{"ticker": "ADR", "overview": {"name": "Adherium Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ADR", "has_prices": true, "as_of": "2026-08-04", "last": 0.1, "prev_close": 0.1, "change": 0.0, "change_pct": 0.0, "session_volume": 22738.0, "vwap_5": 0.10423905153641422, "vwap_20": 0.11909822593233006, "vwap_60": 0.17936123617802271, "vwap_250": 0.3673843830130547, "high_52w": 0.672, "low_52w": 0.1, "avg_volume_20": 18130.65, "sessions": 400, "market_cap": {"value": 4500789.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03120087", "src": "ASX", "ticker": "ADR", "cik": "", "company": "Adherium Limited", "company_raw": "Adherium Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ADR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120087", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116068-3A697913", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Baran", "notice_type": "3Y", "direct_shares": 1531040372.0, "indirect_shares": 15310404.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Trudell Medical Limited - Mr Baran has a 33.33% beneficial interest in Trudell Medical Li", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110946-3A697145", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Baran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louis Panaccio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victoria Durrans", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce McHarrie", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Baran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce McHarrie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Victoria Durrans", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lou Panaccio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Baran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Baran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Gessner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Baran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Panaccio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Panaccio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Baran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Baran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Gessner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Hunter", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Panaccio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-03", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Baran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-03", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B McHarrie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Baran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Panaccio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/adr", "needs_ocr": 0}], "directors": [{"name": "L Panaccio", "first_seen": "2022-03-01", "last_seen": "2025-10-31", "status": "current", "notices": 5}, {"name": "K Gessner", "first_seen": "2025-05-08", "last_seen": "2025-12-11", "status": "current", "notices": 2}, {"name": "G Baran", "first_seen": "2021-12-01", "last_seen": "2026-01-05", "status": "current", "notices": 7}, {"name": "Lou Panaccio", "first_seen": "2026-03-03", "last_seen": "2026-03-03", "status": "current", "notices": 1}, {"name": "Victoria Durrans", "first_seen": "2026-03-11", "last_seen": "2026-06-01", "status": "current", "notices": 2}, {"name": "Louis Panaccio", "first_seen": "2026-06-26", "last_seen": "2026-06-26", "status": "current", "notices": 1}, {"name": "George Baran", "first_seen": "2026-03-03", "last_seen": "2026-07-14", "status": "current", "notices": 4}, {"name": "J Mills", "first_seen": "2015-09-02", "last_seen": "2015-09-02", "status": "past", "notices": 1}, {"name": "B Mogridge", "first_seen": "2015-09-02", "last_seen": "2015-09-02", "status": "past", "notices": 1}, {"name": "G C Sutherland", "first_seen": "2016-03-04", "last_seen": "2016-03-04", "status": "past", "notices": 1}, {"name": "Bryan Mogridge", "first_seen": "2016-05-22", "last_seen": "2016-08-29", "status": "past", "notices": 2}, {"name": "JD Wilson", "first_seen": "2016-09-01", "last_seen": "2016-09-01", "status": "past", "notices": 1}, {"name": "G Sutherland", "first_seen": "2015-09-02", "last_seen": "2017-12-04", "status": "past", "notices": 3}, {"name": "A Anderson", "first_seen": "2017-12-04", "last_seen": "2017-12-04", "status": "past", "notices": 1}, {"name": "T Lynch", "first_seen": "2016-09-01", "last_seen": "2020-04-08", "status": "past", "notices": 2}, {"name": "J Ward-Lilley", "first_seen": "2020-04-20", "last_seen": "2021-12-01", "status": "past", "notices": 2}, {"name": "J Curnock Cook", "first_seen": "2015-09-02", "last_seen": "2021-12-01", "status": "past", "notices": 2}, {"name": "M McNamara", "first_seen": "2019-10-21", "last_seen": "2022-03-01", "status": "past", "notices": 3}, {"name": "B McHarrie", "first_seen": "2015-09-02", "last_seen": "2024-06-03", "status": "past", "notices": 3}, {"name": "W Hunter", "first_seen": "2021-12-01", "last_seen": "2025-05-08", "status": "past", "notices": 2}, {"name": "Bruce McHarrie", "first_seen": "2026-03-20", "last_seen": "2026-05-31", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156512-3A705556"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "Additional $750,000 Loan Facility from Barvest Ventures", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156370-3A705542"}, {"date": "2026-10-28", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154881-3A705276"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Partnership with Florida Lung, Asthma & Sleep Specialists", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152905-3A704921"}, {"date": "2026-10-11", "form": "Company Administration", "title": "Appointment of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147067-3A703854"}], "performance": {"ticker": "ADR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-08-26", "close": 618.4850742, "volume": 7537.0}, {"date": "2015-08-27", "close": 690.64166619, "volume": 2596.0}, {"date": "2015-08-28", "close": 711.25783533, "volume": 869.0}, {"date": "2015-08-31", "close": 680.33358162, "volume": 350.0}, {"date": "2015-09-01", "close": 659.71741248, "volume": 390.0}, {"date": "2015-09-02", "close": 664.871454765, "volume": 2154.0}, {"date": "2015-09-03", "close": 659.71741248, "volume": 367.0}, {"date": "2015-09-04", "close": 644.255285625, "volume": 163.0}, {"date": "2015-09-07", "close": 659.71741248, "volume": 242.0}, {"date": "2015-09-08", "close": 639.10124334, "volume": 24.0}, {"date": "2015-09-09", "close": 649.40932791, "volume": 266.0}, {"date": "2015-09-10", "close": 628.79315877, "volume": 229.0}, {"date": "2015-09-11", "close": 628.79315877, "volume": 223.0}, {"date": "2015-09-14", "close": 613.331031915, "volume": 16.0}, {"date": "2015-09-15", "close": 618.4850742, "volume": 178.0}, {"date": "2015-09-16", "close": 628.79315877, "volume": 156.0}, {"date": "2015-09-18", "close": 654.563370195, "volume": 249.0}, {"date": "2015-09-21", "close": 649.40932791, "volume": 2.0}, {"date": "2015-09-22", "close": 644.255285625, "volume": 93.0}, {"date": "2015-09-23", "close": 639.10124334, "volume": 30.0}, {"date": "2015-09-24", "close": 644.255285625, "volume": 105.0}, {"date": "2015-09-25", "close": 639.10124334, "volume": 44.0}, {"date": "2015-09-28", "close": 633.947201055, "volume": 121.0}, {"date": "2015-09-29", "close": 628.79315877, "volume": 13.0}, {"date": "2015-09-30", "close": 639.10124334, "volume": 74.0}, {"date": "2015-10-01", "close": 628.79315877, "volume": 78.0}, {"date": "2015-10-02", "close": 633.947201055, "volume": 171.0}, {"date": "2015-10-05", "close": 623.639116485, "volume": 51.0}, {"date": "2015-10-06", "close": 685.487623905, "volume": 284.0}, {"date": "2015-10-07", "close": 675.179539335, "volume": 44.0}, {"date": "2015-10-08", "close": 680.33358162, "volume": 23.0}, {"date": "2015-10-09", "close": 670.02549705, "volume": 31.0}, {"date": "2015-10-12", "close": 670.02549705, "volume": 237.0}, {"date": "2015-10-13", "close": 649.40932791, "volume": 79.0}, {"date": "2015-10-14", "close": 654.563370195, "volume": 182.0}, {"date": "2015-10-15", "close": 711.25783533, "volume": 329.0}, {"date": "2015-10-16", "close": 716.411877615, "volume": 36.0}, {"date": "2015-10-19", "close": 690.64166619, "volume": 49.0}, {"date": "2015-10-20", "close": 664.871454765, "volume": 302.0}, {"date": "2015-10-21", "close": 670.02549705, "volume": 27.0}, {"date": "2015-10-22", "close": 659.71741248, "volume": 3244.0}, {"date": "2015-10-23", "close": 695.795708475, "volume": 313.0}, {"date": "2015-10-26", "close": 690.64166619, "volume": 201.0}, {"date": "2015-10-27", "close": 700.94975076, "volume": 38.0}, {"date": "2015-10-28", "close": 680.33358162, "volume": 15.0}, {"date": "2015-10-29", "close": 670.02549705, "volume": 126.0}, {"date": "2015-10-30", "close": 670.02549705, "volume": 98.0}, {"date": "2015-11-02", "close": 695.795708475, "volume": 97.0}, {"date": "2015-11-03", "close": 700.94975076, "volume": 24.0}, {"date": "2015-11-04", "close": 700.94975076, "volume": 44.0}, {"date": "2015-11-05", "close": 700.94975076, "volume": 235.0}, {"date": "2015-11-06", "close": 700.94975076, "volume": 96.0}, {"date": "2015-11-09", "close": 695.795708475, "volume": 102.0}, {"date": "2015-11-10", "close": 685.487623905, "volume": 50.0}, {"date": "2015-11-11", "close": 685.487623905, "volume": 58.0}, {"date": "2015-11-12", "close": 680.33358162, "volume": 14.0}, {"date": "2015-11-13", "close": 680.33358162, "volume": 63.0}, {"date": "2015-11-16", "close": 675.179539335, "volume": 119.0}, {"date": "2015-11-17", "close": 675.179539335, "volume": 93.0}, {"date": "2015-11-19", "close": 670.02549705, "volume": 65.0}, {"date": "2015-11-20", "close": 659.71741248, "volume": 45.0}, {"date": "2015-11-23", "close": 670.02549705, "volume": 58.0}, {"date": "2015-11-24", "close": 670.02549705, "volume": 62.0}, {"date": "2015-11-25", "close": 664.871454765, "volume": 36.0}, {"date": "2015-11-26", "close": 690.64166619, "volume": 709.0}, {"date": "2015-11-27", "close": 670.02549705, "volume": 209.0}, {"date": "2015-11-30", "close": 680.33358162, "volume": 234.0}, {"date": "2015-12-01", "close": 675.179539335, "volume": 267.0}, {"date": "2015-12-02", "close": 675.179539335, "volume": 17.0}, {"date": "2015-12-03", "close": 664.871454765, "volume": 6.0}, {"date": "2015-12-04", "close": 670.02549705, "volume": 52.0}, {"date": "2015-12-07", "close": 659.71741248, "volume": 224.0}, {"date": "2015-12-08", "close": 654.563370195, "volume": 100.0}, {"date": "2015-12-09", "close": 659.71741248, "volume": 94.0}, {"date": "2015-12-11", "close": 690.64166619, "volume": 629.0}, {"date": "2015-12-14", "close": 675.179539335, "volume": 19.0}, {"date": "2015-12-15", "close": 700.94975076, "volume": 97.0}, {"date": "2015-12-16", "close": 742.18208904, "volume": 349.0}, {"date": "2015-12-17", "close": 726.719962185, "volume": 28.0}, {"date": "2015-12-18", "close": 670.02549705, "volume": 233.0}, {"date": "2015-12-21", "close": 649.40932791, "volume": 119.0}, {"date": "2015-12-22", "close": 649.40932791, "volume": 113.0}, {"date": "2015-12-23", "close": 670.02549705, "volume": 10.0}, {"date": "2015-12-30", "close": 654.563370195, "volume": 34.0}, {"date": "2015-12-31", "close": 664.871454765, "volume": 10.0}, {"date": "2016-01-04", "close": 628.79315877, "volume": 170.0}, {"date": "2016-01-05", "close": 608.17698963, "volume": 114.0}, {"date": "2016-01-06", "close": 603.022947345, "volume": 49.0}, {"date": "2016-01-07", "close": 618.4850742, "volume": 18.0}, {"date": "2016-01-08", "close": 613.331031915, "volume": 48.0}, {"date": "2016-01-11", "close": 603.022947345, "volume": 6.0}, {"date": "2016-01-12", "close": 618.4850742, "volume": 218.0}, {"date": "2016-01-13", "close": 613.331031915, "volume": 63.0}, {"date": "2016-01-15", "close": 608.17698963, "volume": 5.0}, {"date": "2016-01-18", "close": 587.56082049, "volume": 14.0}, {"date": "2016-01-19", "close": 587.56082049, "volume": 99.0}, {"date": "2016-01-25", "close": 592.714862775, "volume": 4.0}, {"date": "2016-01-29", "close": 597.86890506, "volume": 10.0}, {"date": "2016-02-02", "close": 577.25273592, "volume": 263.0}, {"date": "2016-02-03", "close": 572.098693635, "volume": 164.0}, {"date": "2016-02-04", "close": 582.406778205, "volume": 44.0}, {"date": "2016-02-08", "close": 546.32848221, "volume": 125.0}, {"date": "2016-02-09", "close": 515.4042285, "volume": 98.0}, {"date": "2016-02-10", "close": 515.4042285, "volume": 4.0}, {"date": "2016-02-12", "close": 515.4042285, "volume": 2.0}, {"date": "2016-02-16", "close": 515.4042285, "volume": 156.0}, {"date": "2016-02-18", "close": 515.4042285, "volume": 19.0}, {"date": "2016-02-22", "close": 530.866355355, "volume": 37.0}, {"date": "2016-02-23", "close": 525.71231307, "volume": 31.0}, {"date": "2016-02-26", "close": 546.32848221, "volume": 89.0}, {"date": "2016-02-29", "close": 587.56082049, "volume": 220.0}, {"date": "2016-03-01", "close": 566.94465135, "volume": 42.0}, {"date": "2016-03-02", "close": 566.94465135, "volume": 11.0}, {"date": "2016-03-03", "close": 541.174439925, "volume": 19.0}, {"date": "2016-03-04", "close": 551.482524495, "volume": 50.0}, {"date": "2016-03-07", "close": 530.866355355, "volume": 30.0}, {"date": "2016-03-08", "close": 536.02039764, "volume": 7.0}, {"date": "2016-03-10", "close": 530.866355355, "volume": 105.0}, {"date": "2016-03-11", "close": 515.4042285, "volume": 240.0}, {"date": "2016-03-14", "close": 505.09614393, "volume": 2.0}, {"date": "2016-03-15", "close": 494.78805936, "volume": 59.0}, {"date": "2016-03-16", "close": 515.4042285, "volume": 39.0}, {"date": "2016-03-17", "close": 510.250186215, "volume": 55.0}, {"date": "2016-03-18", "close": 499.942101645, "volume": 711.0}, {"date": "2016-03-22", "close": 484.47997479, "volume": 32.0}, {"date": "2016-03-23", "close": 484.47997479, "volume": 111.0}, {"date": "2016-03-24", "close": 515.4042285, "volume": 77.0}, {"date": "2016-03-30", "close": 515.4042285, "volume": 95.0}, {"date": "2016-03-31", "close": 515.4042285, "volume": 644.0}, {"date": "2016-04-01", "close": 515.4042285, "volume": 78.0}, {"date": "2016-04-04", "close": 515.4042285, "volume": 1204.0}, {"date": "2016-04-05", "close": 515.4042285, "volume": 123.0}, {"date": "2016-04-06", "close": 541.174439925, "volume": 171.0}, {"date": "2016-04-07", "close": 566.94465135, "volume": 42.0}, {"date": "2016-04-08", "close": 536.02039764, "volume": 384.0}, {"date": "2016-04-11", "close": 530.866355355, "volume": 19.0}, {"date": "2016-04-14", "close": 525.71231307, "volume": 42.0}, {"date": "2016-04-15", "close": 536.02039764, "volume": 9.0}, {"date": "2016-04-18", "close": 536.02039764, "volume": 20.0}, {"date": "2016-04-19", "close": 525.71231307, "volume": 276.0}, {"date": "2016-04-20", "close": 577.25273592, "volume": 678.0}, {"date": "2016-04-21", "close": 592.714862775, "volume": 129.0}, {"date": "2016-04-22", "close": 577.25273592, "volume": 70.0}, {"date": "2016-04-26", "close": 577.25273592, "volume": 13.0}, {"date": "2016-04-27", "close": 546.32848221, "volume": 11.0}, {"date": "2016-04-28", "close": 566.94465135, "volume": 19.0}, {"date": "2016-04-29", "close": 556.63656678, "volume": 70.0}, {"date": "2016-05-03", "close": 536.02039764, "volume": 9.0}, {"date": "2016-05-04", "close": 536.02039764, "volume": 51.0}, {"date": "2016-05-05", "close": 536.02039764, "volume": 74.0}, {"date": "2016-05-06", "close": 536.02039764, "volume": 185.0}, {"date": "2016-05-09", "close": 525.71231307, "volume": 92.0}, {"date": "2016-05-10", "close": 505.09614393, "volume": 92.0}, {"date": "2016-05-11", "close": 525.71231307, "volume": 88.0}, {"date": "2016-05-12", "close": 510.250186215, "volume": 5.0}, {"date": "2016-05-16", "close": 494.78805936, "volume": 55.0}, {"date": "2016-05-17", "close": 515.4042285, "volume": 78.0}, {"date": "2016-05-18", "close": 510.250186215, "volume": 78.0}, {"date": "2016-05-19", "close": 505.09614393, "volume": 70.0}, {"date": "2016-05-20", "close": 515.4042285, "volume": 49.0}, {"date": "2016-05-23", "close": 515.4042285, "volume": 77.0}, {"date": "2016-05-24", "close": 499.942101645, "volume": 26.0}, {"date": "2016-05-25", "close": 515.4042285, "volume": 92.0}, {"date": "2016-05-26", "close": 510.250186215, "volume": 51.0}, {"date": "2016-05-27", "close": 515.4042285, "volume": 37.0}, {"date": "2016-05-30", "close": 525.71231307, "volume": 61.0}, {"date": "2016-05-31", "close": 510.250186215, "volume": 57.0}, {"date": "2016-06-02", "close": 505.09614393, "volume": 37.0}, {"date": "2016-06-03", "close": 505.09614393, "volume": 19.0}, {"date": "2016-06-06", "close": 505.09614393, "volume": 5.0}, {"date": "2016-06-07", "close": 515.4042285, "volume": 49.0}, {"date": "2016-06-08", "close": 494.78805936, "volume": 19.0}, {"date": "2016-06-09", "close": 510.250186215, "volume": 10.0}, {"date": "2016-06-10", "close": 525.71231307, "volume": 190.0}, {"date": "2016-06-14", "close": 530.866355355, "volume": 73.0}, {"date": "2016-06-15", "close": 525.71231307, "volume": 41.0}, {"date": "2016-06-16", "close": 515.4042285, "volume": 100.0}, {"date": "2016-06-17", "close": 515.4042285, "volume": 10.0}, {"date": "2016-06-20", "close": 525.71231307, "volume": 394.0}, {"date": "2016-06-21", "close": 505.09614393, "volume": 25.0}, {"date": "2016-06-22", "close": 505.09614393, "volume": 20.0}, {"date": "2016-06-23", "close": 505.09614393, "volume": 9.0}, {"date": "2016-06-30", "close": 515.4042285, "volume": 118.0}, {"date": "2016-07-04", "close": 515.4042285, "volume": 2.0}, {"date": "2016-07-11", "close": 515.4042285, "volume": 10.0}, {"date": "2016-07-13", "close": 515.4042285, "volume": 5.0}, {"date": "2016-07-19", "close": 515.4042285, "volume": 10.0}, {"date": "2016-07-20", "close": 505.09614393, "volume": 670.0}, {"date": "2016-07-21", "close": 505.09614393, "volume": 80.0}, {"date": "2016-07-25", "close": 515.4042285, "volume": 23.0}, {"date": "2016-07-26", "close": 515.4042285, "volume": 10.0}, {"date": "2016-07-27", "close": 484.47997479, "volume": 50.0}, {"date": "2016-07-28", "close": 510.250186215, "volume": 25.0}, {"date": "2016-07-29", "close": 515.4042285, "volume": 50.0}, {"date": "2016-08-01", "close": 515.4042285, "volume": 381.0}, {"date": "2016-08-02", "close": 505.09614393, "volume": 49.0}, {"date": "2016-08-03", "close": 499.942101645, "volume": 7.0}, {"date": "2016-08-04", "close": 505.09614393, "volume": 11.0}, {"date": "2016-08-05", "close": 494.78805936, "volume": 5.0}, {"date": "2016-08-08", "close": 515.4042285, "volume": 14.0}, {"date": "2016-08-09", "close": 494.78805936, "volume": 16.0}, {"date": "2016-08-10", "close": 484.47997479, "volume": 41.0}, {"date": "2016-08-11", "close": 484.47997479, "volume": 8.0}, {"date": "2016-08-12", "close": 494.78805936, "volume": 2.0}, {"date": "2016-08-16", "close": 499.942101645, "volume": 6.0}, {"date": "2016-08-17", "close": 494.78805936, "volume": 29.0}, {"date": "2016-08-24", "close": 494.78805936, "volume": 5.0}, {"date": "2016-08-26", "close": 494.78805936, "volume": 6.0}, {"date": "2016-08-29", "close": 494.78805936, "volume": 3.0}, {"date": "2016-09-01", "close": 458.709763365, "volume": 162.0}, {"date": "2016-09-02", "close": 458.709763365, "volume": 39.0}, {"date": "2016-09-05", "close": 443.24763651, "volume": 107.0}, {"date": "2016-09-07", "close": 412.3233828, "volume": 515.0}, {"date": "2016-09-08", "close": 412.3233828, "volume": 15.0}, {"date": "2016-09-09", "close": 412.3233828, "volume": 9.0}, {"date": "2016-09-13", "close": 402.01529823, "volume": 17.0}, {"date": "2016-09-15", "close": 350.47487538, "volume": 79.0}, {"date": "2016-09-16", "close": 381.39912909, "volume": 81.0}, {"date": "2016-09-19", "close": 381.39912909, "volume": 10.0}, {"date": "2016-09-20", "close": 381.39912909, "volume": 34.0}, {"date": "2016-09-21", "close": 381.39912909, "volume": 3.0}, {"date": "2016-09-22", "close": 365.937002235, "volume": 18.0}, {"date": "2016-09-23", "close": 371.09104452, "volume": 36.0}, {"date": "2016-09-26", "close": 376.245086805, "volume": 15.0}, {"date": "2016-09-27", "close": 371.09104452, "volume": 14.0}, {"date": "2016-09-29", "close": 365.937002235, "volume": 20.0}, {"date": "2016-09-30", "close": 371.09104452, "volume": 4.0}, {"date": "2016-10-03", "close": 371.09104452, "volume": 11.0}, {"date": "2016-10-04", "close": 371.09104452, "volume": 3.0}, {"date": "2016-10-06", "close": 360.78295995, "volume": 40.0}, {"date": "2016-10-07", "close": 340.16679081, "volume": 116.0}, {"date": "2016-10-11", "close": 350.47487538, "volume": 10.0}, {"date": "2016-10-12", "close": 376.245086805, "volume": 53.0}, {"date": "2016-10-13", "close": 412.3233828, "volume": 58.0}, {"date": "2016-10-14", "close": 412.3233828, "volume": 16.0}, {"date": "2016-10-18", "close": 391.70721366, "volume": 15.0}, {"date": "2016-10-19", "close": 371.09104452, "volume": 85.0}, {"date": "2016-10-20", "close": 371.09104452, "volume": 61.0}, {"date": "2016-10-21", "close": 371.09104452, "volume": 40.0}, {"date": "2016-10-24", "close": 350.47487538, "volume": 72.0}, {"date": "2016-10-25", "close": 360.78295995, "volume": 15.0}, {"date": "2016-10-26", "close": 350.47487538, "volume": 8.0}, {"date": "2016-10-27", "close": 360.78295995, "volume": 53.0}, {"date": "2016-10-28", "close": 381.39912909, "volume": 29.0}, {"date": "2016-11-01", "close": 360.78295995, "volume": 31.0}, {"date": "2016-11-02", "close": 355.628917665, "volume": 24.0}, {"date": "2016-11-03", "close": 350.47487538, "volume": 23.0}, {"date": "2016-11-04", "close": 340.16679081, "volume": 29.0}, {"date": "2016-11-08", "close": 360.78295995, "volume": 29.0}, {"date": "2016-11-10", "close": 350.47487538, "volume": 49.0}, {"date": "2016-11-16", "close": 350.47487538, "volume": 24.0}, {"date": "2016-11-17", "close": 350.47487538, "volume": 23.0}, {"date": "2016-11-18", "close": 350.47487538, "volume": 23.0}, {"date": "2016-11-21", "close": 340.16679081, "volume": 124.0}, {"date": "2016-11-22", "close": 340.16679081, "volume": 111.0}, {"date": "2016-11-23", "close": 340.16679081, "volume": 88.0}, {"date": "2016-11-30", "close": 340.16679081, "volume": 97.0}, {"date": "2016-12-01", "close": 329.85870624, "volume": 16.0}, {"date": "2016-12-02", "close": 345.320833095, "volume": 4.0}, {"date": "2016-12-06", "close": 350.47487538, "volume": 2.0}, {"date": "2016-12-07", "close": 345.320833095, "volume": 287.0}, {"date": "2016-12-08", "close": 340.16679081, "volume": 349.0}, {"date": "2016-12-09", "close": 360.78295995, "volume": 16.0}, {"date": "2016-12-12", "close": 350.47487538, "volume": 90.0}, {"date": "2016-12-13", "close": 350.47487538, "volume": 101.0}, {"date": "2016-12-15", "close": 324.704663955, "volume": 183.0}, {"date": "2016-12-16", "close": 314.396579385, "volume": 34.0}, {"date": "2016-12-19", "close": 335.012748525, "volume": 188.0}, {"date": "2016-12-20", "close": 309.2425371, "volume": 588.0}, {"date": "2016-12-21", "close": 298.93445253, "volume": 165.0}, {"date": "2016-12-22", "close": 278.31828339, "volume": 2107.0}, {"date": "2016-12-23", "close": 268.01019882, "volume": 152.0}, {"date": "2016-12-28", "close": 247.39402968, "volume": 363.0}, {"date": "2016-12-29", "close": 247.39402968, "volume": 397.0}, {"date": "2016-12-30", "close": 247.39402968, "volume": 108.0}, {"date": "2017-01-03", "close": 249.455646594, "volume": 152.0}, {"date": "2017-01-04", "close": 247.39402968, "volume": 129.0}, {"date": "2017-01-05", "close": 247.39402968, "volume": 177.0}, {"date": "2017-01-06", "close": 257.70211425, "volume": 75.0}, {"date": "2017-01-09", "close": 257.70211425, "volume": 168.0}, {"date": "2017-01-10", "close": 262.856156535, "volume": 99.0}, {"date": "2017-01-11", "close": 247.39402968, "volume": 590.0}, {"date": "2017-01-12", "close": 262.856156535, "volume": 414.0}, {"date": "2017-01-13", "close": 247.39402968, "volume": 146.0}, {"date": "2017-01-16", "close": 237.08594511, "volume": 122.0}, {"date": "2017-01-17", "close": 252.548071965, "volume": 5.0}, {"date": "2017-01-18", "close": 231.931902825, "volume": 463.0}, {"date": "2017-01-19", "close": 206.1616914, "volume": 602.0}, {"date": "2017-01-20", "close": 195.85360683, "volume": 639.0}, {"date": "2017-01-23", "close": 195.85360683, "volume": 149.0}, {"date": "2017-01-24", "close": 185.54552226, "volume": 552.0}, {"date": "2017-01-25", "close": 185.54552226, "volume": 900.0}, {"date": "2017-01-27", "close": 206.1616914, "volume": 1374.0}, {"date": "2017-01-30", "close": 216.46977597, "volume": 1911.0}, {"date": "2017-01-31", "close": 206.1616914, "volume": 1428.0}, {"date": "2017-02-01", "close": 206.1616914, "volume": 925.0}, {"date": "2017-02-02", "close": 216.46977597, "volume": 508.0}, {"date": "2017-02-03", "close": 216.46977597, "volume": 260.0}, {"date": "2017-02-06", "close": 211.315733685, "volume": 112.0}, {"date": "2017-02-07", "close": 211.315733685, "volume": 230.0}, {"date": "2017-02-08", "close": 211.315733685, "volume": 632.0}, {"date": "2017-02-09", "close": 206.1616914, "volume": 2079.0}, {"date": "2017-02-10", "close": 206.1616914, "volume": 119.0}, {"date": "2017-02-13", "close": 201.007649115, "volume": 332.0}, {"date": "2017-02-14", "close": 201.007649115, "volume": 335.0}, {"date": "2017-02-15", "close": 201.007649115, "volume": 147.0}, {"date": "2017-02-16", "close": 195.85360683, "volume": 222.0}, {"date": "2017-02-17", "close": 195.85360683, "volume": 248.0}, {"date": "2017-02-20", "close": 190.699564545, "volume": 53.0}, {"date": "2017-02-21", "close": 190.699564545, "volume": 129.0}, {"date": "2017-02-22", "close": 190.699564545, "volume": 229.0}, {"date": "2017-02-23", "close": 185.54552226, "volume": 182.0}, {"date": "2017-02-24", "close": 201.007649115, "volume": 99.0}, {"date": "2017-02-27", "close": 195.85360683, "volume": 167.0}, {"date": "2017-02-28", "close": 195.85360683, "volume": 61.0}, {"date": "2017-03-01", "close": 185.54552226, "volume": 146.0}, {"date": "2017-03-02", "close": 175.23743769, "volume": 122.0}, {"date": "2017-03-03", "close": 175.23743769, "volume": 68.0}, {"date": "2017-03-06", "close": 170.083395405, "volume": 81.0}, {"date": "2017-03-07", "close": 170.083395405, "volume": 7.0}, {"date": "2017-03-08", "close": 164.92935312, "volume": 171.0}, {"date": "2017-03-09", "close": 231.931902825, "volume": 3283.0}, {"date": "2017-03-10", "close": 211.315733685, "volume": 2022.0}, {"date": "2017-03-13", "close": 211.315733685, "volume": 1126.0}, {"date": "2017-03-14", "close": 211.315733685, "volume": 794.0}, {"date": "2017-03-15", "close": 190.699564545, "volume": 742.0}, {"date": "2017-03-16", "close": 201.007649115, "volume": 174.0}, {"date": "2017-03-17", "close": 185.54552226, "volume": 768.0}, {"date": "2017-03-20", "close": 185.54552226, "volume": 211.0}, {"date": "2017-03-21", "close": 185.54552226, "volume": 294.0}, {"date": "2017-03-22", "close": 180.391479975, "volume": 271.0}, {"date": "2017-03-23", "close": 195.85360683, "volume": 172.0}, {"date": "2017-03-24", "close": 190.699564545, "volume": 114.0}, {"date": "2017-03-27", "close": 185.54552226, "volume": 48.0}, {"date": "2017-03-28", "close": 185.54552226, "volume": 97.0}, {"date": "2017-03-29", "close": 185.54552226, "volume": 115.0}, {"date": "2017-03-30", "close": 185.54552226, "volume": 152.0}, {"date": "2017-03-31", "close": 180.391479975, "volume": 265.0}, {"date": "2017-04-03", "close": 185.54552226, "volume": 60.0}, {"date": "2017-04-04", "close": 185.54552226, "volume": 44.0}, {"date": "2017-04-05", "close": 180.391479975, "volume": 49.0}, {"date": "2017-04-06", "close": 190.699564545, "volume": 313.0}, {"date": "2017-04-07", "close": 190.699564545, "volume": 81.0}, {"date": "2017-04-10", "close": 195.85360683, "volume": 54.0}, {"date": "2017-04-11", "close": 201.007649115, "volume": 292.0}, {"date": "2017-04-12", "close": 201.007649115, "volume": 98.0}, {"date": "2017-04-13", "close": 201.007649115, "volume": 188.0}, {"date": "2017-04-18", "close": 201.007649115, "volume": 97.0}, {"date": "2017-04-19", "close": 216.46977597, "volume": 886.0}, {"date": "2017-04-20", "close": 242.239987395, "volume": 712.0}, {"date": "2017-04-21", "close": 231.931902825, "volume": 243.0}, {"date": "2017-04-24", "close": 231.931902825, "volume": 45.0}, {"date": "2017-04-26", "close": 226.77786054, "volume": 34.0}, {"date": "2017-04-27", "close": 221.623818255, "volume": 97.0}, {"date": "2017-04-28", "close": 226.77786054, "volume": 204.0}, {"date": "2017-05-01", "close": 195.85360683, "volume": 587.0}, {"date": "2017-05-02", "close": 185.54552226, "volume": 58.0}, {"date": "2017-05-03", "close": 180.391479975, "volume": 184.0}, {"date": "2017-05-04", "close": 180.391479975, "volume": 2.0}, {"date": "2017-05-05", "close": 180.391479975, "volume": 62.0}, {"date": "2017-05-08", "close": 180.391479975, "volume": 65.0}, {"date": "2017-05-09", "close": 185.54552226, "volume": 16.0}, {"date": "2017-05-10", "close": 190.699564545, "volume": 83.0}, {"date": "2017-05-11", "close": 185.54552226, "volume": 130.0}, {"date": "2017-05-12", "close": 175.23743769, "volume": 433.0}, {"date": "2017-05-15", "close": 175.23743769, "volume": 311.0}, {"date": "2017-05-16", "close": 170.083395405, "volume": 37.0}, {"date": "2017-05-17", "close": 170.083395405, "volume": 36.0}, {"date": "2017-05-18", "close": 170.083395405, "volume": 94.0}, {"date": "2017-05-19", "close": 164.92935312, "volume": 203.0}, {"date": "2017-05-22", "close": 164.92935312, "volume": 5.0}, {"date": "2017-05-23", "close": 164.92935312, "volume": 110.0}, {"date": "2017-05-24", "close": 164.92935312, "volume": 36.0}, {"date": "2017-05-25", "close": 164.92935312, "volume": 22.0}, {"date": "2017-05-26", "close": 164.92935312, "volume": 1.0}, {"date": "2017-05-29", "close": 164.92935312, "volume": 131.0}, {"date": "2017-05-30", "close": 170.083395405, "volume": 330.0}, {"date": "2017-05-31", "close": 164.92935312, "volume": 289.0}, {"date": "2017-06-01", "close": 159.775310835, "volume": 407.0}, {"date": "2017-06-02", "close": 159.775310835, "volume": 84.0}, {"date": "2017-06-05", "close": 149.467226265, "volume": 719.0}, {"date": "2017-06-06", "close": 139.159141695, "volume": 146.0}, {"date": "2017-06-07", "close": 139.159141695, "volume": 16.0}, {"date": "2017-06-08", "close": 149.467226265, "volume": 102.0}, {"date": "2017-06-09", "close": 149.467226265, "volume": 10.0}, {"date": "2017-06-13", "close": 144.31318398, "volume": 18.0}, {"date": "2017-06-14", "close": 154.62126855, "volume": 16.0}, {"date": "2017-06-15", "close": 154.62126855, "volume": 89.0}, {"date": "2017-06-16", "close": 149.467226265, "volume": 72.0}, {"date": "2017-06-19", "close": 149.467226265, "volume": 17.0}, {"date": "2017-06-20", "close": 144.31318398, "volume": 388.0}, {"date": "2017-06-21", "close": 139.159141695, "volume": 78.0}, {"date": "2017-06-22", "close": 144.31318398, "volume": 309.0}, {"date": "2017-06-23", "close": 134.00509941, "volume": 126.0}, {"date": "2017-06-26", "close": 134.00509941, "volume": 152.0}, {"date": "2017-06-27", "close": 134.00509941, "volume": 4.0}, {"date": "2017-06-28", "close": 134.00509941, "volume": 193.0}, {"date": "2017-06-29", "close": 134.00509941, "volume": 161.0}, {"date": "2017-06-30", "close": 139.159141695, "volume": 169.0}, {"date": "2017-07-03", "close": 144.31318398, "volume": 17.0}, {"date": "2017-07-04", "close": 134.00509941, "volume": 56.0}, {"date": "2017-07-05", "close": 134.00509941, "volume": 63.0}, {"date": "2017-07-06", "close": 144.31318398, "volume": 13.0}, {"date": "2017-07-07", "close": 134.00509941, "volume": 19.0}, {"date": "2017-07-10", "close": 134.00509941, "volume": 42.0}, {"date": "2017-07-13", "close": 144.31318398, "volume": 124.0}, {"date": "2017-07-14", "close": 144.31318398, "volume": 49.0}, {"date": "2017-07-17", "close": 144.31318398, "volume": 98.0}, {"date": "2017-07-19", "close": 134.00509941, "volume": 92.0}, {"date": "2017-07-20", "close": 139.159141695, "volume": 77.0}, {"date": "2017-07-24", "close": 144.31318398, "volume": 7.0}, {"date": "2017-07-25", "close": 134.00509941, "volume": 21.0}, {"date": "2017-07-26", "close": 134.00509941, "volume": 15.0}, {"date": "2017-07-27", "close": 134.00509941, "volume": 30.0}, {"date": "2017-07-28", "close": 149.467226265, "volume": 146.0}, {"date": "2017-07-31", "close": 144.31318398, "volume": 70.0}, {"date": "2017-08-01", "close": 123.69701484, "volume": 541.0}, {"date": "2017-08-02", "close": 113.38893027, "volume": 123.0}, {"date": "2017-08-03", "close": 113.38893027, "volume": 365.0}, {"date": "2017-08-07", "close": 113.38893027, "volume": 425.0}, {"date": "2017-08-08", "close": 103.0808457, "volume": 373.0}, {"date": "2017-08-09", "close": 108.234887985, "volume": 557.0}, {"date": "2017-08-10", "close": 103.0808457, "volume": 140.0}, {"date": "2017-08-11", "close": 103.0808457, "volume": 121.0}, {"date": "2017-08-14", "close": 96.895994958, "volume": 330.0}, {"date": "2017-08-15", "close": 98.957611872, "volume": 77.0}, {"date": "2017-08-16", "close": 96.895994958, "volume": 587.0}, {"date": "2017-08-17", "close": 97.926803415, "volume": 115.0}, {"date": "2017-08-18", "close": 102.050037243, "volume": 69.0}, {"date": "2017-08-21", "close": 92.77276113, "volume": 122.0}, {"date": "2017-08-22", "close": 97.926803415, "volume": 240.0}, {"date": "2017-08-24", "close": 92.77276113, "volume": 137.0}, {"date": "2017-08-25", "close": 101.019228786, "volume": 591.0}, {"date": "2017-08-28", "close": 92.77276113, "volume": 340.0}, {"date": "2017-08-29", "close": 91.741952673, "volume": 341.0}, {"date": "2017-08-30", "close": 91.741952673, "volume": 133.0}, {"date": "2017-08-31", "close": 87.618718845, "volume": 107.0}, {"date": "2017-09-01", "close": 97.926803415, "volume": 1287.0}, {"date": "2017-09-04", "close": 90.711144216, "volume": 257.0}, {"date": "2017-09-05", "close": 91.741952673, "volume": 171.0}, {"date": "2017-09-06", "close": 95.865186501, "volume": 214.0}, {"date": "2017-09-07", "close": 92.77276113, "volume": 218.0}, {"date": "2017-09-08", "close": 93.803569587, "volume": 232.0}, {"date": "2017-09-11", "close": 92.77276113, "volume": 164.0}, {"date": "2017-09-12", "close": 94.834378044, "volume": 178.0}, {"date": "2017-09-13", "close": 97.926803415, "volume": 97.0}, {"date": "2017-09-14", "close": 92.77276113, "volume": 313.0}, {"date": "2017-09-15", "close": 91.741952673, "volume": 46.0}, {"date": "2017-09-18", "close": 93.803569587, "volume": 207.0}, {"date": "2017-09-19", "close": 97.926803415, "volume": 417.0}, {"date": "2017-09-20", "close": 113.38893027, "volume": 1181.0}, {"date": "2017-09-21", "close": 103.0808457, "volume": 615.0}, {"date": "2017-09-22", "close": 99.988420329, "volume": 202.0}, {"date": "2017-09-25", "close": 94.834378044, "volume": 251.0}, {"date": "2017-09-26", "close": 103.0808457, "volume": 15.0}, {"date": "2017-09-27", "close": 118.542972555, "volume": 478.0}, {"date": "2017-09-28", "close": 123.69701484, "volume": 601.0}, {"date": "2017-09-29", "close": 134.00509941, "volume": 763.0}, {"date": "2017-10-02", "close": 134.00509941, "volume": 58.0}, {"date": "2017-10-03", "close": 123.69701484, "volume": 293.0}, {"date": "2017-10-04", "close": 118.542972555, "volume": 180.0}, {"date": "2017-10-05", "close": 108.234887985, "volume": 339.0}, {"date": "2017-10-06", "close": 108.234887985, "volume": 287.0}, {"date": "2017-10-09", "close": 98.957611872, "volume": 43.0}, {"date": "2017-10-10", "close": 103.0808457, "volume": 225.0}, {"date": "2017-10-11", "close": 103.0808457, "volume": 81.0}, {"date": "2017-10-13", "close": 108.234887985, "volume": 38.0}, {"date": "2017-10-16", "close": 113.38893027, "volume": 118.0}, {"date": "2017-10-17", "close": 113.38893027, "volume": 89.0}, {"date": "2017-10-18", "close": 118.542972555, "volume": 5.0}, {"date": "2017-10-19", "close": 103.0808457, "volume": 327.0}, {"date": "2017-10-20", "close": 103.0808457, "volume": 65.0}, {"date": "2017-10-23", "close": 113.38893027, "volume": 74.0}, {"date": "2017-10-24", "close": 103.0808457, "volume": 26.0}, {"date": "2017-10-25", "close": 101.019228786, "volume": 102.0}, {"date": "2017-10-26", "close": 103.0808457, "volume": 301.0}, {"date": "2017-10-27", "close": 102.050037243, "volume": 98.0}, {"date": "2017-10-30", "close": 93.803569587, "volume": 193.0}, {"date": "2017-10-31", "close": 92.77276113, "volume": 34.0}, {"date": "2017-11-02", "close": 84.526293474, "volume": 340.0}, {"date": "2017-11-03", "close": 91.741952673, "volume": 107.0}, {"date": "2017-11-06", "close": 85.557101931, "volume": 176.0}, {"date": "2017-11-07", "close": 82.46467656, "volume": 279.0}, {"date": "2017-11-08", "close": 82.46467656, "volume": 945.0}, {"date": "2017-11-09", "close": 76.279825818, "volume": 358.0}, {"date": "2017-11-13", "close": 90.711144216, "volume": 68.0}, {"date": "2017-11-14", "close": 90.711144216, "volume": 71.0}, {"date": "2017-11-15", "close": 88.649527302, "volume": 18.0}, {"date": "2017-11-20", "close": 87.618718845, "volume": 8.0}, {"date": "2017-11-21", "close": 82.46467656, "volume": 256.0}, {"date": "2017-11-22", "close": 79.372251189, "volume": 192.0}, {"date": "2017-11-23", "close": 72.15659199, "volume": 630.0}, {"date": "2017-11-24", "close": 78.341442732, "volume": 206.0}, {"date": "2017-11-27", "close": 75.249017361, "volume": 71.0}, {"date": "2017-11-28", "close": 74.218208904, "volume": 204.0}, {"date": "2017-11-29", "close": 82.46467656, "volume": 479.0}, {"date": "2017-11-30", "close": 77.310634275, "volume": 194.0}, {"date": "2017-12-01", "close": 77.310634275, "volume": 65.0}, {"date": "2017-12-04", "close": 80.403059646, "volume": 160.0}, {"date": "2017-12-06", "close": 78.341442732, "volume": 68.0}, {"date": "2017-12-07", "close": 77.310634275, "volume": 56.0}, {"date": "2017-12-08", "close": 77.310634275, "volume": 54.0}, {"date": "2017-12-11", "close": 79.372251189, "volume": 88.0}, {"date": "2017-12-12", "close": 79.372251189, "volume": 185.0}, {"date": "2017-12-13", "close": 77.310634275, "volume": 39.0}, {"date": "2017-12-14", "close": 77.310634275, "volume": 39.0}, {"date": "2017-12-15", "close": 77.310634275, "volume": 210.0}, {"date": "2017-12-18", "close": 80.403059646, "volume": 49.0}, {"date": "2017-12-19", "close": 77.310634275, "volume": 36.0}, {"date": "2017-12-20", "close": 75.249017361, "volume": 10.0}, {"date": "2017-12-21", "close": 85.557101931, "volume": 53.0}, {"date": "2017-12-22", "close": 79.372251189, "volume": 127.0}, {"date": "2017-12-27", "close": 82.46467656, "volume": 42.0}, {"date": "2017-12-28", "close": 92.77276113, "volume": 596.0}, {"date": "2017-12-29", "close": 103.0808457, "volume": 350.0}, {"date": "2018-01-02", "close": 108.234887985, "volume": 167.0}, {"date": "2018-01-03", "close": 98.957611872, "volume": 71.0}, {"date": "2018-01-04", "close": 97.926803415, "volume": 107.0}, {"date": "2018-01-05", "close": 94.834378044, "volume": 31.0}, {"date": "2018-01-08", "close": 92.77276113, "volume": 69.0}, {"date": "2018-01-12", "close": 99.988420329, "volume": 35.0}, {"date": "2018-01-15", "close": 99.988420329, "volume": 259.0}, {"date": "2018-01-16", "close": 113.38893027, "volume": 230.0}, {"date": "2018-01-17", "close": 108.234887985, "volume": 13.0}, {"date": "2018-01-18", "close": 99.988420329, "volume": 150.0}, {"date": "2018-01-22", "close": 97.926803415, "volume": 71.0}, {"date": "2018-01-24", "close": 92.77276113, "volume": 141.0}, {"date": "2018-01-25", "close": 90.711144216, "volume": 20.0}, {"date": "2018-01-29", "close": 92.77276113, "volume": 59.0}, {"date": "2018-01-30", "close": 92.77276113, "volume": 25.0}, {"date": "2018-01-31", "close": 97.926803415, "volume": 10.0}, {"date": "2018-02-02", "close": 97.926803415, "volume": 35.0}, {"date": "2018-02-05", "close": 91.741952673, "volume": 19.0}, {"date": "2018-02-06", "close": 82.46467656, "volume": 103.0}, {"date": "2018-02-07", "close": 82.46467656, "volume": 98.0}, {"date": "2018-02-08", "close": 98.957611872, "volume": 323.0}, {"date": "2018-02-09", "close": 92.77276113, "volume": 462.0}, {"date": "2018-02-12", "close": 88.649527302, "volume": 192.0}, {"date": "2018-02-13", "close": 89.680335759, "volume": 214.0}, {"date": "2018-02-14", "close": 91.741952673, "volume": 138.0}, {"date": "2018-02-15", "close": 87.618718845, "volume": 92.0}, {"date": "2018-02-16", "close": 92.77276113, "volume": 493.0}, {"date": "2018-02-19", "close": 82.46467656, "volume": 184.0}, {"date": "2018-02-20", "close": 82.46467656, "volume": 329.0}, {"date": "2018-02-22", "close": 92.77276113, "volume": 291.0}, {"date": "2018-02-23", "close": 84.526293474, "volume": 86.0}, {"date": "2018-02-26", "close": 84.526293474, "volume": 97.0}, {"date": "2018-02-27", "close": 84.526293474, "volume": 6.0}, {"date": "2018-02-28", "close": 91.741952673, "volume": 119.0}, {"date": "2018-03-02", "close": 85.557101931, "volume": 6.0}, {"date": "2018-03-05", "close": 94.834378044, "volume": 362.0}, {"date": "2018-03-06", "close": 98.957611872, "volume": 406.0}, {"date": "2018-03-07", "close": 103.0808457, "volume": 867.0}, {"date": "2018-03-08", "close": 118.542972555, "volume": 681.0}, {"date": "2018-03-09", "close": 108.234887985, "volume": 509.0}, {"date": "2018-03-12", "close": 154.62126855, "volume": 5240.0}, {"date": "2018-03-13", "close": 134.00509941, "volume": 3513.0}, {"date": "2018-03-14", "close": 139.159141695, "volume": 237.0}, {"date": "2018-03-15", "close": 139.159141695, "volume": 149.0}, {"date": "2018-03-16", "close": 134.00509941, "volume": 612.0}, {"date": "2018-03-19", "close": 128.851057125, "volume": 274.0}, {"date": "2018-03-20", "close": 123.69701484, "volume": 412.0}, {"date": "2018-03-21", "close": 123.69701484, "volume": 332.0}, {"date": "2018-03-22", "close": 118.542972555, "volume": 518.0}, {"date": "2018-03-23", "close": 108.234887985, "volume": 143.0}, {"date": "2018-03-26", "close": 123.69701484, "volume": 664.0}, {"date": "2018-03-27", "close": 190.699564545, "volume": 9224.0}, {"date": "2018-03-28", "close": 159.775310835, "volume": 4761.0}, {"date": "2018-03-29", "close": 170.083395405, "volume": 1681.0}, {"date": "2018-04-03", "close": 154.62126855, "volume": 531.0}, {"date": "2018-04-04", "close": 144.31318398, "volume": 281.0}, {"date": "2018-04-05", "close": 139.159141695, "volume": 199.0}, {"date": "2018-04-06", "close": 134.00509941, "volume": 177.0}, {"date": "2018-04-09", "close": 134.00509941, "volume": 15.0}, {"date": "2018-04-10", "close": 113.38893027, "volume": 1064.0}, {"date": "2018-04-11", "close": 123.69701484, "volume": 183.0}, {"date": "2018-04-12", "close": 123.69701484, "volume": 64.0}, {"date": "2018-04-13", "close": 128.851057125, "volume": 89.0}, {"date": "2018-04-16", "close": 118.542972555, "volume": 281.0}, {"date": "2018-04-17", "close": 118.542972555, "volume": 440.0}, {"date": "2018-04-18", "close": 123.69701484, "volume": 245.0}, {"date": "2018-04-19", "close": 113.38893027, "volume": 23.0}, {"date": "2018-04-20", "close": 113.38893027, "volume": 71.0}, {"date": "2018-04-23", "close": 113.38893027, "volume": 576.0}, {"date": "2018-04-24", "close": 108.234887985, "volume": 84.0}, {"date": "2018-04-26", "close": 103.0808457, "volume": 180.0}, {"date": "2018-04-27", "close": 123.69701484, "volume": 254.0}, {"date": "2018-04-30", "close": 123.69701484, "volume": 216.0}, {"date": "2018-05-01", "close": 113.38893027, "volume": 34.0}, {"date": "2018-05-02", "close": 118.542972555, "volume": 28.0}, {"date": "2018-05-03", "close": 123.69701484, "volume": 53.0}, {"date": "2018-05-04", "close": 144.31318398, "volume": 334.0}, {"date": "2018-05-07", "close": 144.31318398, "volume": 0.0}, {"date": "2018-05-08", "close": 134.00509941, "volume": 168.0}, {"date": "2018-05-09", "close": 139.159141695, "volume": 38.0}, {"date": "2018-05-14", "close": 134.00509941, "volume": 19.0}, {"date": "2018-05-15", "close": 134.00509941, "volume": 26.0}, {"date": "2018-05-17", "close": 113.38893027, "volume": 158.0}, {"date": "2018-05-18", "close": 139.159141695, "volume": 118.0}, {"date": "2018-05-21", "close": 134.00509941, "volume": 168.0}, {"date": "2018-05-22", "close": 139.159141695, "volume": 24.0}, {"date": "2018-05-23", "close": 144.31318398, "volume": 94.0}, {"date": "2018-05-24", "close": 144.31318398, "volume": 102.0}, {"date": "2018-05-28", "close": 144.31318398, "volume": 92.0}, {"date": "2018-05-29", "close": 139.159141695, "volume": 123.0}, {"date": "2018-05-30", "close": 123.69701484, "volume": 611.0}, {"date": "2018-05-31", "close": 128.851057125, "volume": 65.0}, {"date": "2018-06-01", "close": 134.00509941, "volume": 144.0}, {"date": "2018-06-04", "close": 128.851057125, "volume": 34.0}, {"date": "2018-06-05", "close": 134.00509941, "volume": 298.0}, {"date": "2018-06-06", "close": 139.159141695, "volume": 36.0}, {"date": "2018-06-07", "close": 128.851057125, "volume": 216.0}, {"date": "2018-06-08", "close": 118.542972555, "volume": 406.0}, {"date": "2018-06-12", "close": 113.38893027, "volume": 115.0}, {"date": "2018-06-13", "close": 118.542972555, "volume": 98.0}, {"date": "2018-06-14", "close": 113.38893027, "volume": 149.0}, {"date": "2018-06-15", "close": 113.38893027, "volume": 36.0}, {"date": "2018-06-18", "close": 113.38893027, "volume": 18.0}, {"date": "2018-06-19", "close": 118.542972555, "volume": 130.0}, {"date": "2018-06-20", "close": 108.234887985, "volume": 423.0}, {"date": "2018-06-21", "close": 113.38893027, "volume": 182.0}, {"date": "2018-06-22", "close": 108.234887985, "volume": 209.0}, {"date": "2018-06-25", "close": 113.38893027, "volume": 266.0}, {"date": "2018-06-26", "close": 108.234887985, "volume": 58.0}, {"date": "2018-06-27", "close": 113.38893027, "volume": 384.0}, {"date": "2018-06-28", "close": 113.38893027, "volume": 171.0}, {"date": "2018-06-29", "close": 123.69701484, "volume": 16.0}, {"date": "2018-07-02", "close": 123.69701484, "volume": 140.0}, {"date": "2018-07-03", "close": 118.542972555, "volume": 86.0}, {"date": "2018-07-04", "close": 123.69701484, "volume": 39.0}, {"date": "2018-07-05", "close": 118.542972555, "volume": 70.0}, {"date": "2018-07-06", "close": 108.234887985, "volume": 187.0}, {"date": "2018-07-09", "close": 113.38893027, "volume": 95.0}, {"date": "2018-07-10", "close": 108.234887985, "volume": 270.0}, {"date": "2018-07-11", "close": 113.38893027, "volume": 16.0}, {"date": "2018-07-12", "close": 113.38893027, "volume": 52.0}, {"date": "2018-07-13", "close": 108.234887985, "volume": 198.0}, {"date": "2018-07-16", "close": 103.0808457, "volume": 194.0}, {"date": "2018-07-17", "close": 103.0808457, "volume": 44.0}, {"date": "2018-07-18", "close": 103.0808457, "volume": 97.0}, {"date": "2018-07-19", "close": 103.0808457, "volume": 49.0}, {"date": "2018-07-20", "close": 103.0808457, "volume": 46.0}, {"date": "2018-07-23", "close": 99.988420329, "volume": 204.0}, {"date": "2018-07-24", "close": 97.926803415, "volume": 41.0}, {"date": "2018-07-25", "close": 108.234887985, "volume": 220.0}, {"date": "2018-07-27", "close": 108.234887985, "volume": 57.0}, {"date": "2018-07-30", "close": 113.38893027, "volume": 99.0}, {"date": "2018-07-31", "close": 95.865186501, "volume": 458.0}, {"date": "2018-08-01", "close": 108.234887985, "volume": 133.0}, {"date": "2018-08-03", "close": 85.557101931, "volume": 601.0}, {"date": "2018-08-06", "close": 85.557101931, "volume": 750.0}, {"date": "2018-08-07", "close": 92.77276113, "volume": 118.0}, {"date": "2018-08-08", "close": 88.649527302, "volume": 403.0}, {"date": "2018-08-09", "close": 92.77276113, "volume": 297.0}, {"date": "2018-08-13", "close": 92.77276113, "volume": 35.0}, {"date": "2018-08-14", "close": 83.495485017, "volume": 374.0}, {"date": "2018-08-16", "close": 93.803569587, "volume": 10.0}, {"date": "2018-08-17", "close": 86.587910388, "volume": 5.0}, {"date": "2018-08-21", "close": 86.587910388, "volume": 2.0}, {"date": "2018-08-22", "close": 82.46467656, "volume": 245.0}, {"date": "2018-08-24", "close": 83.495485017, "volume": 49.0}, {"date": "2018-08-27", "close": 90.711144216, "volume": 124.0}, {"date": "2018-08-28", "close": 90.711144216, "volume": 50.0}, {"date": "2018-08-29", "close": 89.680335759, "volume": 119.0}, {"date": "2018-08-30", "close": 89.680335759, "volume": 111.0}, {"date": "2018-09-03", "close": 91.741952673, "volume": 245.0}, {"date": "2018-09-04", "close": 92.77276113, "volume": 531.0}, {"date": "2018-09-05", "close": 92.77276113, "volume": 6.0}, {"date": "2018-09-06", "close": 91.741952673, "volume": 465.0}, {"date": "2018-09-07", "close": 91.741952673, "volume": 12.0}, {"date": "2018-09-10", "close": 87.618718845, "volume": 108.0}, {"date": "2018-09-11", "close": 87.618718845, "volume": 102.0}, {"date": "2018-09-12", "close": 87.618718845, "volume": 10.0}, {"date": "2018-09-17", "close": 87.618718845, "volume": 10.0}, {"date": "2018-09-18", "close": 84.526293474, "volume": 27.0}, {"date": "2018-09-19", "close": 84.526293474, "volume": 19.0}, {"date": "2018-09-20", "close": 87.618718845, "volume": 65.0}, {"date": "2018-09-21", "close": 87.618718845, "volume": 13.0}, {"date": "2018-09-24", "close": 83.495485017, "volume": 70.0}, {"date": "2018-09-25", "close": 84.526293474, "volume": 10.0}, {"date": "2018-09-27", "close": 83.495485017, "volume": 1.0}, {"date": "2018-10-01", "close": 83.495485017, "volume": 10.0}, {"date": "2018-10-02", "close": 79.372251189, "volume": 614.0}, {"date": "2018-10-03", "close": 79.372251189, "volume": 323.0}, {"date": "2018-10-08", "close": 82.46467656, "volume": 145.0}, {"date": "2018-10-09", "close": 84.526293474, "volume": 49.0}, {"date": "2018-10-10", "close": 81.433868103, "volume": 30.0}, {"date": "2018-10-15", "close": 81.433868103, "volume": 71.0}, {"date": "2018-10-16", "close": 82.46467656, "volume": 10.0}, {"date": "2018-10-22", "close": 78.341442732, "volume": 16.0}, {"date": "2018-10-23", "close": 79.372251189, "volume": 2.0}, {"date": "2018-10-25", "close": 80.403059646, "volume": 12.0}, {"date": "2018-10-26", "close": 78.341442732, "volume": 13.0}, {"date": "2018-10-29", "close": 76.279825818, "volume": 52.0}, {"date": "2018-10-30", "close": 75.249017361, "volume": 97.0}, {"date": "2018-10-31", "close": 71.125783533, "volume": 481.0}, {"date": "2018-11-02", "close": 72.15659199, "volume": 21.0}, {"date": "2018-11-08", "close": 72.15659199, "volume": 39.0}, {"date": "2018-11-09", "close": 72.15659199, "volume": 5.0}, {"date": "2018-11-12", "close": 67.002549705, "volume": 951.0}, {"date": "2018-11-13", "close": 69.064166619, "volume": 45.0}, {"date": "2018-11-15", "close": 69.064166619, "volume": 3.0}, {"date": "2018-11-16", "close": 62.879315877, "volume": 68.0}, {"date": "2018-11-21", "close": 56.694465135, "volume": 7.0}, {"date": "2018-11-22", "close": 53.602039764, "volume": 562.0}, {"date": "2018-11-27", "close": 49.478805936, "volume": 44.0}, {"date": "2018-11-28", "close": 49.478805936, "volume": 31.0}, {"date": "2018-11-30", "close": 50.509614393, "volume": 19.0}, {"date": "2018-12-03", "close": 46.386380565, "volume": 74.0}, {"date": "2018-12-04", "close": 38.139912909, "volume": 378.0}, {"date": "2018-12-05", "close": 38.139912909, "volume": 40.0}, {"date": "2018-12-06", "close": 47.417189022, "volume": 463.0}, {"date": "2018-12-10", "close": 50.509614393, "volume": 317.0}, {"date": "2018-12-12", "close": 50.509614393, "volume": 2.0}, {"date": "2018-12-13", "close": 53.602039764, "volume": 97.0}, {"date": "2018-12-14", "close": 52.571231307, "volume": 19.0}, {"date": "2018-12-17", "close": 52.571231307, "volume": 515.0}, {"date": "2018-12-18", "close": 45.355572108, "volume": 231.0}, {"date": "2018-12-19", "close": 37.109104452, "volume": 8.0}, {"date": "2018-12-20", "close": 35.047487538, "volume": 116.0}, {"date": "2018-12-21", "close": 37.109104452, "volume": 39.0}, {"date": "2018-12-27", "close": 39.170721366, "volume": 99.0}, {"date": "2018-12-31", "close": 38.139912909, "volume": 29.0}, {"date": "2019-01-03", "close": 32.985870624, "volume": 210.0}, {"date": "2019-01-04", "close": 34.016679081, "volume": 124.0}, {"date": "2019-01-07", "close": 34.016679081, "volume": 194.0}, {"date": "2019-01-08", "close": 40.201529823, "volume": 194.0}, {"date": "2019-01-09", "close": 41.23233828, "volume": 5.0}, {"date": "2019-01-14", "close": 41.23233828, "volume": 27.0}, {"date": "2019-01-15", "close": 35.047487538, "volume": 423.0}, {"date": "2019-01-18", "close": 34.016679081, "volume": 51.0}, {"date": "2019-01-22", "close": 36.078295995, "volume": 10.0}, {"date": "2019-01-25", "close": 36.078295995, "volume": 55.0}, {"date": "2019-01-29", "close": 34.016679081, "volume": 258.0}, {"date": "2019-01-30", "close": 34.016679081, "volume": 440.0}, {"date": "2019-01-31", "close": 24.739402968, "volume": 732.0}, {"date": "2019-02-01", "close": 26.801019882, "volume": 1368.0}, {"date": "2019-02-04", "close": 24.739402968, "volume": 158.0}, {"date": "2019-02-06", "close": 22.677786054, "volume": 980.0}, {"date": "2019-02-07", "close": 22.677786054, "volume": 44.0}, {"date": "2019-02-08", "close": 23.708594511, "volume": 2260.0}, {"date": "2019-02-11", "close": 22.677786054, "volume": 1352.0}, {"date": "2019-02-12", "close": 24.739402968, "volume": 484.0}, {"date": "2019-02-13", "close": 23.708594511, "volume": 113.0}, {"date": "2019-02-14", "close": 25.770211425, "volume": 851.0}, {"date": "2019-02-15", "close": 24.739402968, "volume": 582.0}, {"date": "2019-02-20", "close": 23.708594511, "volume": 206.0}, {"date": "2019-02-25", "close": 23.708594511, "volume": 70.0}, {"date": "2019-02-26", "close": 23.708594511, "volume": 112.0}, {"date": "2019-02-27", "close": 26.801019882, "volume": 2694.0}, {"date": "2019-02-28", "close": 30.92425371, "volume": 280.0}, {"date": "2019-03-01", "close": 30.92425371, "volume": 26.0}, {"date": "2019-03-04", "close": 30.92425371, "volume": 150.0}, {"date": "2019-03-07", "close": 29.893445253, "volume": 54.0}, {"date": "2019-03-08", "close": 25.770211425, "volume": 828.0}, {"date": "2019-03-11", "close": 26.801019882, "volume": 65.0}, {"date": "2019-03-12", "close": 25.770211425, "volume": 8.0}, {"date": "2019-03-14", "close": 26.801019882, "volume": 436.0}, {"date": "2019-03-19", "close": 26.801019882, "volume": 282.0}, {"date": "2019-03-20", "close": 26.801019882, "volume": 29.0}, {"date": "2019-03-21", "close": 27.831828339, "volume": 420.0}, {"date": "2019-03-22", "close": 27.831828339, "volume": 2.0}, {"date": "2019-03-25", "close": 27.831828339, "volume": 485.0}, {"date": "2019-03-26", "close": 27.831828339, "volume": 764.0}, {"date": "2019-03-27", "close": 27.831828339, "volume": 93.0}, {"date": "2019-03-29", "close": 28.862636796, "volume": 42.0}, {"date": "2019-04-01", "close": 28.862636796, "volume": 174.0}, {"date": "2019-04-02", "close": 29.893445253, "volume": 71.0}, {"date": "2019-04-03", "close": 30.92425371, "volume": 8.0}, {"date": "2019-04-05", "close": 38.139912909, "volume": 771.0}, {"date": "2019-04-08", "close": 36.078295995, "volume": 327.0}, {"date": "2019-04-09", "close": 31.955062167, "volume": 843.0}, {"date": "2019-04-10", "close": 30.92425371, "volume": 116.0}, {"date": "2019-04-12", "close": 28.862636796, "volume": 38.0}, {"date": "2019-04-15", "close": 30.92425371, "volume": 12.0}, {"date": "2019-04-17", "close": 35.047487538, "volume": 20.0}, {"date": "2019-04-18", "close": 38.139912909, "volume": 127.0}, {"date": "2019-04-24", "close": 31.955062167, "volume": 177.0}, {"date": "2019-04-26", "close": 32.985870624, "volume": 361.0}, {"date": "2019-04-29", "close": 36.078295995, "volume": 29.0}, {"date": "2019-04-30", "close": 36.078295995, "volume": 40.0}, {"date": "2019-05-01", "close": 37.109104452, "volume": 309.0}, {"date": "2019-05-02", "close": 32.985870624, "volume": 2037.0}, {"date": "2019-05-03", "close": 30.92425371, "volume": 1417.0}, {"date": "2019-05-06", "close": 31.955062167, "volume": 59.0}, {"date": "2019-05-07", "close": 29.893445253, "volume": 2338.0}, {"date": "2019-05-08", "close": 32.985870624, "volume": 23.0}, {"date": "2019-05-09", "close": 30.92425371, "volume": 174.0}, {"date": "2019-05-10", "close": 30.92425371, "volume": 19.0}, {"date": "2019-05-13", "close": 30.92425371, "volume": 10.0}, {"date": "2019-05-14", "close": 28.862636796, "volume": 198.0}, {"date": "2019-05-15", "close": 28.862636796, "volume": 29.0}, {"date": "2019-05-20", "close": 30.92425371, "volume": 22.0}, {"date": "2019-05-21", "close": 30.92425371, "volume": 652.0}, {"date": "2019-05-22", "close": 31.955062167, "volume": 58.0}, {"date": "2019-05-23", "close": 31.955062167, "volume": 49.0}, {"date": "2019-05-24", "close": 30.92425371, "volume": 34.0}, {"date": "2019-05-27", "close": 34.016679081, "volume": 27.0}, {"date": "2019-05-28", "close": 36.078295995, "volume": 394.0}, {"date": "2019-05-29", "close": 36.078295995, "volume": 33.0}, {"date": "2019-05-30", "close": 31.955062167, "volume": 78.0}, {"date": "2019-05-31", "close": 35.047487538, "volume": 26.0}, {"date": "2019-06-03", "close": 25.770211425, "volume": 370.0}, {"date": "2019-06-04", "close": 25.770211425, "volume": 291.0}, {"date": "2019-06-05", "close": 22.677786054, "volume": 1252.0}, {"date": "2019-06-06", "close": 25.770211425, "volume": 62.0}, {"date": "2019-06-07", "close": 23.708594511, "volume": 0.0}, {"date": "2019-06-11", "close": 27.831828339, "volume": 329.0}, {"date": "2019-06-12", "close": 32.985870624, "volume": 43.0}, {"date": "2019-06-13", "close": 35.047487538, "volume": 225.0}, {"date": "2019-06-14", "close": 37.109104452, "volume": 862.0}, {"date": "2019-06-17", "close": 31.955062167, "volume": 529.0}, {"date": "2019-06-18", "close": 28.862636796, "volume": 17.0}, {"date": "2019-06-19", "close": 26.801019882, "volume": 7.0}, {"date": "2019-06-20", "close": 26.801019882, "volume": 68.0}, {"date": "2019-06-21", "close": 25.770211425, "volume": 163.0}, {"date": "2019-06-25", "close": 27.831828339, "volume": 39.0}, {"date": "2019-06-26", "close": 28.862636796, "volume": 58.0}, {"date": "2019-06-27", "close": 29.893445253, "volume": 55.0}, {"date": "2019-06-28", "close": 29.893445253, "volume": 179.0}, {"date": "2019-07-01", "close": 30.92425371, "volume": 31.0}, {"date": "2019-07-03", "close": 28.862636796, "volume": 146.0}, {"date": "2019-07-09", "close": 28.862636796, "volume": 164.0}, {"date": "2019-07-15", "close": 31.955062167, "volume": 480.0}, {"date": "2019-07-16", "close": 28.862636796, "volume": 28.0}, {"date": "2019-07-19", "close": 26.801019882, "volume": 178.0}, {"date": "2019-07-22", "close": 28.862636796, "volume": 347.0}, {"date": "2019-07-23", "close": 25.770211425, "volume": 60.0}, {"date": "2019-07-24", "close": 26.801019882, "volume": 5.0}, {"date": "2019-07-30", "close": 27.831828339, "volume": 10.0}, {"date": "2019-08-01", "close": 23.708594511, "volume": 237.0}, {"date": "2019-08-02", "close": 23.708594511, "volume": 24.0}, {"date": "2019-08-05", "close": 22.677786054, "volume": 79.0}, {"date": "2019-08-06", "close": 22.677786054, "volume": 57.0}, {"date": "2019-08-07", "close": 20.61616914, "volume": 30.0}, {"date": "2019-08-08", "close": 21.646977597, "volume": 121.0}, {"date": "2019-08-09", "close": 20.61616914, "volume": 68.0}, {"date": "2019-08-12", "close": 18.554552226, "volume": 92.0}, {"date": "2019-08-14", "close": 22.677786054, "volume": 50.0}, {"date": "2019-08-15", "close": 20.61616914, "volume": 46.0}, {"date": "2019-08-16", "close": 19.585360683, "volume": 106.0}, {"date": "2019-08-19", "close": 19.585360683, "volume": 17.0}, {"date": "2019-08-20", "close": 20.61616914, "volume": 164.0}, {"date": "2019-08-21", "close": 23.708594511, "volume": 197.0}, {"date": "2019-08-22", "close": 24.739402968, "volume": 131.0}, {"date": "2019-08-26", "close": 24.739402968, "volume": 13.0}, {"date": "2019-08-27", "close": 28.862636796, "volume": 186.0}, {"date": "2019-08-30", "close": 27.831828339, "volume": 18.0}, {"date": "2019-09-04", "close": 23.708594511, "volume": 7.0}, {"date": "2019-09-06", "close": 34.016679081, "volume": 778.0}, {"date": "2019-09-11", "close": 30.92425371, "volume": 24.0}, {"date": "2019-09-13", "close": 26.801019882, "volume": 58.0}, {"date": "2019-09-16", "close": 26.801019882, "volume": 195.0}, {"date": "2019-09-17", "close": 34.016679081, "volume": 1014.0}, {"date": "2019-09-18", "close": 31.955062167, "volume": 29.0}, {"date": "2019-09-20", "close": 34.016679081, "volume": 524.0}, {"date": "2019-09-23", "close": 31.955062167, "volume": 44.0}, {"date": "2019-09-25", "close": 27.831828339, "volume": 17.0}, {"date": "2019-09-27", "close": 34.016679081, "volume": 102.0}, {"date": "2019-09-30", "close": 25.770211425, "volume": 384.0}, {"date": "2019-10-01", "close": 27.831828339, "volume": 225.0}, {"date": "2019-10-02", "close": 30.92425371, "volume": 426.0}, {"date": "2019-10-03", "close": 34.016679081, "volume": 1514.0}, {"date": "2019-10-04", "close": 32.985870624, "volume": 202.0}, {"date": "2019-10-09", "close": 29.893445253, "volume": 382.0}, {"date": "2019-10-10", "close": 32.985870624, "volume": 19.0}, {"date": "2019-10-11", "close": 37.109104452, "volume": 3823.0}, {"date": "2019-10-14", "close": 37.109104452, "volume": 8.0}, {"date": "2019-10-15", "close": 42.263146737, "volume": 18.0}, {"date": "2019-10-16", "close": 57.725273592, "volume": 706.0}, {"date": "2019-10-17", "close": 56.694465135, "volume": 352.0}, {"date": "2019-10-18", "close": 51.54042285, "volume": 317.0}, {"date": "2019-10-21", "close": 49.478805936, "volume": 44.0}, {"date": "2019-10-22", "close": 48.447997479, "volume": 10.0}, {"date": "2019-10-23", "close": 56.694465135, "volume": 211.0}, {"date": "2019-10-29", "close": 56.694465135, "volume": 0.0}, {"date": "2019-10-30", "close": 53.602039764, "volume": 148.0}, {"date": "2019-11-01", "close": 46.386380565, "volume": 158.0}, {"date": "2019-11-04", "close": 46.386380565, "volume": 28.0}, {"date": "2019-11-05", "close": 47.417189022, "volume": 55.0}, {"date": "2019-11-06", "close": 42.263146737, "volume": 230.0}, {"date": "2019-11-07", "close": 39.170721366, "volume": 97.0}, {"date": "2019-11-08", "close": 44.324763651, "volume": 106.0}, {"date": "2019-11-11", "close": 36.078295995, "volume": 87.0}, {"date": "2019-11-15", "close": 41.23233828, "volume": 37.0}, {"date": "2019-11-18", "close": 39.170721366, "volume": 88.0}, {"date": "2019-11-22", "close": 42.263146737, "volume": 201.0}, {"date": "2019-11-26", "close": 39.170721366, "volume": 24.0}, {"date": "2019-12-11", "close": 36.078295995, "volume": 514.0}, {"date": "2019-12-12", "close": 28.862636796, "volume": 96.0}, {"date": "2019-12-17", "close": 30.92425371, "volume": 49.0}, {"date": "2019-12-18", "close": 30.92425371, "volume": 32.0}, {"date": "2019-12-19", "close": 27.831828339, "volume": 96.0}, {"date": "2019-12-20", "close": 27.831828339, "volume": 1327.0}, {"date": "2019-12-23", "close": 28.862636796, "volume": 1035.0}, {"date": "2020-01-02", "close": 27.831828339, "volume": 298.0}, {"date": "2020-01-03", "close": 29.893445253, "volume": 21.0}, {"date": "2020-01-07", "close": 27.831828339, "volume": 152.0}, {"date": "2020-01-08", "close": 31.955062167, "volume": 563.0}, {"date": "2020-01-09", "close": 31.955062167, "volume": 20.0}, {"date": "2020-01-17", "close": 34.016679081, "volume": 49.0}, {"date": "2020-01-28", "close": 36.078295995, "volume": 348.0}, {"date": "2020-01-29", "close": 42.263146737, "volume": 326.0}, {"date": "2020-01-30", "close": 41.23233828, "volume": 23.0}, {"date": "2020-02-03", "close": 37.109104452, "volume": 639.0}, {"date": "2020-02-04", "close": 37.109104452, "volume": 556.0}, {"date": "2020-02-05", "close": 31.955062167, "volume": 932.0}, {"date": "2020-02-06", "close": 32.985870624, "volume": 166.0}, {"date": "2020-02-07", "close": 34.016679081, "volume": 947.0}, {"date": "2020-02-10", "close": 35.047487538, "volume": 825.0}, {"date": "2020-02-11", "close": 35.047487538, "volume": 97.0}, {"date": "2020-02-12", "close": 35.047487538, "volume": 608.0}, {"date": "2020-02-13", "close": 35.047487538, "volume": 155.0}, {"date": "2020-02-14", "close": 34.016679081, "volume": 97.0}, {"date": "2020-02-17", "close": 31.955062167, "volume": 1106.0}, {"date": "2020-02-18", "close": 32.985870624, "volume": 65.0}, {"date": "2020-02-19", "close": 30.92425371, "volume": 701.0}, {"date": "2020-02-20", "close": 30.92425371, "volume": 202.0}, {"date": "2020-02-21", "close": 32.985870624, "volume": 359.0}, {"date": "2020-02-24", "close": 30.92425371, "volume": 1817.0}, {"date": "2020-02-25", "close": 28.862636796, "volume": 359.0}, {"date": "2020-02-26", "close": 23.708594511, "volume": 49.0}, {"date": "2020-02-27", "close": 24.739402968, "volume": 2030.0}, {"date": "2020-02-28", "close": 23.708594511, "volume": 351.0}, {"date": "2020-03-02", "close": 23.708594511, "volume": 235.0}, {"date": "2020-03-03", "close": 23.708594511, "volume": 1139.0}, {"date": "2020-03-04", "close": 25.770211425, "volume": 801.0}, {"date": "2020-03-05", "close": 29.893445253, "volume": 301.0}, {"date": "2020-03-06", "close": 23.708594511, "volume": 392.0}, {"date": "2020-03-09", "close": 22.677786054, "volume": 631.0}, {"date": "2020-03-10", "close": 22.677786054, "volume": 187.0}, {"date": "2020-03-11", "close": 21.646977597, "volume": 29.0}, {"date": "2020-03-13", "close": 21.646977597, "volume": 8.0}, {"date": "2020-03-16", "close": 17.523743769, "volume": 280.0}, {"date": "2020-03-17", "close": 18.554552226, "volume": 251.0}, {"date": "2020-03-18", "close": 20.61616914, "volume": 31.0}, {"date": "2020-03-19", "close": 14.431318398, "volume": 600.0}, {"date": "2020-03-20", "close": 21.646977597, "volume": 984.0}, {"date": "2020-03-23", "close": 17.523743769, "volume": 130.0}, {"date": "2020-03-25", "close": 20.61616914, "volume": 58.0}, {"date": "2020-03-26", "close": 15.462126855, "volume": 661.0}, {"date": "2020-03-27", "close": 15.462126855, "volume": 1548.0}, {"date": "2020-03-30", "close": 16.492935312, "volume": 2289.0}, {"date": "2020-03-31", "close": 13.400509941, "volume": 1260.0}, {"date": "2020-04-01", "close": 15.462126855, "volume": 1592.0}, {"date": "2020-04-02", "close": 23.708594511, "volume": 1529.0}, {"date": "2020-04-03", "close": 24.739402968, "volume": 1353.0}, {"date": "2020-04-06", "close": 22.677786054, "volume": 1962.0}, {"date": "2020-04-07", "close": 19.585360683, "volume": 1946.0}, {"date": "2020-04-08", "close": 21.646977597, "volume": 587.0}, {"date": "2020-04-09", "close": 23.708594511, "volume": 71.0}, {"date": "2020-04-14", "close": 24.739402968, "volume": 772.0}, {"date": "2020-04-15", "close": 24.739402968, "volume": 5.0}, {"date": "2020-04-16", "close": 30.92425371, "volume": 8407.0}, {"date": "2020-04-17", "close": 31.955062167, "volume": 5850.0}, {"date": "2020-04-20", "close": 31.955062167, "volume": 1857.0}, {"date": "2020-04-21", "close": 32.985870624, "volume": 1117.0}, {"date": "2020-04-22", "close": 29.893445253, "volume": 912.0}, {"date": "2020-04-23", "close": 30.92425371, "volume": 189.0}, {"date": "2020-04-24", "close": 31.955062167, "volume": 274.0}, {"date": "2020-04-27", "close": 30.92425371, "volume": 1299.0}, {"date": "2020-04-28", "close": 38.139912909, "volume": 855.0}, {"date": "2020-04-29", "close": 39.170721366, "volume": 3615.0}, {"date": "2020-04-30", "close": 32.985870624, "volume": 2209.0}, {"date": "2020-05-01", "close": 32.985870624, "volume": 1630.0}, {"date": "2020-05-04", "close": 29.893445253, "volume": 691.0}, {"date": "2020-05-05", "close": 29.893445253, "volume": 281.0}, {"date": "2020-05-07", "close": 26.801019882, "volume": 799.0}, {"date": "2020-05-08", "close": 25.770211425, "volume": 499.0}, {"date": "2020-05-11", "close": 26.801019882, "volume": 370.0}, {"date": "2020-05-12", "close": 26.801019882, "volume": 613.0}, {"date": "2020-05-13", "close": 25.770211425, "volume": 239.0}, {"date": "2020-05-14", "close": 24.739402968, "volume": 653.0}, {"date": "2020-05-15", "close": 24.739402968, "volume": 618.0}, {"date": "2020-05-18", "close": 23.708594511, "volume": 334.0}, {"date": "2020-05-19", "close": 22.677786054, "volume": 122.0}, {"date": "2020-05-20", "close": 22.677786054, "volume": 36.0}, {"date": "2020-05-21", "close": 23.708594511, "volume": 68.0}, {"date": "2020-05-25", "close": 25.770211425, "volume": 29.0}, {"date": "2020-05-26", "close": 28.862636796, "volume": 3066.0}, {"date": "2020-05-27", "close": 26.801019882, "volume": 622.0}, {"date": "2020-05-28", "close": 27.831828339, "volume": 620.0}, {"date": "2020-05-29", "close": 25.770211425, "volume": 59.0}, {"date": "2020-06-01", "close": 25.770211425, "volume": 44.0}, {"date": "2020-06-02", "close": 27.831828339, "volume": 194.0}, {"date": "2020-06-03", "close": 27.831828339, "volume": 157.0}, {"date": "2020-06-04", "close": 27.831828339, "volume": 854.0}, {"date": "2020-06-05", "close": 27.831828339, "volume": 335.0}, {"date": "2020-06-09", "close": 27.831828339, "volume": 84.0}, {"date": "2020-06-10", "close": 27.831828339, "volume": 300.0}, {"date": "2020-06-11", "close": 27.831828339, "volume": 53.0}, {"date": "2020-06-12", "close": 25.770211425, "volume": 2494.0}, {"date": "2020-06-15", "close": 23.708594511, "volume": 275.0}, {"date": "2020-06-16", "close": 24.739402968, "volume": 408.0}, {"date": "2020-06-17", "close": 24.739402968, "volume": 279.0}, {"date": "2020-06-18", "close": 22.677786054, "volume": 2288.0}, {"date": "2020-06-19", "close": 22.677786054, "volume": 11.0}, {"date": "2020-06-22", "close": 21.646977597, "volume": 30.0}, {"date": "2020-06-23", "close": 24.739402968, "volume": 1742.0}, {"date": "2020-06-24", "close": 23.708594511, "volume": 89.0}, {"date": "2020-06-25", "close": 21.646977597, "volume": 506.0}, {"date": "2020-06-26", "close": 25.770211425, "volume": 1238.0}, {"date": "2020-06-29", "close": 20.61616914, "volume": 535.0}, {"date": "2020-06-30", "close": 24.739402968, "volume": 677.0}, {"date": "2020-07-01", "close": 24.739402968, "volume": 509.0}, {"date": "2020-07-02", "close": 24.739402968, "volume": 217.0}, {"date": "2020-07-03", "close": 28.862636796, "volume": 954.0}, {"date": "2020-07-06", "close": 27.831828339, "volume": 265.0}, {"date": "2020-07-07", "close": 26.801019882, "volume": 159.0}, {"date": "2020-07-10", "close": 25.770211425, "volume": 385.0}, {"date": "2020-07-13", "close": 21.646977597, "volume": 2137.0}, {"date": "2020-07-14", "close": 23.708594511, "volume": 114.0}, {"date": "2020-07-17", "close": 26.801019882, "volume": 439.0}, {"date": "2020-07-20", "close": 25.770211425, "volume": 40.0}, {"date": "2020-07-21", "close": 25.770211425, "volume": 1527.0}, {"date": "2020-07-22", "close": 26.801019882, "volume": 79.0}, {"date": "2020-07-23", "close": 24.739402968, "volume": 240.0}, {"date": "2020-07-24", "close": 29.893445253, "volume": 2672.0}, {"date": "2020-07-27", "close": 35.047487538, "volume": 3547.0}, {"date": "2020-07-28", "close": 32.985870624, "volume": 249.0}, {"date": "2020-07-30", "close": 31.955062167, "volume": 970.0}, {"date": "2020-07-31", "close": 30.92425371, "volume": 97.0}, {"date": "2020-08-03", "close": 30.92425371, "volume": 84.0}, {"date": "2020-08-04", "close": 30.92425371, "volume": 291.0}, {"date": "2020-08-05", "close": 30.92425371, "volume": 481.0}, {"date": "2020-08-06", "close": 31.955062167, "volume": 840.0}, {"date": "2020-08-07", "close": 30.92425371, "volume": 190.0}, {"date": "2020-08-10", "close": 30.92425371, "volume": 618.0}, {"date": "2020-08-12", "close": 27.831828339, "volume": 1183.0}, {"date": "2020-08-13", "close": 26.801019882, "volume": 466.0}, {"date": "2020-08-14", "close": 25.770211425, "volume": 14.0}, {"date": "2020-08-17", "close": 27.831828339, "volume": 184.0}, {"date": "2020-08-18", "close": 30.92425371, "volume": 929.0}, {"date": "2020-08-19", "close": 34.016679081, "volume": 501.0}, {"date": "2020-08-20", "close": 37.109104452, "volume": 1058.0}, {"date": "2020-08-21", "close": 36.078295995, "volume": 1394.0}, {"date": "2020-08-24", "close": 40.201529823, "volume": 2602.0}, {"date": "2020-08-25", "close": 37.109104452, "volume": 4172.0}, {"date": "2020-08-26", "close": 40.201529823, "volume": 5856.0}, {"date": "2020-08-27", "close": 43.293955194, "volume": 5171.0}, {"date": "2020-08-28", "close": 46.386380565, "volume": 1180.0}, {"date": "2020-08-31", "close": 39.170721366, "volume": 3357.0}, {"date": "2020-09-01", "close": 35.047487538, "volume": 3483.0}, {"date": "2020-09-02", "close": 35.047487538, "volume": 186.0}, {"date": "2020-09-03", "close": 32.985870624, "volume": 1620.0}, {"date": "2020-09-04", "close": 31.955062167, "volume": 746.0}, {"date": "2020-09-07", "close": 37.109104452, "volume": 1196.0}, {"date": "2020-09-08", "close": 36.078295995, "volume": 745.0}, {"date": "2020-09-09", "close": 31.955062167, "volume": 79.0}, {"date": "2020-09-10", "close": 35.047487538, "volume": 366.0}, {"date": "2020-09-11", "close": 35.047487538, "volume": 17.0}, {"date": "2020-09-14", "close": 32.985870624, "volume": 432.0}, {"date": "2020-09-15", "close": 30.92425371, "volume": 843.0}, {"date": "2020-09-16", "close": 32.985870624, "volume": 34.0}, {"date": "2020-09-17", "close": 30.92425371, "volume": 663.0}, {"date": "2020-09-18", "close": 30.92425371, "volume": 291.0}, {"date": "2020-09-21", "close": 30.92425371, "volume": 205.0}, {"date": "2020-09-23", "close": 36.078295995, "volume": 194.0}, {"date": "2020-09-24", "close": 30.92425371, "volume": 1080.0}, {"date": "2020-09-25", "close": 28.862636796, "volume": 424.0}, {"date": "2020-09-28", "close": 28.862636796, "volume": 624.0}, {"date": "2020-09-29", "close": 30.92425371, "volume": 437.0}, {"date": "2020-09-30", "close": 30.92425371, "volume": 295.0}, {"date": "2020-10-01", "close": 32.985870624, "volume": 10.0}, {"date": "2020-10-02", "close": 27.831828339, "volume": 485.0}, {"date": "2020-10-05", "close": 27.831828339, "volume": 21.0}, {"date": "2020-10-06", "close": 29.893445253, "volume": 120.0}, {"date": "2020-10-08", "close": 31.955062167, "volume": 138.0}, {"date": "2020-10-12", "close": 29.893445253, "volume": 32.0}, {"date": "2020-10-13", "close": 30.92425371, "volume": 188.0}, {"date": "2020-10-14", "close": 29.893445253, "volume": 131.0}, {"date": "2020-10-15", "close": 30.92425371, "volume": 49.0}, {"date": "2020-10-16", "close": 30.92425371, "volume": 3.0}, {"date": "2020-10-19", "close": 27.831828339, "volume": 271.0}, {"date": "2020-10-20", "close": 26.801019882, "volume": 2451.0}, {"date": "2020-10-21", "close": 23.708594511, "volume": 1659.0}, {"date": "2020-10-22", "close": 23.708594511, "volume": 419.0}, {"date": "2020-10-23", "close": 24.739402968, "volume": 120.0}, {"date": "2020-10-26", "close": 23.708594511, "volume": 2567.0}, {"date": "2020-10-27", "close": 22.677786054, "volume": 225.0}, {"date": "2020-10-28", "close": 23.708594511, "volume": 18.0}, {"date": "2020-10-29", "close": 23.708594511, "volume": 3459.0}, {"date": "2020-10-30", "close": 23.708594511, "volume": 1122.0}, {"date": "2020-11-02", "close": 21.646977597, "volume": 711.0}, {"date": "2020-11-03", "close": 21.646977597, "volume": 175.0}, {"date": "2020-11-04", "close": 23.708594511, "volume": 41.0}, {"date": "2020-11-05", "close": 22.677786054, "volume": 272.0}, {"date": "2020-11-06", "close": 26.801019882, "volume": 7940.0}, {"date": "2020-11-09", "close": 27.831828339, "volume": 638.0}, {"date": "2020-11-10", "close": 27.831828339, "volume": 68.0}, {"date": "2020-11-11", "close": 26.801019882, "volume": 134.0}, {"date": "2020-11-12", "close": 28.862636796, "volume": 768.0}, {"date": "2020-11-13", "close": 25.770211425, "volume": 145.0}, {"date": "2020-11-17", "close": 25.770211425, "volume": 129.0}, {"date": "2020-11-18", "close": 25.770211425, "volume": 5.0}, {"date": "2020-11-19", "close": 25.770211425, "volume": 15.0}, {"date": "2020-11-20", "close": 26.801019882, "volume": 146.0}, {"date": "2020-11-23", "close": 28.862636796, "volume": 117.0}, {"date": "2020-11-24", "close": 31.955062167, "volume": 2651.0}, {"date": "2020-11-25", "close": 34.016679081, "volume": 1428.0}, {"date": "2020-11-26", "close": 32.985870624, "volume": 1195.0}, {"date": "2020-11-27", "close": 32.985870624, "volume": 81.0}, {"date": "2020-11-30", "close": 30.92425371, "volume": 162.0}, {"date": "2020-12-01", "close": 29.893445253, "volume": 97.0}, {"date": "2020-12-02", "close": 29.893445253, "volume": 29.0}, {"date": "2020-12-03", "close": 26.801019882, "volume": 544.0}, {"date": "2020-12-04", "close": 26.801019882, "volume": 158.0}, {"date": "2020-12-07", "close": 26.801019882, "volume": 505.0}, {"date": "2020-12-08", "close": 27.831828339, "volume": 75.0}, {"date": "2020-12-09", "close": 27.831828339, "volume": 243.0}, {"date": "2020-12-10", "close": 28.862636796, "volume": 109.0}, {"date": "2020-12-11", "close": 26.801019882, "volume": 171.0}, {"date": "2020-12-14", "close": 26.801019882, "volume": 683.0}, {"date": "2020-12-15", "close": 24.739402968, "volume": 8.0}, {"date": "2020-12-16", "close": 27.831828339, "volume": 135.0}, {"date": "2020-12-17", "close": 27.831828339, "volume": 350.0}, {"date": "2020-12-18", "close": 24.739402968, "volume": 1072.0}, {"date": "2020-12-21", "close": 23.708594511, "volume": 719.0}, {"date": "2020-12-22", "close": 24.739402968, "volume": 226.0}, {"date": "2020-12-23", "close": 26.801019882, "volume": 430.0}, {"date": "2020-12-24", "close": 28.862636796, "volume": 520.0}, {"date": "2020-12-29", "close": 26.801019882, "volume": 2188.0}, {"date": "2020-12-30", "close": 28.862636796, "volume": 169.0}, {"date": "2020-12-31", "close": 28.862636796, "volume": 97.0}, {"date": "2021-01-04", "close": 28.862636796, "volume": 35.0}, {"date": "2021-01-05", "close": 28.862636796, "volume": 18.0}, {"date": "2021-01-06", "close": 28.862636796, "volume": 160.0}, {"date": "2021-01-07", "close": 25.770211425, "volume": 863.0}, {"date": "2021-01-08", "close": 26.801019882, "volume": 68.0}, {"date": "2021-01-11", "close": 25.770211425, "volume": 577.0}, {"date": "2021-01-12", "close": 24.739402968, "volume": 1310.0}, {"date": "2021-01-15", "close": 24.739402968, "volume": 11.0}, {"date": "2021-01-18", "close": 24.739402968, "volume": 555.0}, {"date": "2021-01-19", "close": 24.739402968, "volume": 215.0}, {"date": "2021-01-20", "close": 25.770211425, "volume": 19.0}, {"date": "2021-01-22", "close": 25.770211425, "volume": 584.0}, {"date": "2021-01-25", "close": 26.801019882, "volume": 849.0}, {"date": "2021-01-27", "close": 25.770211425, "volume": 419.0}, {"date": "2021-01-28", "close": 26.801019882, "volume": 413.0}, {"date": "2021-01-29", "close": 22.677786054, "volume": 1856.0}, {"date": "2021-02-01", "close": 23.708594511, "volume": 2350.0}, {"date": "2021-02-02", "close": 20.61616914, "volume": 1602.0}, {"date": "2021-02-03", "close": 22.677786054, "volume": 162.0}, {"date": "2021-02-04", "close": 20.61616914, "volume": 1390.0}, {"date": "2021-02-05", "close": 20.61616914, "volume": 557.0}, {"date": "2021-02-08", "close": 22.677786054, "volume": 28.0}, {"date": "2021-02-10", "close": 22.677786054, "volume": 609.0}, {"date": "2021-02-11", "close": 22.677786054, "volume": 304.0}, {"date": "2021-02-12", "close": 22.677786054, "volume": 2.0}, {"date": "2021-02-15", "close": 22.677786054, "volume": 8.0}, {"date": "2021-02-16", "close": 21.646977597, "volume": 2024.0}, {"date": "2021-02-17", "close": 20.61616914, "volume": 1712.0}, {"date": "2021-02-18", "close": 20.61616914, "volume": 594.0}, {"date": "2021-02-19", "close": 20.61616914, "volume": 362.0}, {"date": "2021-02-22", "close": 20.61616914, "volume": 646.0}, {"date": "2021-02-24", "close": 20.61616914, "volume": 123.0}, {"date": "2021-02-25", "close": 21.646977597, "volume": 150.0}, {"date": "2021-02-26", "close": 20.61616914, "volume": 358.0}, {"date": "2021-03-01", "close": 20.61616914, "volume": 226.0}, {"date": "2021-03-02", "close": 20.61616914, "volume": 1149.0}, {"date": "2021-03-03", "close": 18.554552226, "volume": 224.0}, {"date": "2021-03-04", "close": 20.61616914, "volume": 1200.0}, {"date": "2021-03-05", "close": 19.585360683, "volume": 172.0}, {"date": "2021-03-08", "close": 20.61616914, "volume": 499.0}, {"date": "2021-03-09", "close": 17.523743769, "volume": 3278.0}, {"date": "2021-03-10", "close": 18.554552226, "volume": 53.0}, {"date": "2021-03-12", "close": 18.554552226, "volume": 127.0}, {"date": "2021-03-15", "close": 21.646977597, "volume": 2092.0}, {"date": "2021-03-18", "close": 19.585360683, "volume": 7345.0}, {"date": "2021-03-19", "close": 18.554552226, "volume": 1525.0}, {"date": "2021-03-22", "close": 16.492935312, "volume": 2545.0}, {"date": "2021-03-23", "close": 17.523743769, "volume": 574.0}, {"date": "2021-03-24", "close": 17.523743769, "volume": 1757.0}, {"date": "2021-03-25", "close": 16.492935312, "volume": 2567.0}, {"date": "2021-03-26", "close": 16.492935312, "volume": 1547.0}, {"date": "2021-03-29", "close": 16.492935312, "volume": 946.0}, {"date": "2021-03-30", "close": 16.492935312, "volume": 183.0}, {"date": "2021-03-31", "close": 16.492935312, "volume": 159.0}, {"date": "2021-04-01", "close": 16.492935312, "volume": 1398.0}, {"date": "2021-04-06", "close": 16.492935312, "volume": 1492.0}, {"date": "2021-04-07", "close": 17.523743769, "volume": 272.0}, {"date": "2021-04-08", "close": 17.523743769, "volume": 2953.0}, {"date": "2021-04-09", "close": 18.554552226, "volume": 228.0}, {"date": "2021-04-12", "close": 17.523743769, "volume": 1205.0}, {"date": "2021-04-13", "close": 17.523743769, "volume": 261.0}, {"date": "2021-04-15", "close": 17.523743769, "volume": 85.0}, {"date": "2021-04-16", "close": 16.492935312, "volume": 917.0}, {"date": "2021-04-19", "close": 16.492935312, "volume": 282.0}, {"date": "2021-04-20", "close": 17.523743769, "volume": 525.0}, {"date": "2021-04-21", "close": 17.523743769, "volume": 229.0}, {"date": "2021-04-22", "close": 16.492935312, "volume": 183.0}, {"date": "2021-04-23", "close": 16.492935312, "volume": 0.0}, {"date": "2021-04-26", "close": 16.492935312, "volume": 111.0}, {"date": "2021-04-27", "close": 15.462126855, "volume": 218.0}, {"date": "2021-04-29", "close": 16.492935312, "volume": 111.0}, {"date": "2021-04-30", "close": 17.523743769, "volume": 9066.0}, {"date": "2021-05-03", "close": 17.523743769, "volume": 0.0}, {"date": "2021-05-04", "close": 18.554552226, "volume": 88.0}, {"date": "2021-05-05", "close": 18.554552226, "volume": 542.0}, {"date": "2021-05-06", "close": 19.585360683, "volume": 195.0}, {"date": "2021-05-07", "close": 17.523743769, "volume": 1616.0}, {"date": "2021-05-10", "close": 17.523743769, "volume": 5359.0}, {"date": "2021-05-11", "close": 17.523743769, "volume": 291.0}, {"date": "2021-05-12", "close": 17.523743769, "volume": 45.0}, {"date": "2021-05-13", "close": 17.523743769, "volume": 2558.0}, {"date": "2021-05-14", "close": 16.492935312, "volume": 2920.0}, {"date": "2021-05-17", "close": 17.523743769, "volume": 97.0}, {"date": "2021-05-18", "close": 17.523743769, "volume": 1876.0}, {"date": "2021-05-19", "close": 16.492935312, "volume": 450.0}, {"date": "2021-05-20", "close": 16.492935312, "volume": 21.0}, {"date": "2021-05-21", "close": 17.523743769, "volume": 92.0}, {"date": "2021-05-24", "close": 17.523743769, "volume": 430.0}, {"date": "2021-05-25", "close": 17.523743769, "volume": 0.0}, {"date": "2021-05-26", "close": 17.523743769, "volume": 387.0}, {"date": "2021-05-27", "close": 16.492935312, "volume": 388.0}, {"date": "2021-05-28", "close": 16.492935312, "volume": 3480.0}, {"date": "2021-05-31", "close": 16.492935312, "volume": 1927.0}, {"date": "2021-06-01", "close": 17.523743769, "volume": 4662.0}, {"date": "2021-06-02", "close": 18.554552226, "volume": 980.0}, {"date": "2021-06-03", "close": 17.523743769, "volume": 3.0}, {"date": "2021-06-04", "close": 18.554552226, "volume": 734.0}, {"date": "2021-06-07", "close": 18.554552226, "volume": 1833.0}, {"date": "2021-06-08", "close": 18.554552226, "volume": 291.0}, {"date": "2021-06-09", "close": 19.585360683, "volume": 948.0}, {"date": "2021-06-10", "close": 20.61616914, "volume": 2358.0}, {"date": "2021-06-11", "close": 20.61616914, "volume": 631.0}, {"date": "2021-06-15", "close": 18.554552226, "volume": 215.0}, {"date": "2021-06-16", "close": 18.554552226, "volume": 790.0}, {"date": "2021-06-17", "close": 18.554552226, "volume": 547.0}, {"date": "2021-06-18", "close": 18.554552226, "volume": 29.0}, {"date": "2021-06-21", "close": 17.523743769, "volume": 422.0}, {"date": "2021-06-22", "close": 16.492935312, "volume": 97.0}, {"date": "2021-06-23", "close": 17.523743769, "volume": 228.0}, {"date": "2021-06-24", "close": 16.492935312, "volume": 78.0}, {"date": "2021-06-25", "close": 17.523743769, "volume": 28.0}, {"date": "2021-06-28", "close": 17.523743769, "volume": 494.0}, {"date": "2021-06-29", "close": 17.523743769, "volume": 577.0}, {"date": "2021-06-30", "close": 17.523743769, "volume": 1907.0}, {"date": "2021-07-01", "close": 17.523743769, "volume": 53.0}, {"date": "2021-07-02", "close": 18.554552226, "volume": 126.0}, {"date": "2021-07-05", "close": 18.554552226, "volume": 37.0}, {"date": "2021-07-06", "close": 16.492935312, "volume": 1593.0}, {"date": "2021-07-07", "close": 19.585360683, "volume": 1855.0}, {"date": "2021-07-08", "close": 17.523743769, "volume": 109.0}, {"date": "2021-07-09", "close": 17.523743769, "volume": 98.0}, {"date": "2021-07-12", "close": 18.554552226, "volume": 15.0}, {"date": "2021-07-14", "close": 18.554552226, "volume": 51.0}, {"date": "2021-07-15", "close": 18.554552226, "volume": 1329.0}, {"date": "2021-07-16", "close": 18.554552226, "volume": 440.0}, {"date": "2021-07-19", "close": 18.554552226, "volume": 431.0}, {"date": "2021-07-20", "close": 17.523743769, "volume": 636.0}, {"date": "2021-07-22", "close": 17.523743769, "volume": 1154.0}, {"date": "2021-07-23", "close": 17.523743769, "volume": 97.0}, {"date": "2021-07-27", "close": 18.554552226, "volume": 85.0}, {"date": "2021-07-28", "close": 18.554552226, "volume": 53.0}, {"date": "2021-08-02", "close": 17.523743769, "volume": 203.0}, {"date": "2021-08-03", "close": 16.492935312, "volume": 143.0}, {"date": "2021-08-04", "close": 16.492935312, "volume": 959.0}, {"date": "2021-08-05", "close": 16.492935312, "volume": 41.0}, {"date": "2021-08-06", "close": 16.492935312, "volume": 48.0}, {"date": "2021-08-09", "close": 16.492935312, "volume": 80.0}, {"date": "2021-08-10", "close": 16.492935312, "volume": 335.0}, {"date": "2021-08-11", "close": 17.523743769, "volume": 29.0}, {"date": "2021-08-12", "close": 16.492935312, "volume": 152.0}, {"date": "2021-08-13", "close": 17.523743769, "volume": 53.0}, {"date": "2021-08-16", "close": 16.492935312, "volume": 785.0}, {"date": "2021-08-17", "close": 16.492935312, "volume": 647.0}, {"date": "2021-08-19", "close": 16.492935312, "volume": 42.0}, {"date": "2021-08-23", "close": 16.492935312, "volume": 7.0}, {"date": "2021-08-24", "close": 15.462126855, "volume": 599.0}, {"date": "2021-08-26", "close": 16.492935312, "volume": 6.0}, {"date": "2021-08-27", "close": 15.462126855, "volume": 640.0}, {"date": "2021-08-30", "close": 15.462126855, "volume": 1235.0}, {"date": "2021-08-31", "close": 15.462126855, "volume": 848.0}, {"date": "2021-09-01", "close": 15.462126855, "volume": 35.0}, {"date": "2021-09-02", "close": 17.523743769, "volume": 2542.0}, {"date": "2021-09-03", "close": 17.523743769, "volume": 415.0}, {"date": "2021-09-06", "close": 15.462126855, "volume": 501.0}, {"date": "2021-09-09", "close": 23.708594511, "volume": 147638.0}, {"date": "2021-09-10", "close": 19.585360683, "volume": 70452.0}, {"date": "2021-09-13", "close": 19.585360683, "volume": 30400.0}, {"date": "2021-09-14", "close": 18.554552226, "volume": 28606.0}, {"date": "2021-09-15", "close": 17.523743769, "volume": 11567.0}, {"date": "2021-09-16", "close": 16.492935312, "volume": 6542.0}, {"date": "2021-09-17", "close": 17.523743769, "volume": 931.0}, {"date": "2021-09-20", "close": 16.492935312, "volume": 5936.0}, {"date": "2021-09-21", "close": 16.492935312, "volume": 1602.0}, {"date": "2021-09-22", "close": 16.492935312, "volume": 4775.0}, {"date": "2021-09-23", "close": 17.523743769, "volume": 1171.0}, {"date": "2021-09-24", "close": 17.523743769, "volume": 28685.0}, {"date": "2021-09-27", "close": 15.462126855, "volume": 15759.0}, {"date": "2021-09-28", "close": 16.492935312, "volume": 4486.0}, {"date": "2021-09-29", "close": 16.492935312, "volume": 1707.0}, {"date": "2021-09-30", "close": 16.492935312, "volume": 1877.0}, {"date": "2021-10-01", "close": 15.462126855, "volume": 890.0}, {"date": "2021-10-04", "close": 15.462126855, "volume": 1960.0}, {"date": "2021-10-05", "close": 16.492935312, "volume": 9910.0}, {"date": "2021-10-06", "close": 15.462126855, "volume": 1834.0}, {"date": "2021-10-07", "close": 16.492935312, "volume": 1830.0}, {"date": "2021-10-08", "close": 16.492935312, "volume": 1455.0}, {"date": "2021-10-11", "close": 15.462126855, "volume": 374.0}, {"date": "2021-10-12", "close": 15.462126855, "volume": 1502.0}, {"date": "2021-10-13", "close": 15.462126855, "volume": 1213.0}, {"date": "2021-10-14", "close": 14.431318398, "volume": 1118.0}, {"date": "2021-10-15", "close": 15.462126855, "volume": 705.0}, {"date": "2021-10-18", "close": 14.431318398, "volume": 606.0}, {"date": "2021-10-19", "close": 14.431318398, "volume": 5163.0}, {"date": "2021-10-20", "close": 14.431318398, "volume": 126.0}, {"date": "2021-10-21", "close": 13.400509941, "volume": 835.0}, {"date": "2021-10-22", "close": 13.400509941, "volume": 873.0}, {"date": "2021-10-25", "close": 14.431318398, "volume": 454.0}, {"date": "2021-10-26", "close": 14.431318398, "volume": 666.0}, {"date": "2021-10-27", "close": 13.400509941, "volume": 1389.0}, {"date": "2021-10-28", "close": 14.431318398, "volume": 1407.0}, {"date": "2021-10-29", "close": 14.431318398, "volume": 97.0}, {"date": "2021-11-01", "close": 14.431318398, "volume": 243.0}, {"date": "2021-11-02", "close": 12.369701484, "volume": 18531.0}, {"date": "2021-11-03", "close": 12.369701484, "volume": 5290.0}, {"date": "2021-11-04", "close": 12.8851057125, "volume": 930.0}, {"date": "2021-11-05", "close": 12.369701484, "volume": 16318.0}, {"date": "2021-11-08", "close": 13.400509941, "volume": 6872.0}, {"date": "2021-11-09", "close": 13.400509941, "volume": 6073.0}, {"date": "2021-11-10", "close": 12.369701484, "volume": 78.0}, {"date": "2021-11-11", "close": 12.369701484, "volume": 299.0}, {"date": "2021-11-12", "close": 13.400509941, "volume": 419.0}, {"date": "2021-11-15", "close": 12.369701484, "volume": 485.0}, {"date": "2021-11-16", "close": 12.369701484, "volume": 663.0}, {"date": "2021-11-17", "close": 13.400509941, "volume": 79.0}, {"date": "2021-11-18", "close": 13.400509941, "volume": 5299.0}, {"date": "2021-11-19", "close": 12.369701484, "volume": 2062.0}, {"date": "2021-11-22", "close": 13.400509941, "volume": 2013.0}, {"date": "2021-11-23", "close": 12.369701484, "volume": 2907.0}, {"date": "2021-11-24", "close": 12.8851057125, "volume": 582.0}, {"date": "2021-11-26", "close": 11.338893027, "volume": 4479.0}, {"date": "2021-11-29", "close": 12.369701484, "volume": 926.0}, {"date": "2021-11-30", "close": 12.369701484, "volume": 3604.0}, {"date": "2021-12-01", "close": 12.369701484, "volume": 1202.0}, {"date": "2021-12-02", "close": 11.338893027, "volume": 1931.0}, {"date": "2021-12-03", "close": 11.338893027, "volume": 834.0}, {"date": "2021-12-06", "close": 10.30808457, "volume": 8788.0}, {"date": "2021-12-07", "close": 12.369701484, "volume": 2270.0}, {"date": "2021-12-08", "close": 12.369701484, "volume": 1236.0}, {"date": "2021-12-09", "close": 12.369701484, "volume": 404.0}, {"date": "2021-12-10", "close": 12.369701484, "volume": 970.0}, {"date": "2021-12-13", "close": 12.369701484, "volume": 61.0}, {"date": "2021-12-14", "close": 12.369701484, "volume": 87.0}, {"date": "2021-12-15", "close": 12.369701484, "volume": 73.0}, {"date": "2021-12-16", "close": 11.338893027, "volume": 87.0}, {"date": "2021-12-17", "close": 11.338893027, "volume": 3248.0}, {"date": "2021-12-20", "close": 11.338893027, "volume": 6209.0}, {"date": "2021-12-21", "close": 11.338893027, "volume": 249.0}, {"date": "2021-12-22", "close": 11.338893027, "volume": 224.0}, {"date": "2021-12-23", "close": 11.8542972555, "volume": 20.0}, {"date": "2021-12-24", "close": 11.338893027, "volume": 4.0}, {"date": "2021-12-29", "close": 11.338893027, "volume": 578.0}, {"date": "2021-12-30", "close": 12.369701484, "volume": 1644.0}, {"date": "2021-12-31", "close": 11.338893027, "volume": 970.0}, {"date": "2022-01-04", "close": 11.338893027, "volume": 14407.0}, {"date": "2022-01-05", "close": 12.369701484, "volume": 970.0}, {"date": "2022-01-06", "close": 12.369701484, "volume": 509.0}, {"date": "2022-01-07", "close": 12.369701484, "volume": 250.0}, {"date": "2022-01-10", "close": 12.369701484, "volume": 794.0}, {"date": "2022-01-11", "close": 13.400509941, "volume": 3190.0}, {"date": "2022-01-12", "close": 13.400509941, "volume": 136.0}, {"date": "2022-01-13", "close": 13.400509941, "volume": 2035.0}, {"date": "2022-01-14", "close": 13.400509941, "volume": 1442.0}, {"date": "2022-01-17", "close": 13.400509941, "volume": 5976.0}, {"date": "2022-01-18", "close": 13.400509941, "volume": 2632.0}, {"date": "2022-01-19", "close": 14.431318398, "volume": 602.0}, {"date": "2022-01-20", "close": 14.431318398, "volume": 16230.0}, {"date": "2022-01-21", "close": 14.431318398, "volume": 8299.0}, {"date": "2022-01-24", "close": 13.400509941, "volume": 5306.0}, {"date": "2022-01-25", "close": 13.400509941, "volume": 2047.0}, {"date": "2022-01-27", "close": 13.400509941, "volume": 175.0}, {"date": "2022-01-28", "close": 12.369701484, "volume": 2014.0}, {"date": "2022-01-31", "close": 12.8851057125, "volume": 56.0}, {"date": "2022-02-01", "close": 13.400509941, "volume": 238.0}, {"date": "2022-02-02", "close": 13.9159141695, "volume": 374.0}, {"date": "2022-02-03", "close": 13.400509941, "volume": 294.0}, {"date": "2022-02-04", "close": 13.400509941, "volume": 59.0}, {"date": "2022-02-07", "close": 13.400509941, "volume": 905.0}, {"date": "2022-02-08", "close": 13.400509941, "volume": 485.0}, {"date": "2022-02-09", "close": 14.431318398, "volume": 789.0}, {"date": "2022-02-10", "close": 13.400509941, "volume": 3434.0}, {"date": "2022-02-11", "close": 14.431318398, "volume": 284.0}, {"date": "2022-02-14", "close": 13.400509941, "volume": 1612.0}, {"date": "2022-02-15", "close": 13.400509941, "volume": 151.0}, {"date": "2022-02-16", "close": 12.369701484, "volume": 538.0}, {"date": "2022-02-18", "close": 12.369701484, "volume": 15988.0}, {"date": "2022-02-22", "close": 10.30808457, "volume": 3546.0}, {"date": "2022-02-23", "close": 12.369701484, "volume": 1790.0}, {"date": "2022-02-24", "close": 11.338893027, "volume": 1125.0}, {"date": "2022-02-25", "close": 11.338893027, "volume": 1311.0}, {"date": "2022-02-28", "close": 12.369701484, "volume": 97.0}, {"date": "2022-03-01", "close": 12.369701484, "volume": 469.0}, {"date": "2022-03-02", "close": 11.338893027, "volume": 792.0}, {"date": "2022-03-03", "close": 11.8542972555, "volume": 3017.0}, {"date": "2022-03-07", "close": 11.338893027, "volume": 7148.0}, {"date": "2022-03-08", "close": 11.338893027, "volume": 30.0}, {"date": "2022-03-09", "close": 11.338893027, "volume": 159.0}, {"date": "2022-03-10", "close": 11.338893027, "volume": 180.0}, {"date": "2022-03-11", "close": 11.338893027, "volume": 79.0}, {"date": "2022-03-14", "close": 10.30808457, "volume": 623.0}, {"date": "2022-03-15", "close": 11.338893027, "volume": 544.0}, {"date": "2022-03-16", "close": 11.338893027, "volume": 1245.0}, {"date": "2022-03-17", "close": 12.369701484, "volume": 63.0}, {"date": "2022-03-18", "close": 12.369701484, "volume": 178.0}, {"date": "2022-03-21", "close": 12.369701484, "volume": 0.0}, {"date": "2022-03-22", "close": 11.338893027, "volume": 97.0}, {"date": "2022-03-23", "close": 12.369701484, "volume": 3294.0}, {"date": "2022-03-24", "close": 11.338893027, "volume": 1000.0}, {"date": "2022-03-25", "close": 11.338893027, "volume": 211.0}, {"date": "2022-03-28", "close": 11.338893027, "volume": 2432.0}, {"date": "2022-03-29", "close": 11.338893027, "volume": 190.0}, {"date": "2022-03-30", "close": 11.338893027, "volume": 88.0}, {"date": "2022-03-31", "close": 11.338893027, "volume": 1945.0}, {"date": "2022-04-01", "close": 11.338893027, "volume": 345.0}, {"date": "2022-04-04", "close": 11.338893027, "volume": 448.0}, {"date": "2022-04-06", "close": 10.30808457, "volume": 3466.0}, {"date": "2022-04-07", "close": 10.30808457, "volume": 369.0}, {"date": "2022-04-08", "close": 10.30808457, "volume": 20.0}, {"date": "2022-04-11", "close": 10.30808457, "volume": 8613.0}, {"date": "2022-04-12", "close": 10.30808457, "volume": 2230.0}, {"date": "2022-04-13", "close": 10.30808457, "volume": 388.0}, {"date": "2022-04-14", "close": 10.30808457, "volume": 85.0}, {"date": "2022-04-19", "close": 10.30808457, "volume": 1858.0}, {"date": "2022-04-20", "close": 10.30808457, "volume": 122.0}, {"date": "2022-04-21", "close": 10.30808457, "volume": 36.0}, {"date": "2022-04-22", "close": 10.30808457, "volume": 1763.0}, {"date": "2022-04-26", "close": 10.30808457, "volume": 1261.0}, {"date": "2022-04-28", "close": 11.338893027, "volume": 102.0}, {"date": "2022-04-29", "close": 10.30808457, "volume": 315.0}, {"date": "2022-05-04", "close": 9.277276113, "volume": 4406.0}, {"date": "2022-05-05", "close": 9.277276113, "volume": 965.0}, {"date": "2022-05-09", "close": 9.277276113, "volume": 519.0}, {"date": "2022-05-10", "close": 9.277276113, "volume": 107.0}, {"date": "2022-05-11", "close": 8.246467656, "volume": 5978.0}, {"date": "2022-05-12", "close": 9.277276113, "volume": 1104.0}, {"date": "2022-05-16", "close": 9.277276113, "volume": 418.0}, {"date": "2022-05-17", "close": 9.277276113, "volume": 998.0}, {"date": "2022-05-18", "close": 8.246467656, "volume": 1409.0}, {"date": "2022-05-19", "close": 10.30808457, "volume": 1455.0}, {"date": "2022-05-20", "close": 11.338893027, "volume": 1046.0}, {"date": "2022-05-24", "close": 11.338893027, "volume": 972.0}, {"date": "2022-05-25", "close": 9.277276113, "volume": 730.0}, {"date": "2022-05-26", "close": 9.277276113, "volume": 536.0}, {"date": "2022-05-27", "close": 10.30808457, "volume": 97.0}, {"date": "2022-05-30", "close": 9.277276113, "volume": 108.0}, {"date": "2022-05-31", "close": 10.30808457, "volume": 16.0}, {"date": "2022-06-02", "close": 9.277276113, "volume": 134.0}, {"date": "2022-06-03", "close": 9.277276113, "volume": 213.0}, {"date": "2022-06-06", "close": 8.246467656, "volume": 3.0}, {"date": "2022-06-08", "close": 7.215659199, "volume": 6230.0}, {"date": "2022-06-09", "close": 8.246467656, "volume": 1028.0}, {"date": "2022-06-10", "close": 7.215659199, "volume": 388.0}, {"date": "2022-06-14", "close": 7.215659199, "volume": 2226.0}, {"date": "2022-06-15", "close": 7.215659199, "volume": 833.0}, {"date": "2022-06-16", "close": 8.246467656, "volume": 1543.0}, {"date": "2022-06-17", "close": 8.246467656, "volume": 0.0}, {"date": "2022-06-20", "close": 7.215659199, "volume": 84.0}, {"date": "2022-06-21", "close": 7.215659199, "volume": 2842.0}, {"date": "2022-06-22", "close": 7.215659199, "volume": 829.0}, {"date": "2022-06-23", "close": 7.215659199, "volume": 50.0}, {"date": "2022-06-24", "close": 7.215659199, "volume": 495.0}, {"date": "2022-06-29", "close": 7.215659199, "volume": 144.0}, {"date": "2022-06-30", "close": 7.215659199, "volume": 244.0}, {"date": "2022-07-05", "close": 8.246467656, "volume": 1755.0}, {"date": "2022-07-07", "close": 8.246467656, "volume": 136.0}, {"date": "2022-07-11", "close": 8.246467656, "volume": 6.0}, {"date": "2022-07-14", "close": 9.277276113, "volume": 247.0}, {"date": "2022-07-15", "close": 9.277276113, "volume": 2720.0}, {"date": "2022-07-18", "close": 9.277276113, "volume": 1629.0}, {"date": "2022-07-19", "close": 9.277276113, "volume": 485.0}, {"date": "2022-07-20", "close": 10.30808457, "volume": 97.0}, {"date": "2022-07-21", "close": 10.30808457, "volume": 19.0}, {"date": "2022-07-22", "close": 9.277276113, "volume": 102.0}, {"date": "2022-07-25", "close": 9.277276113, "volume": 2771.0}, {"date": "2022-07-26", "close": 10.30808457, "volume": 5923.0}, {"date": "2022-07-27", "close": 11.338893027, "volume": 2959.0}, {"date": "2022-07-28", "close": 11.338893027, "volume": 984.0}, {"date": "2022-07-29", "close": 11.338893027, "volume": 148.0}, {"date": "2022-08-01", "close": 11.338893027, "volume": 106.0}, {"date": "2022-08-02", "close": 11.338893027, "volume": 225.0}, {"date": "2022-08-03", "close": 10.30808457, "volume": 561.0}, {"date": "2022-08-04", "close": 11.338893027, "volume": 539.0}, {"date": "2022-08-05", "close": 11.338893027, "volume": 1.0}, {"date": "2022-08-08", "close": 10.30808457, "volume": 194.0}, {"date": "2022-08-09", "close": 11.338893027, "volume": 511.0}, {"date": "2022-08-15", "close": 10.30808457, "volume": 252.0}, {"date": "2022-08-17", "close": 10.30808457, "volume": 218.0}, {"date": "2022-08-18", "close": 9.277276113, "volume": 3167.0}, {"date": "2022-08-19", "close": 9.277276113, "volume": 711.0}, {"date": "2022-08-23", "close": 9.7926803415, "volume": 36.0}, {"date": "2022-08-25", "close": 10.30808457, "volume": 465.0}, {"date": "2022-08-29", "close": 8.246467656, "volume": 6663.0}, {"date": "2022-08-30", "close": 9.277276113, "volume": 228.0}, {"date": "2022-09-07", "close": 8.246467656, "volume": 104.0}, {"date": "2022-09-08", "close": 7.215659199, "volume": 1802.0}, {"date": "2022-09-09", "close": 8.246467656, "volume": 907.0}, {"date": "2022-09-12", "close": 8.246467656, "volume": 211.0}, {"date": "2022-09-16", "close": 7.215659199, "volume": 1167.0}, {"date": "2022-09-19", "close": 7.215659199, "volume": 205.0}, {"date": "2022-09-23", "close": 6.184850742, "volume": 4189.0}, {"date": "2022-09-26", "close": 6.184850742, "volume": 2268.0}, {"date": "2022-09-27", "close": 6.184850742, "volume": 742.0}, {"date": "2022-09-28", "close": 5.154042285, "volume": 804.0}, {"date": "2022-10-03", "close": 5.154042285, "volume": 6857.0}, {"date": "2022-10-04", "close": 4.123233828, "volume": 1210.0}, {"date": "2022-10-06", "close": 5.154042285, "volume": 704.0}, {"date": "2022-10-07", "close": 6.184850742, "volume": 109.0}, {"date": "2022-10-10", "close": 5.154042285, "volume": 785.0}, {"date": "2022-10-11", "close": 5.154042285, "volume": 905.0}, {"date": "2022-10-13", "close": 5.154042285, "volume": 40.0}, {"date": "2022-10-14", "close": 5.154042285, "volume": 57.0}, {"date": "2022-10-19", "close": 6.184850742, "volume": 68.0}, {"date": "2022-10-20", "close": 6.184850742, "volume": 86.0}, {"date": "2022-10-21", "close": 5.154042285, "volume": 56.0}, {"date": "2022-10-25", "close": 5.154042285, "volume": 1010.0}, {"date": "2022-10-27", "close": 4.123233828, "volume": 6596.0}, {"date": "2022-10-28", "close": 5.154042285, "volume": 10948.0}, {"date": "2022-11-02", "close": 4.123233828, "volume": 8060.0}, {"date": "2022-11-03", "close": 5.154042285, "volume": 2087.0}, {"date": "2022-11-04", "close": 5.154042285, "volume": 2062.0}, {"date": "2022-11-07", "close": 4.123233828, "volume": 24.0}, {"date": "2022-11-08", "close": 4.123233828, "volume": 13995.0}, {"date": "2022-11-09", "close": 4.123233828, "volume": 48.0}, {"date": "2022-11-10", "close": 4.123233828, "volume": 3093.0}, {"date": "2022-11-11", "close": 4.123233828, "volume": 1117.0}, {"date": "2022-11-14", "close": 4.123233828, "volume": 485.0}, {"date": "2022-11-15", "close": 4.123233828, "volume": 104.0}, {"date": "2022-11-16", "close": 4.123233828, "volume": 390.0}, {"date": "2022-11-18", "close": 4.123233828, "volume": 522.0}, {"date": "2022-11-22", "close": 5.154042285, "volume": 213.0}, {"date": "2022-11-23", "close": 4.6386380565, "volume": 116.0}, {"date": "2022-11-24", "close": 4.123233828, "volume": 97.0}, {"date": "2022-12-05", "close": 5.154042285, "volume": 13510.0}, {"date": "2022-12-06", "close": 5.154042285, "volume": 194.0}, {"date": "2022-12-07", "close": 5.154042285, "volume": 1.0}, {"date": "2022-12-08", "close": 4.123233828, "volume": 976.0}, {"date": "2022-12-09", "close": 4.123233828, "volume": 3157.0}, {"date": "2022-12-13", "close": 4.123233828, "volume": 49.0}, {"date": "2022-12-14", "close": 4.123233828, "volume": 1940.0}, {"date": "2022-12-15", "close": 4.123233828, "volume": 1850.0}, {"date": "2022-12-16", "close": 4.123233828, "volume": 2538.0}, {"date": "2022-12-19", "close": 4.123233828, "volume": 3681.0}, {"date": "2022-12-20", "close": 4.123233828, "volume": 664.0}, {"date": "2022-12-21", "close": 4.123233828, "volume": 728.0}, {"date": "2022-12-22", "close": 4.123233828, "volume": 340.0}, {"date": "2022-12-23", "close": 4.123233828, "volume": 800.0}, {"date": "2022-12-28", "close": 4.123233828, "volume": 393.0}, {"date": "2022-12-29", "close": 4.123233828, "volume": 445.0}, {"date": "2023-01-03", "close": 4.123233828, "volume": 320.0}, {"date": "2023-01-05", "close": 4.123233828, "volume": 931.0}, {"date": "2023-01-06", "close": 4.6386380565, "volume": 97.0}, {"date": "2023-01-09", "close": 4.123233828, "volume": 4690.0}, {"date": "2023-01-10", "close": 4.123233828, "volume": 1983.0}, {"date": "2023-01-12", "close": 4.123233828, "volume": 131.0}, {"date": "2023-01-13", "close": 4.123233828, "volume": 598.0}, {"date": "2023-01-16", "close": 4.123233828, "volume": 6.0}, {"date": "2023-01-17", "close": 4.123233828, "volume": 2668.0}, {"date": "2023-01-18", "close": 5.154042285, "volume": 87.0}, {"date": "2023-01-19", "close": 5.154042285, "volume": 8544.0}, {"date": "2023-01-20", "close": 5.6694465135, "volume": 1269.0}, {"date": "2023-01-23", "close": 4.123233828, "volume": 2651.0}, {"date": "2023-01-24", "close": 4.6386380565, "volume": 592.0}, {"date": "2023-01-25", "close": 4.123233828, "volume": 4.0}, {"date": "2023-01-27", "close": 5.154042285, "volume": 474.0}, {"date": "2023-01-30", "close": 4.6386380565, "volume": 64047.0}, {"date": "2023-01-31", "close": 4.6386380565, "volume": 201.0}, {"date": "2023-02-02", "close": 4.123233828, "volume": 3.0}, {"date": "2023-02-06", "close": 4.123233828, "volume": 2524.0}, {"date": "2023-02-09", "close": 4.123233828, "volume": 24284.0}, {"date": "2023-02-10", "close": 4.123233828, "volume": 231.0}, {"date": "2023-02-13", "close": 4.123233828, "volume": 287.0}, {"date": "2023-02-14", "close": 4.123233828, "volume": 59195.0}, {"date": "2023-02-15", "close": 4.123233828, "volume": 1649.0}, {"date": "2023-02-16", "close": 4.123233828, "volume": 38999.0}, {"date": "2023-02-17", "close": 3.6078295995, "volume": 51.0}, {"date": "2023-02-20", "close": 4.123233828, "volume": 209.0}, {"date": "2023-02-22", "close": 4.123233828, "volume": 201.0}, {"date": "2023-02-23", "close": 3.6078295995, "volume": 942.0}, {"date": "2023-02-24", "close": 3.6078295995, "volume": 188.0}, {"date": "2023-02-27", "close": 3.6078295995, "volume": 146.0}, {"date": "2023-03-01", "close": 3.092425371, "volume": 7.0}, {"date": "2023-03-02", "close": 4.123233828, "volume": 679.0}, {"date": "2023-03-03", "close": 4.123233828, "volume": 1654.0}, {"date": "2023-03-06", "close": 4.123233828, "volume": 364.0}, {"date": "2023-03-08", "close": 3.092425371, "volume": 1.0}, {"date": "2023-03-09", "close": 3.092425371, "volume": 292.0}, {"date": "2023-03-10", "close": 3.092425371, "volume": 24.0}, {"date": "2023-03-13", "close": 3.092425371, "volume": 21715.0}, {"date": "2023-03-14", "close": 3.092425371, "volume": 3.0}, {"date": "2023-03-15", "close": 3.092425371, "volume": 893.0}, {"date": "2023-03-16", "close": 2.5770211425, "volume": 2.0}, {"date": "2023-03-17", "close": 3.092425371, "volume": 103.0}, {"date": "2023-03-20", "close": 3.092425371, "volume": 9555.0}, {"date": "2023-03-23", "close": 2.061616914, "volume": 17282.0}, {"date": "2023-03-24", "close": 3.6078295995, "volume": 4560.0}, {"date": "2023-03-27", "close": 3.092425371, "volume": 1.0}, {"date": "2023-03-28", "close": 3.092425371, "volume": 1548.0}, {"date": "2023-03-30", "close": 4.123233828, "volume": 146.0}, {"date": "2023-03-31", "close": 3.6078295995, "volume": 601.0}, {"date": "2023-04-13", "close": 3.092425371, "volume": 316.0}, {"date": "2023-04-14", "close": 4.123233828, "volume": 2580.0}, {"date": "2023-04-17", "close": 3.092425371, "volume": 859.0}, {"date": "2023-04-19", "close": 3.092425371, "volume": 388.0}, {"date": "2023-04-24", "close": 3.092425371, "volume": 97.0}, {"date": "2023-04-27", "close": 4.123233828, "volume": 194.0}, {"date": "2023-04-28", "close": 4.123233828, "volume": 135.0}, {"date": "2023-05-01", "close": 4.123233828, "volume": 3.0}, {"date": "2023-05-02", "close": 4.123233828, "volume": 254.0}, {"date": "2023-05-03", "close": 3.092425371, "volume": 5376.0}, {"date": "2023-05-04", "close": 3.092425371, "volume": 1887.0}, {"date": "2023-05-05", "close": 4.123233828, "volume": 243.0}, {"date": "2023-05-09", "close": 3.092425371, "volume": 35908.0}, {"date": "2023-05-11", "close": 3.092425371, "volume": 0.0}, {"date": "2023-05-15", "close": 4.123233828, "volume": 144.0}, {"date": "2023-05-16", "close": 3.092425371, "volume": 10.0}, {"date": "2023-05-22", "close": 3.092425371, "volume": 2052.0}, {"date": "2023-05-23", "close": 3.092425371, "volume": 24350.0}, {"date": "2023-05-24", "close": 3.092425371, "volume": 1434.0}, {"date": "2023-05-25", "close": 3.092425371, "volume": 1660.0}, {"date": "2023-05-29", "close": 3.092425371, "volume": 12146.0}, {"date": "2023-05-30", "close": 3.6078295995, "volume": 168.0}, {"date": "2023-05-31", "close": 3.092425371, "volume": 44.0}, {"date": "2023-06-07", "close": 3.092425371, "volume": 2476.0}, {"date": "2023-06-09", "close": 3.092425371, "volume": 27.0}, {"date": "2023-06-15", "close": 3.6078295995, "volume": 243.0}, {"date": "2023-06-19", "close": 3.092425371, "volume": 261.0}, {"date": "2023-06-20", "close": 3.092425371, "volume": 970.0}, {"date": "2023-06-21", "close": 3.092425371, "volume": 970.0}, {"date": "2023-06-23", "close": 3.092425371, "volume": 3661.0}, {"date": "2023-06-26", "close": 3.092425371, "volume": 1068.0}, {"date": "2023-06-27", "close": 2.5770211425, "volume": 178.0}, {"date": "2023-06-28", "close": 3.092425371, "volume": 555.0}, {"date": "2023-06-30", "close": 2.5770211425, "volume": 21.0}, {"date": "2023-07-03", "close": 3.092425371, "volume": 190.0}, {"date": "2023-07-04", "close": 3.092425371, "volume": 4356.0}, {"date": "2023-07-05", "close": 3.092425371, "volume": 775.0}, {"date": "2023-07-06", "close": 3.092425371, "volume": 160.0}, {"date": "2023-07-07", "close": 3.092425371, "volume": 485.0}, {"date": "2023-07-10", "close": 3.092425371, "volume": 1552.0}, {"date": "2023-07-11", "close": 3.092425371, "volume": 37.0}, {"date": "2023-07-12", "close": 3.092425371, "volume": 816.0}, {"date": "2023-07-13", "close": 3.092425371, "volume": 358.0}, {"date": "2023-07-14", "close": 3.092425371, "volume": 5.0}, {"date": "2023-07-17", "close": 3.092425371, "volume": 510.0}, {"date": "2023-07-18", "close": 3.092425371, "volume": 1940.0}, {"date": "2023-07-19", "close": 3.092425371, "volume": 460.0}, {"date": "2023-07-20", "close": 4.123233828, "volume": 1229.0}, {"date": "2023-07-25", "close": 5.154042285, "volume": 13049.0}, {"date": "2023-07-26", "close": 4.123233828, "volume": 9817.0}, {"date": "2023-07-27", "close": 4.123233828, "volume": 2329.0}, {"date": "2023-07-28", "close": 4.123233828, "volume": 7452.0}, {"date": "2023-07-31", "close": 4.123233828, "volume": 286.0}, {"date": "2023-08-01", "close": 4.123233828, "volume": 398.0}, {"date": "2023-08-02", "close": 4.123233828, "volume": 487.0}, {"date": "2023-08-04", "close": 5.154042285, "volume": 1654.0}, {"date": "2023-08-08", "close": 4.123233828, "volume": 2071.0}, {"date": "2023-08-10", "close": 5.154042285, "volume": 1554.0}, {"date": "2023-08-14", "close": 5.154042285, "volume": 289.0}, {"date": "2023-08-15", "close": 5.154042285, "volume": 97.0}, {"date": "2023-08-16", "close": 4.123233828, "volume": 4541.0}, {"date": "2023-08-17", "close": 5.154042285, "volume": 645.0}, {"date": "2023-08-18", "close": 4.123233828, "volume": 1311.0}, {"date": "2023-08-21", "close": 4.123233828, "volume": 970.0}, {"date": "2023-08-22", "close": 4.123233828, "volume": 238.0}, {"date": "2023-08-23", "close": 4.123233828, "volume": 485.0}, {"date": "2023-08-24", "close": 4.123233828, "volume": 99.0}, {"date": "2023-08-25", "close": 4.123233828, "volume": 243.0}, {"date": "2023-08-29", "close": 4.123233828, "volume": 541.0}, {"date": "2023-08-30", "close": 4.6386380565, "volume": 1445.0}, {"date": "2023-09-01", "close": 4.6386380565, "volume": 51.0}, {"date": "2023-09-04", "close": 4.6386380565, "volume": 245.0}, {"date": "2023-09-05", "close": 4.6386380565, "volume": 435.0}, {"date": "2023-09-06", "close": 5.154042285, "volume": 243.0}, {"date": "2023-09-08", "close": 5.154042285, "volume": 243.0}, {"date": "2023-09-11", "close": 5.154042285, "volume": 1.0}, {"date": "2023-09-13", "close": 4.6386380565, "volume": 971.0}, {"date": "2023-09-14", "close": 4.123233828, "volume": 935.0}, {"date": "2023-09-15", "close": 4.123233828, "volume": 33.0}, {"date": "2023-09-18", "close": 4.123233828, "volume": 980.0}, {"date": "2023-09-19", "close": 4.123233828, "volume": 694.0}, {"date": "2023-09-20", "close": 4.123233828, "volume": 485.0}, {"date": "2023-09-22", "close": 4.123233828, "volume": 293.0}, {"date": "2023-09-26", "close": 3.092425371, "volume": 1310.0}, {"date": "2023-09-27", "close": 4.123233828, "volume": 97.0}, {"date": "2023-09-28", "close": 4.123233828, "volume": 988.0}, {"date": "2023-10-03", "close": 4.123233828, "volume": 2251.0}, {"date": "2023-10-04", "close": 4.123233828, "volume": 909.0}, {"date": "2023-10-06", "close": 4.123233828, "volume": 243.0}, {"date": "2023-10-09", "close": 4.123233828, "volume": 1698.0}, {"date": "2023-10-10", "close": 4.123233828, "volume": 1409.0}, {"date": "2023-10-11", "close": 3.6078295995, "volume": 1615.0}, {"date": "2023-10-12", "close": 4.123233828, "volume": 243.0}, {"date": "2023-10-16", "close": 4.123233828, "volume": 485.0}, {"date": "2023-10-17", "close": 4.123233828, "volume": 243.0}, {"date": "2023-10-18", "close": 4.123233828, "volume": 243.0}, {"date": "2023-10-19", "close": 4.123233828, "volume": 485.0}, {"date": "2023-10-23", "close": 4.123233828, "volume": 378.0}, {"date": "2023-10-24", "close": 4.123233828, "volume": 97.0}, {"date": "2023-10-25", "close": 4.123233828, "volume": 243.0}, {"date": "2023-10-30", "close": 3.092425371, "volume": 388.0}, {"date": "2023-10-31", "close": 3.092425371, "volume": 388.0}, {"date": "2023-11-01", "close": 4.123233828, "volume": 4201.0}, {"date": "2023-11-03", "close": 3.092425371, "volume": 194.0}, {"date": "2023-11-06", "close": 3.6078295995, "volume": 272.0}, {"date": "2023-11-08", "close": 3.092425371, "volume": 3263.0}, {"date": "2023-11-10", "close": 3.092425371, "volume": 970.0}, {"date": "2023-11-16", "close": 3.092425371, "volume": 263.0}, {"date": "2023-11-17", "close": 3.092425371, "volume": 106.0}, {"date": "2023-11-20", "close": 3.6078295995, "volume": 29103.0}, {"date": "2023-11-21", "close": 3.092425371, "volume": 2545.0}, {"date": "2023-11-22", "close": 3.092425371, "volume": 2107.0}, {"date": "2023-11-23", "close": 3.092425371, "volume": 346.0}, {"date": "2023-11-24", "close": 3.092425371, "volume": 651.0}, {"date": "2023-11-27", "close": 3.092425371, "volume": 229.0}, {"date": "2023-11-28", "close": 2.5770211425, "volume": 38804.0}, {"date": "2023-11-29", "close": 3.092425371, "volume": 485.0}, {"date": "2023-12-01", "close": 3.092425371, "volume": 971.0}, {"date": "2023-12-04", "close": 3.092425371, "volume": 65.0}, {"date": "2023-12-15", "close": 2.199058048, "volume": 970.0}, {"date": "2023-12-18", "close": 2.336499176, "volume": 0.0}, {"date": "2023-12-19", "close": 3.09242538, "volume": 2350.0}, {"date": "2023-12-21", "close": 3.848351584, "volume": 2214.0}, {"date": "2023-12-22", "close": 4.672998352, "volume": 4578.0}, {"date": "2023-12-27", "close": 4.12323384, "volume": 1855.0}, {"date": "2023-12-28", "close": 3.710910456, "volume": 550.0}, {"date": "2023-12-29", "close": 3.848351584, "volume": 1169.0}, {"date": "2024-01-02", "close": 3.985792712, "volume": 199.0}, {"date": "2024-01-04", "close": 4.12323384, "volume": 2350.0}, {"date": "2024-01-05", "close": 4.398116096, "volume": 3495.0}, {"date": "2024-01-08", "close": 4.260674968, "volume": 283.0}, {"date": "2024-01-09", "close": 4.260674968, "volume": 442.0}, {"date": "2024-01-10", "close": 4.260674968, "volume": 1179.0}, {"date": "2024-01-11", "close": 4.260674968, "volume": 40.0}, {"date": "2024-01-12", "close": 4.260674968, "volume": 17.0}, {"date": "2024-01-15", "close": 4.260674968, "volume": 276.0}, {"date": "2024-01-16", "close": 4.12323384, "volume": 1271.0}, {"date": "2024-01-17", "close": 4.191954404, "volume": 486.0}, {"date": "2024-01-18", "close": 4.191954404, "volume": 18.0}, {"date": "2024-01-19", "close": 4.191954404, "volume": 79.0}, {"date": "2024-01-22", "close": 3.917072148, "volume": 60860.0}, {"date": "2024-01-23", "close": 3.848351584, "volume": 291.0}, {"date": "2024-01-24", "close": 3.710910456, "volume": 144.0}, {"date": "2024-01-25", "close": 3.710910456, "volume": 249.0}, {"date": "2024-01-29", "close": 3.504748764, "volume": 272.0}, {"date": "2024-01-31", "close": 3.09242538, "volume": 2766.0}, {"date": "2024-02-01", "close": 3.09242538, "volume": 1185.0}, {"date": "2024-02-02", "close": 3.229866508, "volume": 776.0}, {"date": "2024-02-06", "close": 3.848351584, "volume": 4007.0}, {"date": "2024-02-07", "close": 3.77963102, "volume": 403.0}, {"date": "2024-02-12", "close": 3.985792712, "volume": 272.0}, {"date": "2024-02-14", "close": 3.848351584, "volume": 218.0}, {"date": "2024-02-15", "close": 3.917072148, "volume": 33.0}, {"date": "2024-02-16", "close": 3.77963102, "volume": 444.0}, {"date": "2024-02-20", "close": 2.954984252, "volume": 1250.0}, {"date": "2024-02-21", "close": 3.09242538, "volume": 283.0}, {"date": "2024-02-22", "close": 2.817543124, "volume": 242.0}, {"date": "2024-02-23", "close": 2.817543124, "volume": 146.0}, {"date": "2024-02-26", "close": 2.886263688, "volume": 43.0}, {"date": "2024-02-27", "close": 2.886263688, "volume": 97.0}, {"date": "2024-03-01", "close": 2.886263688, "volume": 0.0}, {"date": "2024-03-04", "close": 2.886263688, "volume": 799.0}, {"date": "2024-03-05", "close": 2.886263688, "volume": 800.0}, {"date": "2024-03-07", "close": 2.886263688, "volume": 26.0}, {"date": "2024-03-11", "close": 3.023704816, "volume": 796.0}, {"date": "2024-03-12", "close": 3.023704816, "volume": 97.0}, {"date": "2024-03-13", "close": 2.817543124, "volume": 1208.0}, {"date": "2024-03-22", "close": 2.954984252, "volume": 1278.0}, {"date": "2024-03-25", "close": 2.954984252, "volume": 509.0}, {"date": "2024-03-26", "close": 2.886263688, "volume": 1788.0}, {"date": "2024-03-27", "close": 2.886263688, "volume": 1049.0}, {"date": "2024-03-28", "close": 2.886263688, "volume": 728.0}, {"date": "2024-04-02", "close": 2.954984252, "volume": 693.0}, {"date": "2024-04-03", "close": 3.09242538, "volume": 3230.0}, {"date": "2024-04-05", "close": 2.817543124, "volume": 800.0}, {"date": "2024-04-08", "close": 2.74882256, "volume": 5284.0}, {"date": "2024-04-10", "close": 2.74882256, "volume": 1155.0}, {"date": "2024-04-11", "close": 2.74882256, "volume": 453.0}, {"date": "2024-04-15", "close": 2.611381432, "volume": 882136.0}, {"date": "2024-04-16", "close": 2.199058048, "volume": 191605.0}, {"date": "2024-04-17", "close": 2.130337484, "volume": 127808.0}, {"date": "2024-04-18", "close": 1.924175792, "volume": 30526.0}, {"date": "2024-04-19", "close": 1.992896356, "volume": 67098.0}, {"date": "2024-04-22", "close": 1.992896356, "volume": 7622.0}, {"date": "2024-04-26", "close": 1.649293536, "volume": 66936.0}, {"date": "2024-04-29", "close": 1.511852408, "volume": 29619.0}, {"date": "2024-04-30", "close": 1.511852408, "volume": 13818.0}, {"date": "2024-05-01", "close": 1.439928, "volume": 33284.0}, {"date": "2024-05-02", "close": 1.3679316, "volume": 41935.0}, {"date": "2024-05-03", "close": 1.2959352, "volume": 8928.0}, {"date": "2024-05-06", "close": 1.2239388, "volume": 24988.0}, {"date": "2024-05-07", "close": 1.2239388, "volume": 13110.0}, {"date": "2024-05-08", "close": 1.2959352, "volume": 26116.0}, {"date": "2024-05-09", "close": 1.3679316, "volume": 3752.0}, {"date": "2024-05-10", "close": 1.3679316, "volume": 10798.0}, {"date": "2024-05-14", "close": 1.3679316, "volume": 1626.0}, {"date": "2024-05-15", "close": 1.2959352, "volume": 86.0}, {"date": "2024-05-16", "close": 1.2959352, "volume": 2886.0}, {"date": "2024-05-17", "close": 1.2239388, "volume": 13098.0}, {"date": "2024-05-20", "close": 1.2959352, "volume": 28704.0}, {"date": "2024-05-21", "close": 1.2959352, "volume": 5153.0}, {"date": "2024-05-22", "close": 1.3679316, "volume": 417.0}, {"date": "2024-05-23", "close": 1.3679316, "volume": 250323.0}, {"date": "2024-05-24", "close": 1.6559172, "volume": 260140.0}, {"date": "2024-05-27", "close": 1.3679316, "volume": 39567.0}, {"date": "2024-05-28", "close": 1.2959352, "volume": 33191.0}, {"date": "2024-05-29", "close": 1.2239388, "volume": 7947.0}, {"date": "2024-05-30", "close": 1.2959352, "volume": 18751.0}, {"date": "2024-05-31", "close": 1.1519424, "volume": 51380.0}, {"date": "2024-06-03", "close": 1.1519424, "volume": 7177.0}, {"date": "2024-06-04", "close": 1.1519424, "volume": 5910.0}, {"date": "2024-06-05", "close": 1.2959352, "volume": 1935.0}, {"date": "2024-06-06", "close": 1.1519424, "volume": 98452.0}, {"date": "2024-06-07", "close": 1.2239388, "volume": 1395.0}, {"date": "2024-06-11", "close": 1.2239388, "volume": 4357.0}, {"date": "2024-06-12", "close": 1.2239388, "volume": 1236.0}, {"date": "2024-06-13", "close": 1.1519424, "volume": 694.0}, {"date": "2024-06-14", "close": 1.1519424, "volume": 18061.0}, {"date": "2024-06-17", "close": 1.2239388, "volume": 773.0}, {"date": "2024-06-18", "close": 1.2239388, "volume": 391.0}, {"date": "2024-06-19", "close": 1.3679316, "volume": 32377.0}, {"date": "2024-06-20", "close": 1.2959352, "volume": 21708.0}, {"date": "2024-06-21", "close": 1.439928, "volume": 5643.0}, {"date": "2024-06-24", "close": 1.2959352, "volume": 364.0}, {"date": "2024-06-25", "close": 1.2959352, "volume": 37.0}, {"date": "2024-06-26", "close": 1.3679316, "volume": 2107.0}, {"date": "2024-06-27", "close": 1.3679316, "volume": 1708.0}, {"date": "2024-06-28", "close": 1.2959352, "volume": 279.0}, {"date": "2024-07-01", "close": 1.2959352, "volume": 2.0}, {"date": "2024-07-02", "close": 1.2959352, "volume": 694.0}, {"date": "2024-07-03", "close": 1.2959352, "volume": 144.0}, {"date": "2024-07-05", "close": 1.2959352, "volume": 622.0}, {"date": "2024-07-08", "close": 1.2959352, "volume": 4140.0}, {"date": "2024-07-09", "close": 1.2959352, "volume": 4733.0}, {"date": "2024-07-11", "close": 1.439928, "volume": 3941.0}, {"date": "2024-07-12", "close": 1.2959352, "volume": 675.0}, {"date": "2024-07-16", "close": 1.2959352, "volume": 1058.0}, {"date": "2024-07-17", "close": 1.2239388, "volume": 3033.0}, {"date": "2024-07-19", "close": 1.2239388, "volume": 6247.0}, {"date": "2024-07-22", "close": 1.2239388, "volume": 4221.0}, {"date": "2024-07-23", "close": 1.3679316, "volume": 1389.0}, {"date": "2024-07-25", "close": 1.2959352, "volume": 6035.0}, {"date": "2024-07-26", "close": 1.2239388, "volume": 3247.0}, {"date": "2024-07-29", "close": 1.2239388, "volume": 263.0}, {"date": "2024-07-30", "close": 1.2239388, "volume": 747.0}, {"date": "2024-08-01", "close": 1.2959352, "volume": 3675.0}, {"date": "2024-08-02", "close": 1.2239388, "volume": 1781.0}, {"date": "2024-08-05", "close": 1.2239388, "volume": 558043.0}, {"date": "2024-08-06", "close": 1.1519424, "volume": 20869.0}, {"date": "2024-08-07", "close": 1.1519424, "volume": 124193.0}, {"date": "2024-08-08", "close": 1.1519424, "volume": 7518.0}, {"date": "2024-08-09", "close": 1.0079496, "volume": 2596.0}, {"date": "2024-08-12", "close": 1.1519424, "volume": 609.0}, {"date": "2024-08-13", "close": 1.1519424, "volume": 3345.0}, {"date": "2024-08-14", "close": 1.1519424, "volume": 504.0}, {"date": "2024-08-16", "close": 1.2239388, "volume": 417.0}, {"date": "2024-08-19", "close": 1.079946, "volume": 222.0}, {"date": "2024-08-21", "close": 1.079946, "volume": 9.0}, {"date": "2024-08-26", "close": 1.079946, "volume": 77.0}, {"date": "2024-08-27", "close": 1.2239388, "volume": 434.0}, {"date": "2024-08-28", "close": 1.079946, "volume": 421.0}, {"date": "2024-08-29", "close": 1.079946, "volume": 4167.0}, {"date": "2024-09-03", "close": 1.079946, "volume": 187.0}, {"date": "2024-09-04", "close": 1.079946, "volume": 116.0}, {"date": "2024-09-05", "close": 0.9359532, "volume": 38280.0}, {"date": "2024-09-06", "close": 0.8639568, "volume": 1121.0}, {"date": "2024-09-09", "close": 0.9359532, "volume": 806.0}, {"date": "2024-09-10", "close": 0.9359532, "volume": 4609.0}, {"date": "2024-09-13", "close": 0.8639568, "volume": 6305.0}, {"date": "2024-09-16", "close": 0.8639568, "volume": 23.0}, {"date": "2024-09-17", "close": 0.9359532, "volume": 1069.0}, {"date": "2024-09-18", "close": 1.0079496, "volume": 3458.0}, {"date": "2024-09-20", "close": 0.9359532, "volume": 134.0}, {"date": "2024-09-23", "close": 1.0079496, "volume": 22.0}, {"date": "2024-09-24", "close": 0.9359532, "volume": 942.0}, {"date": "2024-09-25", "close": 0.9359532, "volume": 144.0}, {"date": "2024-09-26", "close": 0.8639568, "volume": 2083.0}, {"date": "2024-09-30", "close": 0.8639568, "volume": 7180.0}, {"date": "2024-10-03", "close": 0.9359532, "volume": 2382.0}, {"date": "2024-10-07", "close": 0.9359532, "volume": 3245.0}, {"date": "2024-10-08", "close": 1.0079496, "volume": 1389.0}, {"date": "2024-10-14", "close": 1.2239388, "volume": 16616.0}, {"date": "2024-10-15", "close": 1.0079496, "volume": 21749.0}, {"date": "2024-10-16", "close": 1.0079496, "volume": 2109.0}, {"date": "2024-10-17", "close": 1.079946, "volume": 972.0}, {"date": "2024-10-18", "close": 1.0079496, "volume": 972.0}, {"date": "2024-10-21", "close": 1.0079496, "volume": 54.0}, {"date": "2024-10-22", "close": 1.0079496, "volume": 957.0}, {"date": "2024-10-23", "close": 1.079946, "volume": 8894.0}, {"date": "2024-10-24", "close": 1.079946, "volume": 31946.0}, {"date": "2024-10-25", "close": 1.0079496, "volume": 3036.0}, {"date": "2024-10-28", "close": 1.1519424, "volume": 1181.0}, {"date": "2024-10-29", "close": 1.0079496, "volume": 5.0}, {"date": "2024-10-30", "close": 1.0079496, "volume": 12951.0}, {"date": "2024-10-31", "close": 0.9359532, "volume": 14329.0}, {"date": "2024-11-01", "close": 0.7919604, "volume": 23815.0}, {"date": "2024-11-04", "close": 0.7919604, "volume": 4408.0}, {"date": "2024-11-05", "close": 0.6479676, "volume": 42705.0}, {"date": "2024-11-07", "close": 0.719964, "volume": 33971.0}, {"date": "2024-11-08", "close": 0.7919604, "volume": 3996.0}, {"date": "2024-11-12", "close": 0.6479676, "volume": 3644.0}, {"date": "2024-11-14", "close": 0.7919604, "volume": 1878.0}, {"date": "2024-11-15", "close": 0.719964, "volume": 694.0}, {"date": "2024-11-18", "close": 0.719964, "volume": 2.0}, {"date": "2024-11-20", "close": 0.719964, "volume": 1.0}, {"date": "2024-11-21", "close": 0.719964, "volume": 2003.0}, {"date": "2024-11-22", "close": 0.719964, "volume": 5535.0}, {"date": "2024-11-25", "close": 0.719964, "volume": 10209.0}, {"date": "2024-11-26", "close": 0.719964, "volume": 5481.0}, {"date": "2024-11-27", "close": 0.719964, "volume": 3628.0}, {"date": "2024-11-29", "close": 0.7919604, "volume": 4252.0}, {"date": "2024-12-02", "close": 0.7919604, "volume": 2529.0}, {"date": "2024-12-03", "close": 0.7919604, "volume": 3144.0}, {"date": "2024-12-04", "close": 0.7919604, "volume": 6948.0}, {"date": "2024-12-05", "close": 0.8639568, "volume": 2948.0}, {"date": "2024-12-06", "close": 0.719964, "volume": 12485.0}, {"date": "2024-12-09", "close": 0.7919604, "volume": 2598.0}, {"date": "2024-12-10", "close": 0.7919604, "volume": 12730.0}, {"date": "2024-12-11", "close": 0.9359532, "volume": 4847.0}, {"date": "2024-12-13", "close": 0.9359532, "volume": 1734.0}, {"date": "2024-12-16", "close": 0.8639568, "volume": 1010.0}, {"date": "2024-12-17", "close": 0.7919604, "volume": 4882.0}, {"date": "2024-12-18", "close": 0.7919604, "volume": 365.0}, {"date": "2024-12-19", "close": 0.8639568, "volume": 579.0}, {"date": "2024-12-20", "close": 0.9359532, "volume": 2256.0}, {"date": "2024-12-24", "close": 1.0079496, "volume": 6093.0}, {"date": "2024-12-27", "close": 1.079946, "volume": 2324.0}, {"date": "2024-12-30", "close": 1.0079496, "volume": 10124.0}, {"date": "2024-12-31", "close": 1.0079496, "volume": 2778.0}, {"date": "2025-01-02", "close": 1.0079496, "volume": 1667.0}, {"date": "2025-01-03", "close": 1.0079496, "volume": 1011.0}, {"date": "2025-01-07", "close": 1.0079496, "volume": 97.0}, {"date": "2025-01-09", "close": 1.0079496, "volume": 556.0}, {"date": "2025-01-14", "close": 0.8639568, "volume": 4830.0}, {"date": "2025-01-15", "close": 1.079946, "volume": 1530.0}, {"date": "2025-01-20", "close": 1.0079496, "volume": 2441.0}, {"date": "2025-01-22", "close": 1.0079496, "volume": 695.0}, {"date": "2025-01-23", "close": 1.0079496, "volume": 0.0}, {"date": "2025-01-24", "close": 1.079946, "volume": 2903.0}, {"date": "2025-01-28", "close": 1.079946, "volume": 1875.0}, {"date": "2025-01-30", "close": 1.079946, "volume": 1.0}, {"date": "2025-01-31", "close": 0.8639568, "volume": 33301.0}, {"date": "2025-02-04", "close": 0.8639568, "volume": 741.0}, {"date": "2025-02-05", "close": 0.7919604, "volume": 2083.0}, {"date": "2025-02-07", "close": 0.8639568, "volume": 12615.0}, {"date": "2025-02-10", "close": 0.8639568, "volume": 1.0}, {"date": "2025-02-11", "close": 0.8639568, "volume": 610.0}, {"date": "2025-02-14", "close": 0.7919604, "volume": 1583.0}, {"date": "2025-02-17", "close": 0.899955, "volume": 694.0}, {"date": "2025-02-19", "close": 0.7919604, "volume": 959.0}, {"date": "2025-02-20", "close": 0.7919604, "volume": 6451.0}, {"date": "2025-02-24", "close": 0.7919604, "volume": 139952.0}, {"date": "2025-02-26", "close": 0.9359532, "volume": 3361.0}, {"date": "2025-02-28", "close": 0.7919604, "volume": 77.0}, {"date": "2025-03-03", "close": 0.7919604, "volume": 319.0}, {"date": "2025-03-04", "close": 0.7919604, "volume": 8564.0}, {"date": "2025-03-05", "close": 0.7919604, "volume": 840.0}, {"date": "2025-03-06", "close": 0.719964, "volume": 2315.0}, {"date": "2025-03-07", "close": 0.7919604, "volume": 2314.0}, {"date": "2025-03-10", "close": 0.7919604, "volume": 255.0}, {"date": "2025-03-11", "close": 0.719964, "volume": 22432.0}, {"date": "2025-03-12", "close": 0.719964, "volume": 1389.0}, {"date": "2025-03-13", "close": 0.7559622, "volume": 278225.0}, {"date": "2025-03-14", "close": 0.719964, "volume": 1494.0}, {"date": "2025-03-17", "close": 0.719964, "volume": 4917.0}, {"date": "2025-03-18", "close": 0.7919604, "volume": 3308.0}, {"date": "2025-03-19", "close": 0.7919604, "volume": 1389.0}, {"date": "2025-03-20", "close": 0.719964, "volume": 1803.0}, {"date": "2025-03-21", "close": 0.7919604, "volume": 5980.0}, {"date": "2025-03-25", "close": 0.7919604, "volume": 2025.0}, {"date": "2025-03-27", "close": 0.7919604, "volume": 278.0}, {"date": "2025-03-28", "close": 0.8639568, "volume": 1624.0}, {"date": "2025-03-31", "close": 0.7919604, "volume": 488.0}, {"date": "2025-04-01", "close": 0.719964, "volume": 2375.0}, {"date": "2025-04-02", "close": 0.719964, "volume": 2130.0}, {"date": "2025-04-04", "close": 0.6479676, "volume": 1071.0}, {"date": "2025-04-07", "close": 0.6479676, "volume": 15050.0}, {"date": "2025-04-08", "close": 0.5759712, "volume": 20481.0}, {"date": "2025-04-09", "close": 0.5759712, "volume": 556.0}, {"date": "2025-04-10", "close": 0.6479676, "volume": 697.0}, {"date": "2025-04-11", "close": 0.6479676, "volume": 2778.0}, {"date": "2025-04-17", "close": 0.6479676, "volume": 1419.0}, {"date": "2025-04-28", "close": 0.6479676, "volume": 784.0}, {"date": "2025-04-29", "close": 0.6479676, "volume": 4167.0}, {"date": "2025-04-30", "close": 0.5039748, "volume": 28374.0}, {"date": "2025-05-01", "close": 0.5039748, "volume": 18338.0}, {"date": "2025-05-02", "close": 0.5759712, "volume": 694.0}, {"date": "2025-05-06", "close": 0.5759712, "volume": 1667.0}, {"date": "2025-05-12", "close": 0.5039748, "volume": 12867.0}, {"date": "2025-05-13", "close": 0.5759712, "volume": 146.0}, {"date": "2025-05-14", "close": 0.5759712, "volume": 44.0}, {"date": "2025-05-15", "close": 0.5759712, "volume": 2.0}, {"date": "2025-05-19", "close": 0.5039748, "volume": 2606.0}, {"date": "2025-05-26", "close": 0.5039748, "volume": 1.0}, {"date": "2025-05-30", "close": 0.5039748, "volume": 694.0}, {"date": "2025-06-03", "close": 0.5039748, "volume": 148.0}, {"date": "2025-06-04", "close": 0.5039748, "volume": 2167.0}, {"date": "2025-06-05", "close": 0.5039748, "volume": 5412.0}, {"date": "2025-06-06", "close": 0.5039748, "volume": 28.0}, {"date": "2025-06-10", "close": 0.5039748, "volume": 62.0}, {"date": "2025-06-13", "close": 0.5039748, "volume": 244.0}, {"date": "2025-06-16", "close": 0.5039748, "volume": 12724.0}, {"date": "2025-06-17", "close": 0.4319784, "volume": 3292.0}, {"date": "2025-06-18", "close": 0.5039748, "volume": 1984.0}, {"date": "2025-06-20", "close": 0.5039748, "volume": 3005.0}, {"date": "2025-06-23", "close": 0.5039748, "volume": 1856.0}, {"date": "2025-06-26", "close": 0.504, "volume": 23928.0}, {"date": "2025-06-27", "close": 0.504, "volume": 1236.0}, {"date": "2025-06-30", "close": 0.336, "volume": 44483.0}, {"date": "2025-07-01", "close": 0.42, "volume": 7234.0}, {"date": "2025-07-02", "close": 0.42, "volume": 23075.0}, {"date": "2025-07-03", "close": 0.42, "volume": 1948.0}, {"date": "2025-07-08", "close": 0.504, "volume": 6845.0}, {"date": "2025-07-09", "close": 0.504, "volume": 7738.0}, {"date": "2025-07-10", "close": 0.42, "volume": 1668.0}, {"date": "2025-07-11", "close": 0.504, "volume": 4764.0}, {"date": "2025-07-14", "close": 0.504, "volume": 359.0}, {"date": "2025-07-15", "close": 0.588, "volume": 6190.0}, {"date": "2025-07-16", "close": 0.588, "volume": 14048.0}, {"date": "2025-07-17", "close": 0.504, "volume": 12330.0}, {"date": "2025-07-18", "close": 0.42, "volume": 43337.0}, {"date": "2025-07-21", "close": 0.42, "volume": 20.0}, {"date": "2025-07-22", "close": 0.42, "volume": 60350.0}, {"date": "2025-07-23", "close": 0.42, "volume": 30956.0}, {"date": "2025-07-24", "close": 0.42, "volume": 6235.0}, {"date": "2025-07-25", "close": 0.42, "volume": 16780.0}, {"date": "2025-07-28", "close": 0.42, "volume": 9.0}, {"date": "2025-07-29", "close": 0.42, "volume": 2383.0}, {"date": "2025-07-30", "close": 0.42, "volume": 1190.0}, {"date": "2025-07-31", "close": 0.42, "volume": 11906.0}, {"date": "2025-08-04", "close": 0.336, "volume": 58728.0}, {"date": "2025-08-05", "close": 0.336, "volume": 5175.0}, {"date": "2025-08-06", "close": 0.336, "volume": 3257.0}, {"date": "2025-08-08", "close": 0.42, "volume": 3664.0}, {"date": "2025-08-11", "close": 0.42, "volume": 3.0}, {"date": "2025-08-12", "close": 0.42, "volume": 10179.0}, {"date": "2025-08-14", "close": 0.42, "volume": 7144.0}, {"date": "2025-08-18", "close": 0.42, "volume": 45138.0}, {"date": "2025-08-19", "close": 0.42, "volume": 5556.0}, {"date": "2025-08-20", "close": 0.42, "volume": 20452.0}, {"date": "2025-08-21", "close": 0.42, "volume": 3.0}, {"date": "2025-08-25", "close": 0.42, "volume": 23810.0}, {"date": "2025-08-27", "close": 0.42, "volume": 13095.0}, {"date": "2025-08-28", "close": 0.42, "volume": 21677.0}, {"date": "2025-08-29", "close": 0.42, "volume": 1.0}, {"date": "2025-09-01", "close": 0.42, "volume": 13128.0}, {"date": "2025-09-02", "close": 0.42, "volume": 773.0}, {"date": "2025-09-03", "close": 0.42, "volume": 32.0}, {"date": "2025-09-04", "close": 0.504, "volume": 2919.0}, {"date": "2025-09-05", "close": 0.504, "volume": 12547.0}, {"date": "2025-09-11", "close": 0.504, "volume": 62.0}, {"date": "2025-09-12", "close": 0.42, "volume": 1098.0}, {"date": "2025-09-15", "close": 0.42, "volume": 277664.0}, {"date": "2025-09-16", "close": 0.336, "volume": 33384.0}, {"date": "2025-09-17", "close": 0.336, "volume": 33198.0}, {"date": "2025-09-18", "close": 0.378, "volume": 1167.0}, {"date": "2025-09-22", "close": 0.378, "volume": 2176.0}, {"date": "2025-09-23", "close": 0.378, "volume": 238.0}, {"date": "2025-09-24", "close": 0.336, "volume": 176053.0}, {"date": "2025-09-25", "close": 0.336, "volume": 21944.0}, {"date": "2025-09-29", "close": 0.336, "volume": 1304.0}, {"date": "2025-09-30", "close": 0.336, "volume": 4643.0}, {"date": "2025-10-01", "close": 0.336, "volume": 1667.0}, {"date": "2025-10-02", "close": 0.378, "volume": 476.0}, {"date": "2025-10-03", "close": 0.42, "volume": 714.0}, {"date": "2025-10-06", "close": 0.42, "volume": 17919.0}, {"date": "2025-10-07", "close": 0.42, "volume": 14286.0}, {"date": "2025-10-08", "close": 0.42, "volume": 131.0}, {"date": "2025-10-09", "close": 0.42, "volume": 1.0}, {"date": "2025-10-13", "close": 0.42, "volume": 467.0}, {"date": "2025-10-14", "close": 0.378, "volume": 8363.0}, {"date": "2025-10-15", "close": 0.378, "volume": 14262.0}, {"date": "2025-10-20", "close": 0.42, "volume": 15185.0}, {"date": "2025-10-21", "close": 0.42, "volume": 10373.0}, {"date": "2025-10-22", "close": 0.42, "volume": 630.0}, {"date": "2025-10-23", "close": 0.42, "volume": 92958.0}, {"date": "2025-10-27", "close": 0.336, "volume": 9499.0}, {"date": "2025-10-28", "close": 0.336, "volume": 26928.0}, {"date": "2025-10-30", "close": 0.378, "volume": 11925.0}, {"date": "2025-10-31", "close": 0.378, "volume": 2913.0}, {"date": "2025-11-04", "close": 0.378, "volume": 26687.0}, {"date": "2025-11-05", "close": 0.336, "volume": 10714.0}, {"date": "2025-11-06", "close": 0.378, "volume": 1905.0}, {"date": "2025-11-07", "close": 0.42, "volume": 91966.0}, {"date": "2025-11-10", "close": 0.42, "volume": 2.0}, {"date": "2025-11-12", "close": 0.336, "volume": 8333.0}, {"date": "2025-11-13", "close": 0.336, "volume": 21783.0}, {"date": "2025-11-14", "close": 0.336, "volume": 20064.0}, {"date": "2025-11-17", "close": 0.336, "volume": 33966.0}, {"date": "2025-11-20", "close": 0.336, "volume": 9525.0}, {"date": "2025-11-21", "close": 0.336, "volume": 5655.0}, {"date": "2025-11-24", "close": 0.336, "volume": 29.0}, {"date": "2025-11-27", "close": 0.336, "volume": 17180.0}, {"date": "2025-11-28", "close": 0.336, "volume": 2.0}, {"date": "2025-12-01", "close": 0.336, "volume": 2976.0}, {"date": "2025-12-02", "close": 0.336, "volume": 2976.0}, {"date": "2025-12-03", "close": 0.336, "volume": 9531.0}, {"date": "2025-12-04", "close": 0.336, "volume": 2977.0}, {"date": "2025-12-05", "close": 0.336, "volume": 4167.0}, {"date": "2025-12-09", "close": 0.336, "volume": 4167.0}, {"date": "2025-12-12", "close": 0.336, "volume": 1.0}, {"date": "2025-12-16", "close": 0.252, "volume": 34081.0}, {"date": "2025-12-17", "close": 0.336, "volume": 7144.0}, {"date": "2025-12-18", "close": 0.336, "volume": 36072.0}, {"date": "2025-12-19", "close": 0.252, "volume": 20270.0}, {"date": "2025-12-24", "close": 0.42, "volume": 308628.0}, {"date": "2025-12-29", "close": 0.504, "volume": 86428.0}, {"date": "2025-12-30", "close": 0.504, "volume": 10589.0}, {"date": "2025-12-31", "close": 0.42, "volume": 27953.0}, {"date": "2026-01-02", "close": 0.42, "volume": 6717.0}, {"date": "2026-01-05", "close": 0.462, "volume": 13121.0}, {"date": "2026-01-06", "close": 0.504, "volume": 27452.0}, {"date": "2026-01-07", "close": 0.588, "volume": 116841.0}, {"date": "2026-01-08", "close": 0.672, "volume": 118188.0}, {"date": "2026-01-09", "close": 0.672, "volume": 24746.0}, {"date": "2026-01-12", "close": 0.588, "volume": 120725.0}, {"date": "2026-01-13", "close": 0.588, "volume": 24891.0}, {"date": "2026-01-14", "close": 0.588, "volume": 11927.0}, {"date": "2026-01-15", "close": 0.504, "volume": 164157.0}, {"date": "2026-01-16", "close": 0.504, "volume": 13010.0}, {"date": "2026-01-19", "close": 0.546, "volume": 1512.0}, {"date": "2026-01-20", "close": 0.546, "volume": 1262.0}, {"date": "2026-01-21", "close": 0.504, "volume": 5536.0}, {"date": "2026-01-22", "close": 0.504, "volume": 64853.0}, {"date": "2026-01-23", "close": 0.462, "volume": 11944.0}, {"date": "2026-01-27", "close": 0.462, "volume": 25.0}, {"date": "2026-01-28", "close": 0.504, "volume": 2976.0}, {"date": "2026-01-29", "close": 0.42, "volume": 595.0}, {"date": "2026-01-30", "close": 0.504, "volume": 3544.0}, {"date": "2026-02-02", "close": 0.336, "volume": 88407.0}, {"date": "2026-02-03", "close": 0.336, "volume": 232705.0}, {"date": "2026-02-04", "close": 0.336, "volume": 33911.0}, {"date": "2026-02-05", "close": 0.42, "volume": 1513.0}, {"date": "2026-02-06", "close": 0.336, "volume": 26850.0}, {"date": "2026-02-09", "close": 0.42, "volume": 23762.0}, {"date": "2026-02-12", "close": 0.42, "volume": 1.0}, {"date": "2026-02-19", "close": 0.3, "volume": 111832.0}, {"date": "2026-02-20", "close": 0.3, "volume": 8937.0}, {"date": "2026-02-23", "close": 0.3, "volume": 76198.0}, {"date": "2026-02-24", "close": 0.3, "volume": 9505.0}, {"date": "2026-02-25", "close": 0.25, "volume": 34221.0}, {"date": "2026-02-26", "close": 0.25, "volume": 19053.0}, {"date": "2026-02-27", "close": 0.25, "volume": 30000.0}, {"date": "2026-03-02", "close": 0.25, "volume": 2900.0}, {"date": "2026-03-03", "close": 0.25, "volume": 1123.0}, {"date": "2026-03-04", "close": 0.2, "volume": 818.0}, {"date": "2026-03-05", "close": 0.2, "volume": 10190.0}, {"date": "2026-03-09", "close": 0.2, "volume": 591942.0}, {"date": "2026-03-10", "close": 0.25, "volume": 177033.0}, {"date": "2026-03-11", "close": 0.25, "volume": 7238.0}, {"date": "2026-03-12", "close": 0.2, "volume": 400.0}, {"date": "2026-03-13", "close": 0.25, "volume": 15167.0}, {"date": "2026-03-16", "close": 0.25, "volume": 10000.0}, {"date": "2026-03-19", "close": 0.2, "volume": 132000.0}, {"date": "2026-03-23", "close": 0.2, "volume": 167335.0}, {"date": "2026-03-24", "close": 0.2, "volume": 2500.0}, {"date": "2026-03-25", "close": 0.2, "volume": 36906.0}, {"date": "2026-03-31", "close": 0.2, "volume": 2555.0}, {"date": "2026-04-01", "close": 0.25, "volume": 10000.0}, {"date": "2026-04-02", "close": 0.25, "volume": 10000.0}, {"date": "2026-04-13", "close": 0.2, "volume": 6423.0}, {"date": "2026-04-14", "close": 0.25, "volume": 6500.0}, {"date": "2026-04-15", "close": 0.2, "volume": 360.0}, {"date": "2026-04-16", "close": 0.2, "volume": 150.0}, {"date": "2026-04-17", "close": 0.2, "volume": 5016.0}, {"date": "2026-04-20", "close": 0.2, "volume": 25310.0}, {"date": "2026-04-30", "close": 0.2, "volume": 0.0}, {"date": "2026-05-04", "close": 0.2, "volume": 3.0}, {"date": "2026-05-06", "close": 0.25, "volume": 10000.0}, {"date": "2026-05-07", "close": 0.2, "volume": 13.0}, {"date": "2026-05-11", "close": 0.25, "volume": 3371.0}, {"date": "2026-05-12", "close": 0.2, "volume": 34.0}, {"date": "2026-05-13", "close": 0.25, "volume": 22250.0}, {"date": "2026-05-15", "close": 0.2, "volume": 189.0}, {"date": "2026-05-21", "close": 0.25, "volume": 65445.0}, {"date": "2026-05-25", "close": 0.2, "volume": 4.0}, {"date": "2026-05-27", "close": 0.2, "volume": 2500.0}, {"date": "2026-05-28", "close": 0.2, "volume": 24134.0}, {"date": "2026-06-01", "close": 0.2, "volume": 8085.0}, {"date": "2026-06-02", "close": 0.2, "volume": 10000.0}, {"date": "2026-06-03", "close": 0.25, "volume": 14054.0}, {"date": "2026-06-04", "close": 0.3, "volume": 180.0}, {"date": "2026-06-05", "close": 0.2, "volume": 4026.0}, {"date": "2026-06-09", "close": 0.2, "volume": 20000.0}, {"date": "2026-06-10", "close": 0.2, "volume": 30270.0}, {"date": "2026-06-11", "close": 0.2, "volume": 621.0}, {"date": "2026-06-12", "close": 0.2, "volume": 11879.0}, {"date": "2026-06-15", "close": 0.2, "volume": 11.0}, {"date": "2026-06-16", "close": 0.2, "volume": 8110.0}, {"date": "2026-06-17", "close": 0.2, "volume": 2552.0}, {"date": "2026-06-18", "close": 0.2, "volume": 52.0}, {"date": "2026-06-22", "close": 0.2, "volume": 37763.0}, {"date": "2026-06-24", "close": 0.2, "volume": 163.0}, {"date": "2026-06-25", "close": 0.15, "volume": 1397.0}, {"date": "2026-06-26", "close": 0.2, "volume": 27367.0}, {"date": "2026-07-09", "close": 0.15, "volume": 3661.0}, {"date": "2026-07-10", "close": 0.15, "volume": 3435.0}, {"date": "2026-07-13", "close": 0.15, "volume": 66.0}, {"date": "2026-07-14", "close": 0.13, "volume": 46041.0}, {"date": "2026-07-15", "close": 0.11, "volume": 27377.0}, {"date": "2026-07-16", "close": 0.11, "volume": 72156.0}, {"date": "2026-07-17", "close": 0.11, "volume": 5525.0}, {"date": "2026-07-20", "close": 0.11, "volume": 3138.0}, {"date": "2026-07-21", "close": 0.14, "volume": 6450.0}, {"date": "2026-07-22", "close": 0.115, "volume": 23200.0}, {"date": "2026-07-23", "close": 0.115, "volume": 5000.0}, {"date": "2026-07-24", "close": 0.105, "volume": 21913.0}, {"date": "2026-07-27", "close": 0.105, "volume": 8799.0}, {"date": "2026-07-28", "close": 0.105, "volume": 69187.0}, {"date": "2026-07-31", "close": 0.11, "volume": 10063.0}, {"date": "2026-08-03", "close": 0.1, "volume": 4937.0}, {"date": "2026-08-04", "close": 0.1, "volume": 22738.0}], "refreshing": true}