-06-28", "close": 22.2, "volume": 32100.0}, {"date": "2023-06-29", "close": 22.4, "volume": 8981.0}, {"date": "2023-06-30", "close": 21.6, "volume": 6035.0}, {"date": "2023-07-03", "close": 22.0, "volume": 3038.0}, {"date": "2023-07-05", "close": 23.2, "volume": 23109.0}, {"date": "2023-07-06", "close": 21.4, "volume": 14758.0}, {"date": "2023-07-07", "close": 21.7, "volume": 7941.0}, {"date": "2023-07-10", "close": 21.4, "volume": 22897.0}, {"date": "2023-07-11", "close": 21.4, "volume": 8763.0}, {"date": "2023-07-12", "close": 22.4, "volume": 7311.0}, {"date": "2023-07-13", "close": 22.2, "volume": 22391.0}, {"date": "2023-07-14", "close": 21.0, "volume": 30781.0}, {"date": "2023-07-17", "close": 21.8, "volume": 19385.0}, {"date": "2023-07-18", "close": 22.2, "volume": 19110.0}, {"date": "2023-07-19", "close": 21.4, "volume": 14643.0}, {"date": "2023-07-20", "close": 21.8, "volume": 32337.0}, {"date": "2023-07-21", "close": 21.2, "volume": 14761.0}, {"date": "2023-07-24", "close": 21.8, "volume": 17378.0}, {"date": "2023-07-25", "close": 21.6, "volume": 14187.0}, {"date": "2023-07-26", "close": 21.6, "volume": 8420.0}, {"date": "2023-07-27", "close": 20.8, "volume": 16299.0}, {"date": "2023-07-28", "close": 21.2, "volume": 9280.0}, {"date": "2023-07-31", "close": 21.6, "volume": 13886.0}, {"date": "2023-08-01", "close": 23.4, "volume": 83016.0}, {"date": "2023-08-02", "close": 22.6, "volume": 32351.0}, {"date": "2023-08-03", "close": 21.6, "volume": 16183.0}, {"date": "2023-08-04", "close": 22.0, "volume": 7460.0}, {"date": "2023-08-07", "close": 20.8, "volume": 27565.0}, {"date": "2023-08-08", "close": 14.4, "volume": 111094.0}, {"date": "2023-08-09", "close": 14.002, "volume": 44924.0}, {"date": "2023-08-10", "close": 12.97, "volume": 51785.0}, {"date": "2023-08-11", "close": 13.56, "volume": 32011.0}, {"date": "2023-08-14", "close": 13.08, "volume": 29009.0}, {"date": "2023-08-15", "close": 12.72, "volume": 22143.0}, {"date": "2023-08-16", "close": 12.82, "volume": 14727.0}, {"date": "2023-08-17", "close": 12.78, "volume": 13119.0}, {"date": "2023-08-18", "close": 12.55, "volume": 13253.0}, {"date": "2023-08-21", "close": 12.44, "volume": 8263.0}, {"date": "2023-08-22", "close": 12.776, "volume": 10327.0}, {"date": "2023-08-23", "close": 12.4, "volume": 9767.0}, {"date": "2023-08-24", "close": 11.806, "volume": 26391.0}, {"date": "2023-08-25", "close": 11.74, "volume": 17822.0}, {"date": "2023-08-28", "close": 11.9, "volume": 3616.0}, {"date": "2023-08-29", "close": 12.002, "volume": 8515.0}, {"date": "2023-08-30", "close": 12.802, "volume": 11789.0}, {"date": "2023-08-31", "close": 12.4, "volume": 14337.0}, {"date": "2023-09-01", "close": 12.6, "volume": 12067.0}, {"date": "2023-09-05", "close": 13.2, "volume": 24617.0}, {"date": "2023-09-06", "close": 13.122, "volume": 19986.0}, {"date": "2023-09-07", "close": 12.4, "volume": 28219.0}, {"date": "2023-09-08", "close": 12.912, "volume": 9524.0}, {"date": "2023-09-11", "close": 13.02, "volume": 6493.0}, {"date": "2023-09-12", "close": 12.66, "volume": 14592.0}, {"date": "2023-09-13", "close": 13.48, "volume": 5150.0}, {"date": "2023-09-14", "close": 15.0, "volume": 32527.0}, {"date": "2023-09-15", "close": 15.62, "volume": 16435.0}, {"date": "2023-09-18", "close": 15.212, "volume": 7356.0}, {"date": "2023-09-19", "close": 15.234, "volume": 5341.0}, {"date": "2023-09-20", "close": 14.42, "volume": 3965.0}, {"date": "2023-09-21", "close": 13.62, "volume": 5325.0}, {"date": "2023-09-22", "close": 13.278, "volume": 7318.0}, {"date": "2023-09-25", "close": 12.874, "volume": 5776.0}, {"date": "2023-09-26", "close": 12.286, "volume": 5290.0}, {"date": "2023-09-27", "close": 12.2, "volume": 3130.0}, {"date": "2023-09-28", "close": 12.292, "volume": 1892.0}, {"date": "2023-09-29", "close": 12.2, "volume": 7702.0}, {"date": "2023-10-02", "close": 12.2, "volume": 2450.0}, {"date": "2023-10-03", "close": 11.878, "volume": 7485.0}, {"date": "2023-10-04", "close": 12.02, "volume": 8473.0}, {"date": "2023-10-05", "close": 13.32, "volume": 5084.0}, {"date": "2023-10-06", "close": 13.3, "volume": 1983.0}, {"date": "2023-10-09", "close": 12.0, "volume": 4617.0}, {"date": "2023-10-10", "close": 12.58, "volume": 9447.0}, {"date": "2023-10-11", "close": 12.08, "volume": 7518.0}, {"date": "2023-10-12", "close": 12.6, "volume": 2184.0}, {"date": "2023-10-13", "close": 12.02, "volume": 2568.0}, {"date": "2023-10-16", "close": 11.92, "volume": 3527.0}, {"date": "2023-10-17", "close": 11.954, "volume": 8299.0}, {"date": "2023-10-18", "close": 11.91, "volume": 2109.0}, {"date": "2023-10-19", "close": 10.044, "volume": 90467.0}, {"date": "2023-10-20", "close": 10.2, "volume": 15259.0}, {"date": "2023-10-23", "close": 9.64, "volume": 20002.0}, {"date": "2023-10-24", "close": 9.146, "volume": 12007.0}, {"date": "2023-10-25", "close": 9.598, "volume": 5139.0}, {"date": "2023-10-26", "close": 9.12, "volume": 6351.0}, {"date": "2023-10-27", "close": 9.142, "volume": 9080.0}, {"date": "2023-10-30", "close": 9.094, "volume": 7511.0}, {"date": "2023-10-31", "close": 8.904, "volume": 4696.0}, {"date": "2023-11-01", "close": 8.92, "volume": 3375.0}, {"date": "2023-11-02", "close": 8.702, "volume": 4679.0}, {"date": "2023-11-03", "close": 9.02, "volume": 6541.0}, {"date": "2023-11-06", "close": 9.106, "volume": 2833.0}, {"date": "2023-11-07", "close": 9.824, "volume": 4764.0}, {"date": "2023-11-08", "close": 10.1, "volume": 3992.0}, {"date": "2023-11-09", "close": 9.7, "volume": 3843.0}, {"date": "2023-11-10", "close": 9.004, "volume": 10511.0}, {"date": "2023-11-13", "close": 8.9, "volume": 2571.0}, {"date": "2023-11-14", "close": 8.6, "volume": 8023.0}, {"date": "2023-11-15", "close": 8.404, "volume": 79753.0}, {"date": "2023-11-16", "close": 7.322, "volume": 14716.0}, {"date": "2023-11-17", "close": 7.004, "volume": 21696.0}, {"date": "2023-11-20", "close": 7.006, "volume": 10788.0}, {"date": "2023-11-21", "close": 6.5, "volume": 44507.0}, {"date": "2023-11-22", "close": 6.12, "volume": 34680.0}, {"date": "2023-11-24", "close": 6.2, "volume": 13606.0}, {"date": "2023-11-27", "close": 5.862, "volume": 23305.0}, {"date": "2023-11-28", "close": 6.0, "volume": 40571.0}, {"date": "2023-11-29", "close": 5.78, "volume": 38894.0}, {"date": "2023-11-30", "close": 5.986, "volume": 67189.0}, {"date": "2023-12-01", "close": 5.8, "volume": 113962.0}, {"date": "2023-12-04", "close": 5.6, "volume": 30976.0}, {"date": "2023-12-05", "close": 5.32, "volume": 17298.0}, {"date": "2023-12-06", "close": 5.18, "volume": 50720.0}, {"date": "2023-12-07", "close": 5.2, "volume": 41128.0}, {"date": "2023-12-08", "close": 5.076, "volume": 23728.0}, {"date": "2023-12-11", "close": 5.08, "volume": 13286.0}, {"date": "2023-12-12", "close": 4.86, "volume": 12538.0}, {"date": "2023-12-13", "close": 5.582, "volume": 23725.0}, {"date": "2023-12-14", "close": 7.0, "volume": 47975.0}, {"date": "2023-12-15", "close": 5.8, "volume": 36771.0}, {"date": "2023-12-18", "close": 7.454, "volume": 46866.0}, {"date": "2023-12-19", "close": 6.4, "volume": 37074.0}, {"date": "2023-12-20", "close": 6.422, "volume": 12372.0}, {"date": "2023-12-21", "close": 7.36, "volume": 33123.0}, {"date": "2023-12-22", "close": 7.128, "volume": 9369.0}, {"date": "2023-12-26", "close": 7.06, "volume": 6765.0}, {"date": "2023-12-27", "close": 6.8, "volume": 12218.0}, {"date": "2023-12-28", "close": 6.6, "volume": 25354.0}, {"date": "2023-12-29", "close": 6.98, "volume": 11661.0}, {"date": "2024-01-02", "close": 6.774, "volume": 4369.0}, {"date": "2024-01-03", "close": 6.4, "volume": 8817.0}, {"date": "2024-01-04", "close": 6.262, "volume": 6446.0}, {"date": "2024-01-05", "close": 6.38, "volume": 4690.0}, {"date": "2024-01-08", "close": 6.218, "volume": 5624.0}, {"date": "2024-01-09", "close": 6.0, "volume": 6327.0}, {"date": "2024-01-10", "close": 5.82, "volume": 10125.0}, {"date": "2024-01-11", "close": 5.6, "volume": 7483.0}, {"date": "2024-01-12", "close": 5.654, "volume": 4080.0}, {"date": "2024-01-16", "close": 5.6, "volume": 9165.0}, {"date": "2024-01-17", "close": 5.286, "volume": 13560.0}, {"date": "2024-01-18", "close": 5.8, "volume": 7716.0}, {"date": "2024-01-19", "close": 6.0, "volume": 7486.0}, {"date": "2024-01-22", "close": 6.822, "volume": 20577.0}, {"date": "2024-01-23", "close": 6.82, "volume": 9686.0}, {"date": "2024-01-24", "close": 7.11, "volume": 15484.0}, {"date": "2024-01-25", "close": 7.026, "volume": 4140.0}, {"date": "2024-01-26", "close": 7.142, "volume": 13551.0}, {"date": "2024-01-29", "close": 8.256, "volume": 18174.0}, {"date": "2024-01-30", "close": 7.646, "volume": 11868.0}, {"date": "2024-01-31", "close": 7.702, "volume": 7544.0}, {"date": "2024-02-01", "close": 7.9, "volume": 7878.0}, {"date": "2024-02-02", "close": 7.8, "volume": 6928.0}, {"date": "2024-02-05", "close": 7.614, "volume": 4649.0}, {"date": "2024-02-06", "close": 7.642, "volume": 2553.0}, {"date": "2024-02-07", "close": 7.464, "volume": 6466.0}, {"date": "2024-02-08", "close": 8.0, "volume": 4109.0}, {"date": "2024-02-09", "close": 8.9, "volume": 11737.0}, {"date": "2024-02-12", "close": 9.57, "volume": 22717.0}, {"date": "2024-02-13", "close": 9.728, "volume": 14131.0}, {"date": "2024-02-14", "close": 13.642, "volume": 499559.0}, {"date": "2024-02-15", "close": 9.802, "volume": 121499.0}, {"date": "2024-02-16", "close": 10.0, "volume": 48971.0}, {"date": "2024-02-20", "close": 9.58, "volume": 56905.0}, {"date": "2024-02-21", "close": 8.414, "volume": 22663.0}, {"date": "2024-02-22", "close": 8.466, "volume": 18509.0}, {"date": "2024-02-23", "close": 8.55, "volume": 10435.0}, {"date": "2024-02-26", "close": 10.18, "volume": 40942.0}, {"date": "2024-02-27", "close": 10.002, "volume": 21350.0}, {"date": "2024-02-28", "close": 9.8, "volume": 22629.0}, {"date": "2024-02-29", "close": 9.656, "volume": 7120.0}, {"date": "2024-03-01", "close": 10.098, "volume": 7667.0}, {"date": "2024-03-04", "close": 10.08, "volume": 13799.0}, {"date": "2024-03-05", "close": 9.42, "volume": 17260.0}, {"date": "2024-03-06", "close": 9.898, "volume": 9510.0}, {"date": "2024-03-07", "close": 10.2, "volume": 12934.0}, {"date": "2024-03-08", "close": 10.65, "volume": 46268.0}, {"date": "2024-03-11", "close": 10.46, "volume": 12436.0}, {"date": "2024-03-12", "close": 10.386, "volume": 9505.0}, {"date": "2024-03-13", "close": 11.26, "volume": 25664.0}, {"date": "2024-03-14", "close": 12.6, "volume": 23826.0}, {"date": "2024-03-15", "close": 14.398, "volume": 47446.0}, {"date": "2024-03-18", "close": 12.8, "volume": 41793.0}, {"date": "2024-03-19", "close": 11.6, "volume": 18437.0}, {"date": "2024-03-20", "close": 12.38, "volume": 8768.0}, {"date": "2024-03-21", "close": 12.116, "volume": 16448.0}, {"date": "2024-03-22", "close": 11.8, "volume": 9125.0}, {"date": "2024-03-25", "close": 13.4, "volume": 17448.0}, {"date": "2024-03-26", "close": 11.97, "volume": 18404.0}, {"date": "2024-03-27", "close": 11.0, "volume": 22086.0}, {"date": "2024-03-28", "close": 11.902, "volume": 26326.0}, {"date": "2024-04-01", "close": 11.12, "volume": 12040.0}, {"date": "2024-04-02", "close": 10.796, "volume": 20028.0}, {"date": "2024-04-03", "close": 11.074, "volume": 6633.0}, {"date": "2024-04-04", "close": 11.416, "volume": 10585.0}, {"date": "2024-04-05", "close": 11.188, "volume": 11698.0}, {"date": "2024-04-08", "close": 10.758, "volume": 5722.0}, {"date": "2024-04-09", "close": 10.326, "volume": 10022.0}, {"date": "2024-04-10", "close": 10.7, "volume": 4693.0}, {"date": "2024-04-11", "close": 10.816, "volume": 5733.0}, {"date": "2024-04-12", "close": 9.382, "volume": 24204.0}, {"date": "2024-04-15", "close": 8.344, "volume": 26963.0}, {"date": "2024-04-16", "close": 8.132, "volume": 11966.0}, {"date": "2024-04-17", "close": 8.2, "volume": 4367.0}, {"date": "2024-04-18", "close": 8.672, "volume": 12217.0}, {"date": "2024-04-19", "close": 8.0, "volume": 5512.0}, {"date": "2024-04-22", "close": 7.86, "volume": 10370.0}, {"date": "2024-04-23", "close": 8.096, "volume": 16579.0}, {"date": "2024-04-24", "close": 8.26, "volume": 6641.0}, {"date": "2024-04-25", "close": 8.506, "volume": 2694.0}, {"date": "2024-04-26", "close": 8.4, "volume": 5804.0}, {"date": "2024-04-29", "close": 9.08, "volume": 7721.0}, {"date": "2024-04-30", "close": 9.53, "volume": 3724.0}, {"date": "2024-05-01", "close": 9.7, "volume": 2805.0}, {"date": "2024-05-02", "close": 8.698, "volume": 12689.0}, {"date": "2024-05-03", "close": 8.792, "volume": 5341.0}, {"date": "2024-05-06", "close": 9.002, "volume": 16414.0}, {"date": "2024-05-07", "close": 9.42, "volume": 16407.0}, {"date": "2024-05-08", "close": 10.57, "volume": 13854.0}, {"date": "2024-05-09", "close": 10.33, "volume": 5560.0}, {"date": "2024-05-10", "close": 10.9, "volume": 4448.0}, {"date": "2024-05-13", "close": 10.642, "volume": 9269.0}, {"date": "2024-05-14", "close": 11.21, "volume": 8996.0}, {"date": "2024-05-15", "close": 11.198, "volume": 6963.0}, {"date": "2024-05-16", "close": 11.39, "volume": 2665.0}, {"date": "2024-05-17", "close": 11.1, "volume": 5695.0}, {"date": "2024-05-20", "close": 11.058, "volume": 3527.0}, {"date": "2024-05-21", "close": 10.518, "volume": 2635.0}, {"date": "2024-05-22", "close": 10.2, "volume": 3529.0}, {"date": "2024-05-23", "close": 9.154, "volume": 10154.0}, {"date": "2024-05-24", "close": 9.222, "volume": 6539.0}, {"date": "2024-05-28", "close": 8.54, "volume": 21972.0}, {"date": "2024-05-29", "close": 8.976, "volume": 5177.0}, {"date": "2024-05-30", "close": 9.12, "volume": 5322.0}, {"date": "2024-05-31", "close": 9.2, "volume": 2220.0}, {"date": "2024-06-03", "close": 9.688, "volume": 5692.0}, {"date": "2024-06-04", "close": 9.394, "volume": 2289.0}, {"date": "2024-06-05", "close": 9.436, "volume": 8655.0}, {"date": "2024-06-06", "close": 9.602, "volume": 4022.0}, {"date": "2024-06-07", "close": 9.396, "volume": 7661.0}, {"date": "2024-06-10", "close": 8.61, "volume": 8292.0}, {"date": "2024-06-11", "close": 9.7, "volume": 12501.0}, {"date": "2024-06-12", "close": 10.078, "volume": 9577.0}, {"date": "2024-06-13", "close": 10.58, "volume": 12749.0}, {"date": "2024-06-14", "close": 11.78, "volume": 46133.0}, {"date": "2024-06-17", "close": 15.6, "volume": 262496.0}, {"date": "2024-06-18", "close": 7.75, "volume": 157240.0}, {"date": "2024-06-20", "close": 6.842, "volume": 75736.0}, {"date": "2024-06-21", "close": 8.86, "volume": 116188.0}, {"date": "2024-06-24", "close": 8.508, "volume": 20841.0}, {"date": "2024-06-25", "close": 7.9, "volume": 13841.0}, {"date": "2024-06-26", "close": 8.848, "volume": 17055.0}, {"date": "2024-06-27", "close": 8.788, "volume": 12581.0}, {"date": "2024-06-28", "close": 8.182, "volume": 13490.0}, {"date": "2024-07-01", "close": 7.8, "volume": 14872.0}, {"date": "2024-07-02", "close": 7.8, "volume": 10417.0}, {"date": "2024-07-03", "close": 7.952, "volume": 3298.0}, {"date": "2024-07-05", "close": 7.848, "volume": 4931.0}, {"date": "2024-07-08", "close": 7.78, "volume": 7995.0}, {"date": "2024-07-09", "close": 7.832, "volume": 6844.0}, {"date": "2024-07-10", "close": 9.2, "volume": 38943.0}, {"date": "2024-07-11", "close": 8.622, "volume": 15136.0}, {"date": "2024-07-12", "close": 8.964, "volume": 9389.0}, {"date": "2024-07-15", "close": 9.18, "volume": 27518.0}, {"date": "2024-07-16", "close": 8.612, "volume": 24722.0}, {"date": "2024-07-17", "close": 8.234, "volume": 5299.0}, {"date": "2024-07-18", "close": 7.702, "volume": 18370.0}, {"date": "2024-07-19", "close": 7.58, "volume": 16837.0}, {"date": "2024-07-22", "close": 8.0, "volume": 10479.0}, {"date": "2024-07-23", "close": 8.78, "volume": 13460.0}, {"date": "2024-07-24", "close": 8.38, "volume": 10367.0}, {"date": "2024-07-25", "close": 7.822, "volume": 11135.0}, {"date": "2024-07-26", "close": 7.998, "volume": 9207.0}, {"date": "2024-07-29", "close": 8.28, "volume": 5088.0}, {"date": "2024-07-30", "close": 7.9, "volume": 16043.0}, {"date": "2024-07-31", "close": 7.51, "volume": 12432.0}, {"date": "2024-08-01", "close": 7.358, "volume": 15016.0}, {"date": "2024-08-02", "close": 7.004, "volume": 17484.0}, {"date": "2024-08-05", "close": 6.306, "volume": 12353.0}, {"date": "2024-08-06", "close": 6.3, "volume": 6420.0}, {"date": "2024-08-07", "close": 6.094, "volume": 20582.0}, {"date": "2024-08-08", "close": 6.24, "volume": 9437.0}, {"date": "2024-08-09", "close": 6.402, "volume": 3445.0}, {"date": "2024-08-12", "close": 6.274, "volume": 6858.0}, {"date": "2024-08-13", "close": 6.216, "volume": 9788.0}, {"date": "2024-08-14", "close": 5.816, "volume": 18725.0}, {"date": "2024-08-15", "close": 5.9, "volume": 9492.0}, {"date": "2024-08-16", "close": 6.376, "volume": 15973.0}, {"date": "2024-08-19", "close": 5.548, "volume": 18259.0}, {"date": "2024-08-20", "close": 4.602, "volume": 72205.0}, {"date": "2024-08-21", "close": 4.4, "volume": 249492.0}, {"date": "2024-08-22", "close": 4.068, "volume": 400795.0}, {"date": "2024-08-23", "close": 4.196, "volume": 130653.0}, {"date": "2024-08-26", "close": 4.236, "volume": 125590.0}, {"date": "2024-08-27", "close": 3.85, "volume": 111387.0}, {"date": "2024-08-28", "close": 3.56, "volume": 74939.0}, {"date": "2024-08-29", "close": 3.31, "volume": 97168.0}, {"date": "2024-08-30", "close": 3.08, "volume": 78855.0}, {"date": "2024-09-03", "close": 2.88, "volume": 35050.0}, {"date": "2024-09-04", "close": 2.65, "volume": 30862.0}, {"date": "2024-09-05", "close": 2.52, "volume": 53326.0}, {"date": "2024-09-06", "close": 2.51, "volume": 53760.0}, {"date": "2024-09-09", "close": 2.92, "volume": 119663.0}, {"date": "2024-09-10", "close": 3.21, "volume": 82355.0}, {"date": "2024-09-11", "close": 3.22, "volume": 35599.0}, {"date": "2024-09-12", "close": 3.21, "volume": 26334.0}, {"date": "2024-09-13", "close": 3.3249, "volume": 58761.0}, {"date": "2024-09-16", "close": 3.55, "volume": 74694.0}, {"date": "2024-09-17", "close": 3.56, "volume": 24525.0}, {"date": "2024-09-18", "close": 3.64, "volume": 10644.0}, {"date": "2024-09-19", "close": 3.5, "volume": 57335.0}, {"date": "2024-09-20", "close": 3.49, "volume": 36663.0}, {"date": "2024-09-23", "close": 3.25, "volume": 29098.0}, {"date": "2024-09-24", "close": 3.28, "volume": 15076.0}, {"date": "2024-09-25", "close": 3.31, "volume": 4388.0}, {"date": "2024-09-26", "close": 3.26, "volume": 24178.0}, {"date": "2024-09-27", "close": 3.41, "volume": 12380.0}, {"date": "2024-09-30", "close": 3.5, "volume": 13367.0}, {"date": "2024-10-01", "close": 3.42, "volume": 20657.0}, {"date": "2024-10-02", "close": 3.505, "volume": 13064.0}, {"date": "2024-10-03", "close": 3.39, "volume": 6170.0}, {"date": "2024-10-04", "close": 3.471, "volume": 7011.0}, {"date": "2024-10-07", "close": 3.5, "volume": 10733.0}, {"date": "2024-10-08", "close": 3.28, "volume": 16226.0}, {"date": "2024-10-09", "close": 3.3142, "volume": 18075.0}, {"date": "2024-10-10", "close": 3.28, "volume": 10405.0}, {"date": "2024-10-11", "close": 3.38, "volume": 7229.0}, {"date": "2024-10-14", "close": 3.85, "volume": 46881.0}, {"date": "2024-10-15", "close": 3.5, "volume": 19495.0}, {"date": "2024-10-16", "close": 3.66, "volume": 30548.0}, {"date": "2024-10-17", "close": 3.55, "volume": 10491.0}, {"date": "2024-10-18", "close": 4.1, "volume": 46170.0}, {"date": "2024-10-21", "close": 4.9101, "volume": 164806.0}, {"date": "2024-10-22", "close": 4.95, "volume": 135930.0}, {"date": "2024-10-23", "close": 5.03, "volume": 70650.0}, {"date": "2024-10-24", "close": 5.29, "volume": 71990.0}, {"date": "2024-10-25", "close": 4.96, "volume": 34654.0}, {"date": "2024-10-28", "close": 5.33, "volume": 61006.0}, {"date": "2024-10-29", "close": 5.34, "volume": 91459.0}, {"date": "2024-10-30", "close": 4.85, "volume": 31185.0}, {"date": "2024-10-31", "close": 4.31, "volume": 35234.0}, {"date": "2024-11-01", "close": 4.24, "volume": 29398.0}, {"date": "2024-11-04", "close": 3.86, "volume": 30846.0}, {"date": "2024-11-05", "close": 3.98, "volume": 20223.0}, {"date": "2024-11-06", "close": 4.47, "volume": 60130.0}, {"date": "2024-11-07", "close": 4.95, "volume": 57389.0}, {"date": "2024-11-08", "close": 4.43, "volume": 50809.0}, {"date": "2024-11-11", "close": 4.66, "volume": 46546.0}, {"date": "2024-11-12", "close": 4.32, "volume": 39357.0}, {"date": "2024-11-13", "close": 4.68, "volume": 162200.0}, {"date": "2024-11-14", "close": 3.19, "volume": 256155.0}, {"date": "2024-11-15", "close": 3.28, "volume": 68765.0}, {"date": "2024-11-18", "close": 2.96, "volume": 88008.0}, {"date": "2024-11-19", "close": 2.98, "volume": 34352.0}, {"date": "2024-11-20", "close": 3.02, "volume": 43013.0}, {"date": "2024-11-21", "close": 4.02, "volume": 1447722.0}, {"date": "2024-11-22", "close": 9.13, "volume": 39483940.0}, {"date": "2024-11-25", "close": 21.77, "volume": 31526060.0}, {"date": "2024-11-26", "close": 17.23, "volume": 12757540.0}, {"date": "2024-11-27", "close": 17.86, "volume": 6038209.0}, {"date": "2024-11-29", "close": 17.41, "volume": 2412875.0}, {"date": "2024-12-02", "close": 12.49, "volume": 3295177.0}, {"date": "2024-12-03", "close": 14.16, "volume": 2809305.0}, {"date": "2024-12-04", "close": 12.65, "volume": 1196154.0}, {"date": "2024-12-05", "close": 12.73, "volume": 1125417.0}, {"date": "2024-12-06", "close": 13.75, "volume": 2414775.0}, {"date": "2024-12-09", "close": 15.89, "volume": 2496482.0}, {"date": "2024-12-10", "close": 20.21, "volume": 3735549.0}, {"date": "2024-12-11", "close": 19.61, "volume": 4485494.0}, {"date": "2024-12-12", "close": 17.17, "volume": 1510872.0}, {"date": "2024-12-13", "close": 17.97, "volume": 1146357.0}, {"date": "2024-12-16", "close": 23.27, "volume": 3208486.0}, {"date": "2024-12-17", "close": 23.72, "volume": 4957877.0}, {"date": "2024-12-18", "close": 60.02, "volume": 22657220.0}, {"date": "2024-12-19", "close": 36.03, "volume": 7072859.0}, {"date": "2024-12-20", "close": 46.0, "volume": 7512660.0}, {"date": "2024-12-23", "close": 47.04, "volume": 3321698.0}, {"date": "2024-12-24", "close": 44.92, "volume": 1463205.0}, {"date": "2024-12-26", "close": 67.37, "volume": 5039404.0}, {"date": "2024-12-27", "close": 70.67, "volume": 6001525.0}, {"date": "2024-12-30", "close": 62.16, "volume": 2726263.0}, {"date": "2024-12-31", "close": 53.92, "volume": 1812993.0}, {"date": "2025-01-02", "close": 54.42, "volume": 1979951.0}, {"date": "2025-01-03", "close": 54.43, "volume": 1714713.0}, {"date": "2025-01-06", "close": 51.88, "volume": 1886834.0}, {"date": "2025-01-07", "close": 45.11, "volume": 1468532.0}, {"date": "2025-01-08", "close": 31.43, "volume": 2415746.0}, {"date": "2025-01-10", "close": 27.47, "volume": 1588121.0}, {"date": "2025-01-13", "close": 20.9, "volume": 1723625.0}, {"date": "2025-01-14", "close": 22.41, "volume": 1768903.0}, {"date": "2025-01-15", "close": 33.5, "volume": 5605904.0}, {"date": "2025-01-16", "close": 38.57, "volume": 3311334.0}, {"date": "2025-01-17", "close": 32.6, "volume": 1587789.0}, {"date": "2025-01-21", "close": 37.2, "volume": 1775344.0}, {"date": "2025-01-22", "close": 35.76, "volume": 1372603.0}, {"date": "2025-01-23", "close": 33.44, "volume": 624583.0}, {"date": "2025-01-24", "close": 32.57, "volume": 985092.0}, {"date": "2025-01-27", "close": 29.79, "volume": 926803.0}, {"date": "2025-01-28", "close": 25.0, "volume": 1493203.0}, {"date": "2025-01-29", "close": 22.45, "volume": 1061851.0}, {"date": "2025-01-30", "close": 22.45, "volume": 878590.0}, {"date": "2025-01-31", "close": 22.4, "volume": 1898926.0}, {"date": "2025-02-03", "close": 21.38, "volume": 704966.0}, {"date": "2025-02-04", "close": 21.25, "volume": 647247.0}, {"date": "2025-02-05", "close": 21.17, "volume": 616443.0}, {"date": "2025-02-06", "close": 19.9, "volume": 578098.0}, {"date": "2025-02-07", "close": 18.9, "volume": 845393.0}, {"date": "2025-02-10", "close": 19.0, "volume": 908056.0}, {"date": "2025-02-11", "close": 17.81, "volume": 430542.0}, {"date": "2025-02-12", "close": 23.23, "volume": 4253653.0}, {"date": "2025-02-13", "close": 19.89, "volume": 1950667.0}, {"date": "2025-02-14", "close": 17.17, "volume": 1785399.0}, {"date": "2025-02-18", "close": 15.31, "volume": 1249930.0}, {"date": "2025-02-19", "close": 15.83, "volume": 1962745.0}, {"date": "2025-02-20", "close": 16.4, "volume": 2067968.0}, {"date": "2025-02-21", "close": 15.16, "volume": 940563.0}, {"date": "2025-02-24", "close": 13.15, "volume": 857111.0}, {"date": "2025-02-25", "close": 13.57, "volume": 782480.0}, {"date": "2025-02-26", "close": 13.61, "volume": 483525.0}, {"date": "2025-02-27", "close": 11.95, "volume": 574257.0}, {"date": "2025-02-28", "close": 11.79, "volume": 415570.0}, {"date": "2025-03-03", "close": 11.04, "volume": 464299.0}, {"date": "2025-03-04", "close": 11.51, "volume": 506987.0}, {"date": "2025-03-05", "close": 12.42, "volume": 484405.0}, {"date": "2025-03-06", "close": 11.4, "volume": 372364.0}, {"date": "2025-03-07", "close": 11.76, "volume": 240495.0}, {"date": "2025-03-10", "close": 10.79, "volume": 295535.0}, {"date": "2025-03-11", "close": 10.23, "volume": 242264.0}, {"date": "2025-03-12", "close": 11.26, "volume": 430971.0}, {"date": "2025-03-13", "close": 14.82, "volume": 4136576.0}, {"date": "2025-03-14", "close": 15.34, "volume": 6363626.0}, {"date": "2025-03-17", "close": 21.49, "volume": 6760476.0}, {"date": "2025-03-18", "close": 19.795, "volume": 6858977.0}, {"date": "2025-03-19", "close": 19.63, "volume": 3216983.0}, {"date": "2025-03-20", "close": 16.45, "volume": 2146614.0}, {"date": "2025-03-21", "close": 16.72, "volume": 2638270.0}, {"date": "2025-03-24", "close": 17.22, "volume": 1605248.0}, {"date": "2025-03-25", "close": 16.22, "volume": 913463.0}, {"date": "2025-03-26", "close": 15.01, "volume": 1203572.0}, {"date": "2025-03-27", "close": 15.39, "volume": 1164722.0}, {"date": "2025-03-28", "close": 14.15, "volume": 571455.0}, {"date": "2025-03-31", "close": 14.38, "volume": 655789.0}, {"date": "2025-04-01", "close": 14.07, "volume": 588475.0}, {"date": "2025-04-02", "close": 13.11, "volume": 1012668.0}, {"date": "2025-04-03", "close": 12.44, "volume": 527501.0}, {"date": "2025-04-04", "close": 11.35, "volume": 648278.0}, {"date": "2025-04-07", "close": 11.25, "volume": 747211.0}, {"date": "2025-04-08", "close": 10.48, "volume": 581410.0}, {"date": "2025-04-09", "close": 12.08, "volume": 754287.0}, {"date": "2025-04-10", "close": 11.08, "volume": 820382.0}, {"date": "2025-04-11", "close": 11.22, "volume": 357505.0}, {"date": "2025-04-14", "close": 12.19, "volume": 530578.0}, {"date": "2025-04-15", "close": 11.2, "volume": 552247.0}, {"date": "2025-04-16", "close": 10.4, "volume": 465987.0}, {"date": "2025-04-17", "close": 10.32, "volume": 298672.0}, {"date": "2025-04-21", "close": 9.84, "volume": 310609.0}, {"date": "2025-04-22", "close": 9.92, "volume": 402267.0}, {"date": "2025-04-23", "close": 10.4, "volume": 746128.0}, {"date": "2025-04-24", "close": 11.38, "volume": 947074.0}, {"date": "2025-04-25", "close": 11.84, "volume": 677027.0}, {"date": "2025-04-28", "close": 11.51, "volume": 663666.0}, {"date": "2025-04-29", "close": 11.21, "volume": 356671.0}, {"date": "2025-04-30", "close": 10.8, "volume": 328539.0}, {"date": "2025-05-01", "close": 10.98, "volume": 348681.0}, {"date": "2025-05-02", "close": 11.19, "volume": 631613.0}, {"date": "2025-05-05", "close": 11.05, "volume": 395494.0}, {"date": "2025-05-06", "close": 11.32, "volume": 341965.0}, {"date": "2025-05-07", "close": 10.87, "volume": 494370.0}, {"date": "2025-05-08", "close": 11.45, "volume": 1433303.0}, {"date": "2025-05-09", "close": 10.8, "volume": 1215347.0}, {"date": "2025-05-12", "close": 11.13, "volume": 1260630.0}, {"date": "2025-05-13", "close": 10.69, "volume": 774335.0}, {"date": "2025-05-14", "close": 11.01, "volume": 1571768.0}, {"date": "2025-05-15", "close": 10.52, "volume": 1055713.0}, {"date": "2025-05-16", "close": 10.94, "volume": 1856216.0}, {"date": "2025-05-19", "close": 13.65, "volume": 9512468.0}, {"date": "2025-05-20", "close": 12.86, "volume": 6414836.0}, {"date": "2025-05-21", "close": 11.51, "volume": 3072549.0}, {"date": "2025-05-22", "close": 12.88, "volume": 8052741.0}, {"date": "2025-05-23", "close": 11.87, "volume": 4108576.0}, {"date": "2025-05-27", "close": 12.26, "volume": 2398551.0}, {"date": "2025-05-28", "close": 13.98, "volume": 6145626.0}, {"date": "2025-05-29", "close": 12.5, "volume": 3593634.0}, {"date": "2025-05-30", "close": 11.87, "volume": 2032998.0}, {"date": "2025-06-02", "close": 11.74, "volume": 1243101.0}, {"date": "2025-06-03", "close": 11.88, "volume": 1268907.0}, {"date": "2025-06-04", "close": 11.94, "volume": 973258.0}, {"date": "2025-06-05", "close": 10.35, "volume": 3044760.0}, {"date": "2025-06-06", "close": 10.63, "volume": 1533180.0}, {"date": "2025-06-09", "close": 11.15, "volume": 1732146.0}, {"date": "2025-06-10", "close": 10.61, "volume": 1772506.0}, {"date": "2025-06-11", "close": 10.97, "volume": 4709827.0}, {"date": "2025-06-12", "close": 10.4, "volume": 1637990.0}, {"date": "2025-06-13", "close": 9.94, "volume": 1224026.0}, {"date": "2025-06-16", "close": 10.6, "volume": 1311175.0}, {"date": "2025-06-17", "close": 9.89, "volume": 1133465.0}, {"date": "2025-06-18", "close": 9.61, "volume": 1038577.0}, {"date": "2025-06-20", "close": 8.43, "volume": 2842099.0}, {"date": "2025-06-23", "close": 8.19, "volume": 1739668.0}, {"date": "2025-06-24", "close": 8.82, "volume": 1167883.0}, {"date": "2025-06-25", "close": 8.64, "volume": 977149.0}, {"date": "2025-06-26", "close": 9.09, "volume": 887659.0}, {"date": "2025-06-27", "close": 9.04, "volume": 1171454.0}, {"date": "2025-06-30", "close": 9.97, "volume": 2634686.0}, {"date": "2025-07-01", "close": 8.97, "volume": 1736844.0}, {"date": "2025-07-02", "close": 9.18, "volume": 860235.0}, {"date": "2025-07-03", "close": 9.06, "volume": 621984.0}, {"date": "2025-07-07", "close": 8.91, "volume": 657841.0}, {"date": "2025-07-08", "close": 9.07, "volume": 695328.0}, {"date": "2025-07-09", "close": 8.87, "volume": 614940.0}, {"date": "2025-07-10", "close": 9.01, "volume": 883380.0}, {"date": "2025-07-11", "close": 8.65, "volume": 688543.0}, {"date": "2025-07-14", "close": 8.71, "volume": 496140.0}, {"date": "2025-07-15", "close": 8.61, "volume": 552051.0}, {"date": "2025-07-16", "close": 9.65, "volume": 1943327.0}, {"date": "2025-07-17", "close": 9.38, "volume": 1314547.0}, {"date": "2025-07-18", "close": 9.15, "volume": 1044456.0}, {"date": "2025-07-21", "close": 9.02, "volume": 702309.0}, {"date": "2025-07-22", "close": 9.16, "volume": 664683.0}, {"date": "2025-07-23", "close": 9.15, "volume": 597664.0}, {"date": "2025-07-24", "close": 8.88, "volume": 476836.0}, {"date": "2025-07-25", "close": 8.88, "volume": 423171.0}, {"date": "2025-07-28", "close": 8.28, "volume": 1011526.0}, {"date": "2025-07-29", "close": 7.88, "volume": 674268.0}, {"date": "2025-07-30", "close": 7.87, "volume": 376826.0}, {"date": "2025-07-31", "close": 8.01, "volume": 445593.0}, {"date": "2025-08-01", "close": 7.53, "volume": 605033.0}, {"date": "2025-08-04", "close": 8.08, "volume": 520093.0}, {"date": "2025-08-05", "close": 8.31, "volume": 661338.0}, {"date": "2025-08-06", "close": 7.91, "volume": 379228.0}, {"date": "2025-08-07", "close": 7.92, "volume": 261606.0}, {"date": "2025-08-08", "close": 7.8, "volume": 465871.0}, {"date": "2025-08-11", "close": 7.66, "volume": 459379.0}, {"date": "2025-08-12", "close": 7.43, "volume": 897426.0}, {"date": "2025-08-13", "close": 8.0, "volume": 675639.0}, {"date": "2025-08-14", "close": 7.87, "volume": 329643.0}, {"date": "2025-08-15", "close": 7.55, "volume": 466686.0}, {"date": "2025-08-18", "close": 7.44, "volume": 236427.0}, {"date": "2025-08-19", "close": 6.83, "volume": 802325.0}, {"date": "2025-08-20", "close": 6.77, "volume": 419081.0}, {"date": "2025-08-21", "close": 7.03, "volume": 329710.0}, {"date": "2025-08-22", "close": 7.75, "volume": 564489.0}, {"date": "2025-08-25", "close": 7.78, "volume": 350851.0}, {"date": "2025-08-26", "close": 7.94, "volume": 678546.0}, {"date": "2025-08-27", "close": 7.33, "volume": 652819.0}, {"date": "2025-08-28", "close": 7.63, "volume": 384895.0}, {"date": "2025-08-29", "close": 7.43, "volume": 305732.0}, {"date": "2025-09-02", "close": 7.3, "volume": 243388.0}, {"date": "2025-09-03", "close": 7.21, "volume": 212597.0}, {"date": "2025-09-04", "close": 7.18, "volume": 203272.0}, {"date": "2025-09-05", "close": 7.42, "volume": 277338.0}, {"date": "2025-09-08", "close": 7.59, "volume": 342765.0}, {"date": "2025-09-09", "close": 7.99, "volume": 531189.0}, {"date": "2025-09-10", "close": 8.57, "volume": 2113019.0}, {"date": "2025-09-11", "close": 7.115, "volume": 2176168.0}, {"date": "2025-09-12", "close": 7.36, "volume": 1557700.0}, {"date": "2025-09-15", "close": 7.88, "volume": 1156918.0}, {"date": "2025-09-16", "close": 8.27, "volume": 1137879.0}, {"date": "2025-09-17", "close": 8.35, "volume": 1422055.0}, {"date": "2025-09-18", "close": 8.45, "volume": 2152922.0}, {"date": "2025-09-19", "close": 11.88, "volume": 22217530.0}, {"date": "2025-09-22", "close": 11.46, "volume": 9818466.0}, {"date": "2025-09-23", "close": 10.69, "volume": 4938317.0}, {"date": "2025-09-24", "close": 10.16, "volume": 2563735.0}, {"date": "2025-09-25", "close": 9.62, "volume": 2037903.0}, {"date": "2025-09-26", "close": 9.48, "volume": 1926759.0}, {"date": "2025-09-29", "close": 9.8, "volume": 1078346.0}, {"date": "2025-09-30", "close": 9.92, "volume": 1389258.0}, {"date": "2025-10-01", "close": 10.89, "volume": 2041698.0}, {"date": "2025-10-02", "close": 10.92, "volume": 2191762.0}, {"date": "2025-10-03", "close": 11.76, "volume": 5414865.0}, {"date": "2025-10-06", "close": 11.91, "volume": 2423427.0}, {"date": "2025-10-07", "close": 13.35, "volume": 9097251.0}, {"date": "2025-10-08", "close": 12.94, "volume": 3058397.0}, {"date": "2025-10-09", "close": 12.54, "volume": 1786438.0}, {"date": "2025-10-10", "close": 10.96, "volume": 2761477.0}, {"date": "2025-10-13", "close": 11.8, "volume": 2020195.0}, {"date": "2025-10-14", "close": 12.69, "volume": 2884258.0}, {"date": "2025-10-15", "close": 12.44, "volume": 2150491.0}, {"date": "2025-10-16", "close": 11.18, "volume": 1457257.0}, {"date": "2025-10-17", "close": 10.29, "volume": 1190809.0}, {"date": "2025-10-20", "close": 10.35, "volume": 866302.0}, {"date": "2025-10-21", "close": 9.91, "volume": 860854.0}, {"date": "2025-10-22", "close": 9.32, "volume": 1284327.0}, {"date": "2025-10-23", "close": 10.25, "volume": 1535493.0}, {"date": "2025-10-24", "close": 10.46, "volume": 1247687.0}, {"date": "2025-10-27", "close": 10.14, "volume": 1499203.0}, {"date": "2025-10-28", "close": 10.05, "volume": 1074740.0}, {"date": "2025-10-29", "close": 9.63, "volume": 1265985.0}, {"date": "2025-10-30", "close": 9.4, "volume": 605606.0}, {"date": "2025-10-31", "close": 9.44, "volume": 866337.0}, {"date": "2025-11-03", "close": 9.39, "volume": 676147.0}, {"date": "2025-11-04", "close": 8.49, "volume": 744572.0}, {"date": "2025-11-05", "close": 8.2, "volume": 677720.0}, {"date": "2025-11-06", "close": 8.05, "volume": 711414.0}, {"date": "2025-11-07", "close": 8.18, "volume": 838633.0}, {"date": "2025-11-10", "close": 8.19, "volume": 502203.0}, {"date": "2025-11-11", "close": 7.88, "volume": 320716.0}, {"date": "2025-11-12", "close": 7.7, "volume": 437851.0}, {"date": "2025-11-13", "close": 7.03, "volume": 808219.0}, {"date": "2025-11-14", "close": 7.87, "volume": 2204305.0}, {"date": "2025-11-17", "close": 7.39, "volume": 895069.0}, {"date": "2025-11-18", "close": 7.71, "volume": 623464.0}, {"date": "2025-11-19", "close": 7.64, "volume": 505899.0}, {"date": "2025-11-20", "close": 7.31, "volume": 828291.0}, {"date": "2025-11-21", "close": 6.98, "volume": 980573.0}, {"date": "2025-11-24", "close": 6.97, "volume": 666720.0}, {"date": "2025-11-25", "close": 6.95, "volume": 568877.0}, {"date": "2025-11-26", "close": 7.48, "volume": 475072.0}, {"date": "2025-11-28", "close": 7.85, "volume": 303037.0}, {"date": "2025-12-01", "close": 7.54, "volume": 258927.0}, {"date": "2025-12-02", "close": 7.72, "volume": 236387.0}, {"date": "2025-12-03", "close": 8.26, "volume": 329597.0}, {"date": "2025-12-04", "close": 8.74, "volume": 637860.0}, {"date": "2025-12-05", "close": 8.72, "volume": 492089.0}, {"date": "2025-12-08", "close": 9.1, "volume": 362173.0}, {"date": "2025-12-09", "close": 9.04, "volume": 384384.0}, {"date": "2025-12-10", "close": 9.49, "volume": 763430.0}, {"date": "2025-12-11", "close": 9.75, "volume": 680216.0}, {"date": "2025-12-12", "close": 9.03, "volume": 555856.0}, {"date": "2025-12-15", "close": 7.73, "volume": 576675.0}, {"date": "2025-12-16", "close": 7.96, "volume": 354413.0}, {"date": "2025-12-17", "close": 7.42, "volume": 317889.0}, {"date": "2025-12-18", "close": 7.25, "volume": 538807.0}, {"date": "2025-12-19", "close": 7.32, "volume": 724688.0}, {"date": "2025-12-22", "close": 7.43, "volume": 654159.0}, {"date": "2025-12-23", "close": 7.24, "volume": 474494.0}, {"date": "2025-12-24", "close": 7.37, "volume": 177271.0}, {"date": "2025-12-26", "close": 6.96, "volume": 468186.0}, {"date": "2025-12-29", "close": 6.78, "volume": 530462.0}, {"date": "2025-12-30", "close": 6.75, "volume": 450951.0}, {"date": "2025-12-31", "close": 6.45, "volume": 1191765.0}, {"date": "2026-01-02", "close": 7.0, "volume": 503128.0}, {"date": "2026-01-05", "close": 7.67, "volume": 968568.0}, {"date": "2026-01-06", "close": 7.99, "volume": 495657.0}, {"date": "2026-01-07", "close": 7.45, "volume": 526538.0}, {"date": "2026-01-08", "close": 7.73, "volume": 539221.0}, {"date": "2026-01-09", "close": 7.54, "volume": 364626.0}, {"date": "2026-01-12", "close": 7.51, "volume": 413527.0}, {"date": "2026-01-13", "close": 7.3, "volume": 334066.0}, {"date": "2026-01-14", "close": 7.49, "volume": 252337.0}, {"date": "2026-01-15", "close": 7.91, "volume": 1392811.0}, {"date": "2026-01-16", "close": 7.89, "volume": 578393.0}, {"date": "2026-01-20", "close": 7.36, "volume": 761193.0}, {"date": "2026-01-21", "close": 7.19, "volume": 945503.0}, {"date": "2026-01-22", "close": 7.25, "volume": 512733.0}, {"date": "2026-01-23", "close": 7.02, "volume": 321413.0}, {"date": "2026-01-26", "close": 6.85, "volume": 493698.0}, {"date": "2026-01-27", "close": 6.98, "volume": 400980.0}, {"date": "2026-01-28", "close": 6.79, "volume": 488120.0}, {"date": "2026-01-29", "close": 6.54, "volume": 600984.0}, {"date": "2026-01-30", "close": 6.2, "volume": 591878.0}, {"date": "2026-02-02", "close": 6.26, "volume": 425184.0}, {"date": "2026-02-03", "close": 6.24, "volume": 377506.0}, {"date": "2026-02-04", "close": 5.81, "volume": 702644.0}, {"date": "2026-02-05", "close": 4.96, "volume": 786659.0}, {"date": "2026-02-06", "close": 5.89, "volume": 786299.0}, {"date": "2026-02-09", "close": 5.94, "volume": 493464.0}, {"date": "2026-02-10", "close": 6.16, "volume": 388177.0}, {"date": "2026-02-11", "close": 6.32, "volume": 415594.0}, {"date": "2026-02-12", "close": 5.79, "volume": 755500.0}, {"date": "2026-02-13", "close": 5.78, "volume": 188852.0}, {"date": "2026-02-17", "close": 5.61, "volume": 1639057.0}, {"date": "2026-02-18", "close": 5.47, "volume": 1576574.0}, {"date": "2026-02-19", "close": 5.56, "volume": 776094.0}, {"date": "2026-02-20", "close": 5.36, "volume": 391549.0}, {"date": "2026-02-23", "close": 5.25, "volume": 358348.0}, {"date": "2026-02-24", "close": 5.39, "volume": 333633.0}, {"date": "2026-02-25", "close": 5.45, "volume": 324882.0}, {"date": "2026-02-26", "close": 5.67, "volume": 361733.0}, {"date": "2026-02-27", "close": 5.48, "volume": 283778.0}, {"date": "2026-03-02", "close": 5.3, "volume": 398883.0}, {"date": "2026-03-03", "close": 4.64, "volume": 1130183.0}, {"date": "2026-03-04", "close": 4.81, "volume": 785651.0}, {"date": "2026-03-05", "close": 5.1, "volume": 568182.0}, {"date": "2026-03-06", "close": 5.13, "volume": 480485.0}, {"date": "2026-03-09", "close": 5.38, "volume": 356788.0}, {"date": "2026-03-10", "close": 5.52, "volume": 269585.0}, {"date": "2026-03-11", "close": 5.74, "volume": 256998.0}, {"date": "2026-03-12", "close": 5.44, "volume": 294589.0}, {"date": "2026-03-13", "close": 5.3, "volume": 205886.0}, {"date": "2026-03-16", "close": 5.54, "volume": 158089.0}, {"date": "2026-03-17", "close": 5.52, "volume": 165976.0}, {"date": "2026-03-18", "close": 5.3, "volume": 244818.0}, {"date": "2026-03-19", "close": 5.19, "volume": 271349.0}, {"date": "2026-03-20", "close": 4.97, "volume": 195757.0}, {"date": "2026-03-23", "close": 5.26, "volume": 178145.0}, {"date": "2026-03-24", "close": 5.11, "volume": 143654.0}, {"date": "2026-03-25", "close": 5.66, "volume": 751001.0}, {"date": "2026-03-26", "close": 5.22, "volume": 346053.0}, {"date": "2026-03-27", "close": 4.68, "volume": 492450.0}, {"date": "2026-03-30", "close": 4.31, "volume": 632147.0}, {"date": "2026-03-31", "close": 4.75, "volume": 669263.0}, {"date": "2026-04-01", "close": 5.03, "volume": 335757.0}, {"date": "2026-04-02", "close": 5.68, "volume": 585424.0}, {"date": "2026-04-06", "close": 6.15, "volume": 534164.0}, {"date": "2026-04-07", "close": 6.1, "volume": 383528.0}, {"date": "2026-04-08", "close": 6.08, "volume": 392261.0}, {"date": "2026-04-09", "close": 5.89, "volume": 363359.0}, {"date": "2026-04-10", "close": 6.04, "volume": 194565.0}, {"date": "2026-04-13", "close": 6.42, "volume": 350790.0}, {"date": "2026-04-14", "close": 6.91, "volume": 1193756.0}, {"date": "2026-04-15", "close": 7.25, "volume": 976992.0}, {"date": "2026-04-16", "close": 7.07, "volume": 581100.0}, {"date": "2026-04-17", "close": 7.28, "volume": 523529.0}, {"date": "2026-04-20", "close": 7.2, "volume": 232252.0}, {"date": "2026-04-21", "close": 6.97, "volume": 256720.0}, {"date": "2026-04-22", "close": 7.18, "volume": 219919.0}, {"date": "2026-04-23", "close": 7.04, "volume": 269291.0}, {"date": "2026-04-24", "close": 7.17, "volume": 599539.0}, {"date": "2026-04-27", "close": 6.92, "volume": 342540.0}, {"date": "2026-04-28", "close": 6.72, "volume": 212188.0}, {"date": "2026-04-29", "close": 6.81, "volume": 272656.0}, {"date": "2026-04-30", "close": 7.14, "volume": 276241.0}, {"date": "2026-05-01", "close": 7.52, "volume": 359079.0}, {"date": "2026-05-04", "close": 7.56, "volume": 342243.0}, {"date": "2026-05-05", "close": 8.27, "volume": 765290.0}, {"date": "2026-05-06", "close": 10.03, "volume": 2269656.0}, {"date": "2026-05-07", "close": 9.13, "volume": 881823.0}, {"date": "2026-05-08", "close": 9.62, "volume": 504843.0}, {"date": "2026-05-11", "close": 9.78, "volume": 934158.0}, {"date": "2026-05-12", "close": 8.94, "volume": 678287.0}, {"date": "2026-05-13", "close": 8.81, "volume": 380206.0}, {"date": "2026-05-14", "close": 8.8, "volume": 469464.0}, {"date": "2026-05-15", "close": 8.35, "volume": 402021.0}, {"date": "2026-05-18", "close": 7.98, "volume": 472102.0}, {"date": "2026-05-19", "close": 7.71, "volume": 385923.0}, {"date": "2026-05-20", "close": 8.16, "volume": 319103.0}, {"date": "2026-05-21", "close": 9.41, "volume": 1303469.0}, {"date": "2026-05-22", "close": 9.05, "volume": 1865173.0}, {"date": "2026-05-26", "close": 8.73, "volume": 569588.0}, {"date": "2026-05-27", "close": 8.82, "volume": 401476.0}, {"date": "2026-05-28", "close": 9.32, "volume": 611179.0}, {"date": "2026-05-29", "close": 9.71, "volume": 525333.0}, {"date": "2026-06-01", "close": 10.49, "volume": 1165691.0}, {"date": "2026-06-02", "close": 12.54, "volume": 3310248.0}, {"date": "2026-06-03", "close": 15.95, "volume": 4852535.0}, {"date": "2026-06-04", "close": 15.78, "volume": 3860204.0}, {"date": "2026-06-05", "close": 12.7, "volume": 2645649.0}, {"date": "2026-06-08", "close": 12.54, "volume": 1466960.0}, {"date": "2026-06-09", "close": 13.05, "volume": 2079422.0}, {"date": "2026-06-10", "close": 12.59, "volume": 883963.0}, {"date": "2026-06-11", "close": 13.06, "volume": 1062052.0}, {"date": "2026-06-12", "close": 13.74, "volume": 1281847.0}, {"date": "2026-06-15", "close": 13.97, "volume": 2448199.0}, {"date": "2026-06-16", "close": 14.41, "volume": 1647686.0}, {"date": "2026-06-17", "close": 14.95, "volume": 1095095.0}, {"date": "2026-06-18", "close": 15.6, "volume": 1312214.0}, {"date": "2026-06-22", "close": 14.04, "volume": 1192145.0}, {"date": "2026-06-23", "close": 13.81, "volume": 733131.0}, {"date": "2026-06-24", "close": 13.42, "volume": 629566.0}, {"date": "2026-06-25", "close": 12.93, "volume": 1332840.0}, {"date": "2026-06-26", "close": 11.65, "volume": 2305664.0}, {"date": "2026-06-29", "close": 11.85, "volume": 1128297.0}, {"date": "2026-06-30", "close": 11.0, "volume": 1031568.0}, {"date": "2026-07-01", "close": 10.93, "volume": 781342.0}, {"date": "2026-07-02", "close": 10.16, "volume": 685617.0}, {"date": "2026-07-06", "close": 10.53, "volume": 624551.0}, {"date": "2026-07-07", "close": 10.13, "volume": 605623.0}, {"date": "2026-07-08", "close": 10.6, "volume": 1419975.0}, {"date": "2026-07-09", "close": 10.4, "volume": 772585.0}, {"date": "2026-07-10", "close": 10.02, "volume": 720890.0}, {"date": "2026-07-13", "close": 9.67, "volume": 437120.0}, {"date": "2026-07-14", "close": 10.06, "volume": 555645.0}, {"date": "2026-07-15", "close": 10.3, "volume": 1483659.0}, {"date": "2026-07-16", "close": 9.6, "volume": 943766.0}, {"date": "2026-07-17", "close": 10.63, "volume": 1023507.0}, {"date": "2026-07-20", "close": 10.99, "volume": 689375.0}, {"date": "2026-07-21", "close": 11.46, "volume": 688856.0}, {"date": "2026-07-22", "close": 11.66, "volume": 654175.0}, {"date": "2026-07-23", "close": 11.55, "volume": 611039.0}, {"date": "2026-07-24", "close": 11.1, "volume": 347625.0}, {"date": "2026-07-27", "close": 10.97, "volume": 1063918.0}, {"date": "2026-07-28", "close": 11.28, "volume": 1141524.0}, {"date": "2026-07-29", "close": 10.45, "volume": 1583460.0}, {"date": "2026-07-30", "close": 11.24, "volume": 1472709.0}, {"date": "2026-07-31", "close": 10.64, "volume": 1407222.0}, {"date": "2026-08-03", "close": 10.56, "volume": 728085.0}, {"date": "2026-08-04", "close": 11.45, "volume": 1192462.0}, {"date": "2026-08-05", "close": 11.58, "volume": 486422.0}, {"date": "2026-08-06", "close": 11.68, "volume": 548506.0}, {"date": "2026-08-07", "close": 12.04, "volume": 656886.0}, {"date": "2026-08-10", "close": 11.78, "volume": 1443462.0}, {"date": "2026-08-11", "close": 19.4, "volume": 16536770.0}, {"date": "2026-08-12", "close": 21.935, "volume": 5059958.0}, {"date": "2026-08-13", "close": 24.68, "volume": 4386775.0}, {"date": "2026-08-14", "close": 26.11, "volume": 4277968.0}, {"date": "2026-08-17", "close": 24.92, "volume": 2094629.0}, {"date": "2026-08-18", "close": 23.52, "volume": 1596759.0}, {"date": "2026-08-19", "close": 21.79, "volume": 1862782.0}, {"date": "2026-08-20", "close": 20.49, "volume": 1461517.0}, {"date": "2026-08-21", "close": 22.25, "volume": 1466735.0}, {"date": "2026-08-24", "close": 21.56, "volume": 925635.0}, {"date": "2026-08-25", "close": 22.39, "volume": 965559.0}, {"date": "2026-08-26", "close": 23.21, "volume": 858658.0}, {"date": "2026-08-27", "close": 23.56, "volume": 878878.0}, {"date": "2026-08-28", "close": 22.26, "volume": 729094.0}, {"date": "2026-08-31", "close": 24.33, "volume": 1205296.0}, {"date": "2026-09-01", "close": 24.17, "volume": 861847.0}, {"date": "2026-09-02", "close": 22.78, "volume": 917340.0}, {"date": "2026-09-03", "close": 24.3, "volume": 795489.0}, {"date": "2026-09-04", "close": 24.73, "volume": 1048916.0}, {"date": "2026-09-08", "close": 24.46, "volume": 1445347.0}, {"date": "2026-09-09", "close": 24.24, "volume": 861644.0}, {"date": "2026-09-10", "close": 23.03, "volume": 987463.0}, {"date": "2026-09-11", "close": 23.58, "volume": 786221.0}, {"date": "2026-09-14", "close": 22.825, "volume": 961388.0}, {"date": "2026-09-15", "close": 23.26, "volume": 875105.0}, {"date": "2026-09-16", "close": 23.83, "volume": 759232.0}, {"date": "2026-09-17", "close": 24.94, "volume": 1451288.0}, {"date": "2026-09-18", "close": 25.09, "volume": 1874028.0}, {"date": "2026-09-21", "close": 26.1, "volume": 1097529.0}, {"date": "2026-09-22", "close": 25.65, "volume": 1105435.0}], "refreshing": true}