{"ticker": "CMB", "overview": {"name": "Cambium BIO Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "CMB", "has_prices": true, "as_of": "2026-08-05", "last": 0.41, "prev_close": 0.41, "change": 0.0, "change_pct": 0.0, "session_volume": 217.0, "vwap_5": 0.4243748227955769, "vwap_20": 0.43558853961730715, "vwap_60": 0.4356639427987742, "vwap_250": 0.4222173885821247, "high_52w": 0.6, "low_52w": 0.345, "avg_volume_20": 3430.95, "sessions": 400, "market_cap": {"value": 14568799.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117852", "src": "ASX", "ticker": "CMB", "cik": "", "company": "Cambium BIO Limited", "company_raw": "Cambium Bio 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": "CMB: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117852", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Wu Chun-Yi (also known as Brandon Wu", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 18.51, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113867-2A1685731", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Sechos", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denese Marks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Vesey", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-10", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tseng", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-10", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Walts", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-05", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Waller", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-05", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leo Lee", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-05", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Vesey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-19", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Chiplin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-19", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Dunton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-19", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leo Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-19", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leo Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Sechos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-02", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leo Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-02", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glen Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-02", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Roger Aston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-04", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Glen Richards", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-01", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/cmb", "needs_ocr": 0}], "directors": [{"name": "Denese Marks", "first_seen": "2025-05-22", "last_seen": "2025-05-22", "status": "current", "notices": 1}, {"name": "Dr Glen Richards", "first_seen": "2015-04-01", "last_seen": "2015-04-01", "status": "past", "notices": 1}, {"name": "Dr Roger Aston", "first_seen": "2015-06-04", "last_seen": "2015-06-04", "status": "past", "notices": 1}, {"name": "Glen Richards", "first_seen": "2019-09-02", "last_seen": "2019-09-02", "status": "past", "notices": 1}, {"name": "John Chiplin", "first_seen": "2020-11-19", "last_seen": "2020-11-19", "status": "past", "notices": 1}, {"name": "Alan Dunton", "first_seen": "2020-11-19", "last_seen": "2020-11-19", "status": "past", "notices": 1}, {"name": "Walts", "first_seen": "2024-04-05", "last_seen": "2024-04-05", "status": "past", "notices": 1}, {"name": "Waller", "first_seen": "2024-04-05", "last_seen": "2024-04-05", "status": "past", "notices": 1}, {"name": "Leo Lee", "first_seen": "2019-09-02", "last_seen": "2024-04-05", "status": "past", "notices": 4}, {"name": "Tseng", "first_seen": "2024-04-10", "last_seen": "2024-04-10", "status": "past", "notices": 1}, {"name": "Chang", "first_seen": "2024-10-10", "last_seen": "2024-10-10", "status": "past", "notices": 1}, {"name": "Graham Vesey", "first_seen": "2020-11-19", "last_seen": "2025-02-17", "status": "past", "notices": 2}, {"name": "Barry Sechos", "first_seen": "2019-09-02", "last_seen": "2025-05-22", "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": "2026-10-28", "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/2924-03154638-2A1706746"}, {"date": "2026-10-07", "form": "Other", "title": "Access Letter and Online Meeting Guide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145984-2A1702940"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notice of Annual General Meeting and Proxy form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145981-2A1702938"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Proposed issue of securities - CMB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145973-2A1702933"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Corporate Presentation - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141856-2A1700453"}], "performance": {"ticker": "CMB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-09-19", "close": 26.3898, "volume": 14132.0}, {"date": "2013-09-20", "close": 26.3898, "volume": 3751.0}, {"date": "2013-09-23", "close": 26.3898, "volume": 1159.0}, {"date": "2013-09-24", "close": 26.8785, "volume": 1234.0}, {"date": "2013-09-25", "close": 26.3898, "volume": 5249.0}, {"date": "2013-09-26", "close": 27.3672, "volume": 334.0}, {"date": "2013-09-27", "close": 27.3672, "volume": 1922.0}, {"date": "2013-09-30", "close": 25.9011, "volume": 2578.0}, {"date": "2013-10-01", "close": 27.3672, "volume": 138.0}, {"date": "2013-10-02", "close": 27.3672, "volume": 485.0}, {"date": "2013-10-03", "close": 26.8785, "volume": 443.0}, {"date": "2013-10-04", "close": 26.3898, "volume": 1039.0}, {"date": "2013-10-07", "close": 26.3898, "volume": 643.0}, {"date": "2013-10-08", "close": 25.9011, "volume": 297.0}, {"date": "2013-10-09", "close": 25.9011, "volume": 410.0}, {"date": "2013-10-10", "close": 26.3898, "volume": 771.0}, {"date": "2013-10-11", "close": 27.3672, "volume": 1226.0}, {"date": "2013-10-14", "close": 27.3672, "volume": 39.0}, {"date": "2013-10-15", "close": 26.3898, "volume": 409.0}, {"date": "2013-10-16", "close": 26.8785, "volume": 539.0}, {"date": "2013-10-17", "close": 26.8785, "volume": 595.0}, {"date": "2013-10-18", "close": 25.9011, "volume": 665.0}, {"date": "2013-10-21", "close": 26.3898, "volume": 880.0}, {"date": "2013-10-22", "close": 26.3898, "volume": 205.0}, {"date": "2013-10-23", "close": 25.4124, "volume": 3854.0}, {"date": "2013-10-24", "close": 23.9463, "volume": 5100.0}, {"date": "2013-10-25", "close": 23.9463, "volume": 176.0}, {"date": "2013-10-28", "close": 23.4576, "volume": 2741.0}, {"date": "2013-10-29", "close": 23.9463, "volume": 226.0}, {"date": "2013-10-30", "close": 24.9237, "volume": 1666.0}, {"date": "2013-10-31", "close": 23.9463, "volume": 991.0}, {"date": "2013-11-01", "close": 24.435, "volume": 61.0}, {"date": "2013-11-04", "close": 24.435, "volume": 1044.0}, {"date": "2013-11-05", "close": 24.435, "volume": 563.0}, {"date": "2013-11-06", "close": 24.435, "volume": 266.0}, {"date": "2013-11-07", "close": 25.4124, "volume": 5088.0}, {"date": "2013-11-08", "close": 26.8785, "volume": 17691.0}, {"date": "2013-11-11", "close": 28.3446, "volume": 1755.0}, {"date": "2013-11-12", "close": 28.3446, "volume": 1387.0}, {"date": "2013-11-13", "close": 27.3672, "volume": 5951.0}, {"date": "2013-11-14", "close": 36.1638, "volume": 26529.0}, {"date": "2013-11-15", "close": 42.0282, "volume": 16071.0}, {"date": "2013-11-18", "close": 47.8926, "volume": 14227.0}, {"date": "2013-11-19", "close": 44.9604, "volume": 6621.0}, {"date": "2013-11-20", "close": 50.3361, "volume": 2825.0}, {"date": "2013-11-21", "close": 49.8474, "volume": 3775.0}, {"date": "2013-11-22", "close": 48.3813, "volume": 3831.0}, {"date": "2013-11-25", "close": 58.644, "volume": 21171.0}, {"date": "2013-11-26", "close": 56.2005, "volume": 17462.0}, {"date": "2013-11-27", "close": 51.8022, "volume": 14705.0}, {"date": "2013-11-28", "close": 52.7796, "volume": 5874.0}, {"date": "2013-11-29", "close": 50.8248, "volume": 6360.0}, {"date": "2013-12-02", "close": 47.8926, "volume": 10993.0}, {"date": "2013-12-03", "close": 45.9378, "volume": 6037.0}, {"date": "2013-12-04", "close": 44.9604, "volume": 5853.0}, {"date": "2013-12-05", "close": 47.4039, "volume": 1602.0}, {"date": "2013-12-06", "close": 49.8474, "volume": 1581.0}, {"date": "2013-12-09", "close": 47.8926, "volume": 5900.0}, {"date": "2013-12-10", "close": 43.983, "volume": 5165.0}, {"date": "2013-12-11", "close": 42.0282, "volume": 3677.0}, {"date": "2013-12-12", "close": 36.1638, "volume": 9367.0}, {"date": "2013-12-13", "close": 37.6299, "volume": 1606.0}, {"date": "2013-12-16", "close": 38.6073, "volume": 1407.0}, {"date": "2013-12-17", "close": 38.1186, "volume": 1312.0}, {"date": "2013-12-18", "close": 38.1186, "volume": 1663.0}, {"date": "2013-12-19", "close": 35.6751, "volume": 2146.0}, {"date": "2013-12-20", "close": 36.1638, "volume": 468.0}, {"date": "2013-12-23", "close": 34.209, "volume": 2488.0}, {"date": "2013-12-24", "close": 36.1638, "volume": 834.0}, {"date": "2013-12-27", "close": 36.1638, "volume": 821.0}, {"date": "2013-12-30", "close": 42.5169, "volume": 7715.0}, {"date": "2013-12-31", "close": 44.9604, "volume": 3208.0}, {"date": "2014-01-02", "close": 44.9604, "volume": 4807.0}, {"date": "2014-01-03", "close": 44.9604, "volume": 1219.0}, {"date": "2014-01-06", "close": 47.8926, "volume": 4267.0}, {"date": "2014-01-07", "close": 50.8248, "volume": 8911.0}, {"date": "2014-01-08", "close": 49.8474, "volume": 6558.0}, {"date": "2014-01-09", "close": 47.4039, "volume": 3747.0}, {"date": "2014-01-10", "close": 48.87, "volume": 2065.0}, {"date": "2014-01-13", "close": 48.87, "volume": 738.0}, {"date": "2014-01-14", "close": 48.87, "volume": 2546.0}, {"date": "2014-01-15", "close": 48.87, "volume": 1234.0}, {"date": "2014-01-16", "close": 47.8926, "volume": 677.0}, {"date": "2014-01-17", "close": 47.8926, "volume": 789.0}, {"date": "2014-01-20", "close": 46.9152, "volume": 1802.0}, {"date": "2014-01-21", "close": 47.8926, "volume": 1117.0}, {"date": "2014-01-22", "close": 49.8474, "volume": 11349.0}, {"date": "2014-01-23", "close": 47.8926, "volume": 3444.0}, {"date": "2014-01-24", "close": 46.9152, "volume": 3728.0}, {"date": "2014-01-28", "close": 44.9604, "volume": 3173.0}, {"date": "2014-01-29", "close": 45.4491, "volume": 1846.0}, {"date": "2014-01-30", "close": 43.0056, "volume": 2309.0}, {"date": "2014-01-31", "close": 43.983, "volume": 757.0}, {"date": "2014-02-03", "close": 41.5395, "volume": 3370.0}, {"date": "2014-02-04", "close": 41.0508, "volume": 3917.0}, {"date": "2014-02-05", "close": 39.096, "volume": 4643.0}, {"date": "2014-02-06", "close": 42.0282, "volume": 2282.0}, {"date": "2014-02-07", "close": 45.4491, "volume": 3768.0}, {"date": "2014-02-10", "close": 46.9152, "volume": 1715.0}, {"date": "2014-02-11", "close": 47.4039, "volume": 1269.0}, {"date": "2014-02-12", "close": 47.8926, "volume": 1105.0}, {"date": "2014-02-13", "close": 47.8926, "volume": 1703.0}, {"date": "2014-02-14", "close": 47.4039, "volume": 1064.0}, {"date": "2014-02-17", "close": 47.4039, "volume": 1495.0}, {"date": "2014-02-18", "close": 47.4039, "volume": 2445.0}, {"date": "2014-02-19", "close": 48.3813, "volume": 1054.0}, {"date": "2014-02-20", "close": 50.3361, "volume": 3684.0}, {"date": "2014-02-21", "close": 50.8248, "volume": 2470.0}, {"date": "2014-02-24", "close": 50.3361, "volume": 2158.0}, {"date": "2014-02-25", "close": 48.87, "volume": 2088.0}, {"date": "2014-02-26", "close": 48.87, "volume": 2216.0}, {"date": "2014-02-27", "close": 47.4039, "volume": 1037.0}, {"date": "2014-02-28", "close": 48.3813, "volume": 2038.0}, {"date": "2014-03-03", "close": 45.4491, "volume": 1602.0}, {"date": "2014-03-04", "close": 44.9604, "volume": 275.0}, {"date": "2014-03-05", "close": 45.9378, "volume": 941.0}, {"date": "2014-03-06", "close": 45.4491, "volume": 5026.0}, {"date": "2014-03-07", "close": 44.9604, "volume": 896.0}, {"date": "2014-03-10", "close": 45.9378, "volume": 367.0}, {"date": "2014-03-11", "close": 45.9378, "volume": 2413.0}, {"date": "2014-03-12", "close": 47.4039, "volume": 2030.0}, {"date": "2014-03-13", "close": 47.8926, "volume": 1161.0}, {"date": "2014-03-14", "close": 47.8926, "volume": 944.0}, {"date": "2014-03-17", "close": 45.9378, "volume": 1424.0}, {"date": "2014-03-18", "close": 45.9378, "volume": 2269.0}, {"date": "2014-03-19", "close": 46.4265, "volume": 2599.0}, {"date": "2014-03-20", "close": 45.9378, "volume": 1763.0}, {"date": "2014-03-21", "close": 46.9152, "volume": 4959.0}, {"date": "2014-03-24", "close": 46.9152, "volume": 1403.0}, {"date": "2014-03-25", "close": 46.9152, "volume": 685.0}, {"date": "2014-03-26", "close": 45.4491, "volume": 13008.0}, {"date": "2014-03-27", "close": 45.4491, "volume": 3411.0}, {"date": "2014-03-28", "close": 43.983, "volume": 1815.0}, {"date": "2014-03-31", "close": 43.0056, "volume": 1945.0}, {"date": "2014-04-01", "close": 42.0282, "volume": 1796.0}, {"date": "2014-04-02", "close": 43.0056, "volume": 484.0}, {"date": "2014-04-03", "close": 43.0056, "volume": 454.0}, {"date": "2014-04-04", "close": 43.4943, "volume": 1848.0}, {"date": "2014-04-07", "close": 43.0056, "volume": 134.0}, {"date": "2014-04-08", "close": 43.4943, "volume": 820.0}, {"date": "2014-04-09", "close": 43.983, "volume": 848.0}, {"date": "2014-04-10", "close": 44.9604, "volume": 602.0}, {"date": "2014-04-11", "close": 45.9378, "volume": 258.0}, {"date": "2014-04-14", "close": 43.0056, "volume": 2761.0}, {"date": "2014-04-15", "close": 43.4943, "volume": 187.0}, {"date": "2014-04-16", "close": 42.0282, "volume": 986.0}, {"date": "2014-04-17", "close": 40.0734, "volume": 749.0}, {"date": "2014-04-22", "close": 41.0508, "volume": 1400.0}, {"date": "2014-04-23", "close": 41.0508, "volume": 246.0}, {"date": "2014-04-24", "close": 42.0282, "volume": 51.0}, {"date": "2014-04-28", "close": 38.1186, "volume": 2123.0}, {"date": "2014-04-29", "close": 36.6525, "volume": 4507.0}, {"date": "2014-04-30", "close": 35.6751, "volume": 1085.0}, {"date": "2014-05-01", "close": 34.6977, "volume": 1317.0}, {"date": "2014-05-02", "close": 35.1864, "volume": 2821.0}, {"date": "2014-05-05", "close": 35.1864, "volume": 1576.0}, {"date": "2014-05-06", "close": 34.6977, "volume": 921.0}, {"date": "2014-05-07", "close": 34.209, "volume": 1814.0}, {"date": "2014-05-08", "close": 34.209, "volume": 712.0}, {"date": "2014-05-09", "close": 35.1864, "volume": 661.0}, {"date": "2014-05-12", "close": 36.1638, "volume": 1176.0}, {"date": "2014-05-13", "close": 37.1412, "volume": 1074.0}, {"date": "2014-05-14", "close": 39.096, "volume": 4155.0}, {"date": "2014-05-15", "close": 39.096, "volume": 1640.0}, {"date": "2014-05-16", "close": 38.6073, "volume": 82.0}, {"date": "2014-05-19", "close": 38.1186, "volume": 85.0}, {"date": "2014-05-20", "close": 37.1412, "volume": 327.0}, {"date": "2014-05-21", "close": 37.1412, "volume": 1384.0}, {"date": "2014-05-22", "close": 34.6977, "volume": 1916.0}, {"date": "2014-05-23", "close": 34.6977, "volume": 460.0}, {"date": "2014-05-26", "close": 34.209, "volume": 4497.0}, {"date": "2014-05-27", "close": 34.209, "volume": 212.0}, {"date": "2014-05-28", "close": 35.1864, "volume": 1294.0}, {"date": "2014-05-29", "close": 35.1864, "volume": 754.0}, {"date": "2014-05-30", "close": 36.1638, "volume": 854.0}, {"date": "2014-06-02", "close": 34.209, "volume": 512.0}, {"date": "2014-06-03", "close": 33.7203, "volume": 1913.0}, {"date": "2014-06-04", "close": 33.7203, "volume": 359.0}, {"date": "2014-06-05", "close": 32.2542, "volume": 1187.0}, {"date": "2014-06-06", "close": 33.2316, "volume": 2051.0}, {"date": "2014-06-10", "close": 34.6977, "volume": 1894.0}, {"date": "2014-06-11", "close": 35.1864, "volume": 1356.0}, {"date": "2014-06-12", "close": 36.1638, "volume": 670.0}, {"date": "2014-06-13", "close": 36.6525, "volume": 255.0}, {"date": "2014-06-16", "close": 36.1638, "volume": 1716.0}, {"date": "2014-06-17", "close": 36.1638, "volume": 1480.0}, {"date": "2014-06-18", "close": 37.1412, "volume": 1059.0}, {"date": "2014-06-19", "close": 38.6073, "volume": 4687.0}, {"date": "2014-06-20", "close": 38.1186, "volume": 308.0}, {"date": "2014-06-23", "close": 37.1412, "volume": 1462.0}, {"date": "2014-06-24", "close": 37.1412, "volume": 31.0}, {"date": "2014-06-25", "close": 37.6299, "volume": 406.0}, {"date": "2014-06-26", "close": 36.1638, "volume": 1394.0}, {"date": "2014-06-27", "close": 36.1638, "volume": 403.0}, {"date": "2014-06-30", "close": 38.1186, "volume": 911.0}, {"date": "2014-07-01", "close": 37.6299, "volume": 116.0}, {"date": "2014-07-02", "close": 37.6299, "volume": 102.0}, {"date": "2014-07-03", "close": 37.6299, "volume": 1194.0}, {"date": "2014-07-04", "close": 37.1412, "volume": 614.0}, {"date": "2014-07-07", "close": 37.1412, "volume": 639.0}, {"date": "2014-07-08", "close": 36.1638, "volume": 3067.0}, {"date": "2014-07-09", "close": 36.1638, "volume": 1528.0}, {"date": "2014-07-10", "close": 35.1864, "volume": 1725.0}, {"date": "2014-07-11", "close": 34.209, "volume": 3455.0}, {"date": "2014-07-14", "close": 32.2542, "volume": 1964.0}, {"date": "2014-07-15", "close": 30.7881, "volume": 5594.0}, {"date": "2014-07-16", "close": 31.2768, "volume": 1061.0}, {"date": "2014-07-17", "close": 27.8559, "volume": 5582.0}, {"date": "2014-07-18", "close": 29.322, "volume": 815.0}, {"date": "2014-07-21", "close": 29.322, "volume": 1269.0}, {"date": "2014-07-22", "close": 29.322, "volume": 226.0}, {"date": "2014-07-23", "close": 29.322, "volume": 1382.0}, {"date": "2014-07-24", "close": 28.8333, "volume": 231.0}, {"date": "2014-07-25", "close": 29.322, "volume": 506.0}, {"date": "2014-07-28", "close": 29.322, "volume": 34.0}, {"date": "2014-07-29", "close": 29.322, "volume": 142.0}, {"date": "2014-07-30", "close": 29.322, "volume": 307.0}, {"date": "2014-07-31", "close": 30.2994, "volume": 1225.0}, {"date": "2014-08-01", "close": 28.3446, "volume": 1458.0}, {"date": "2014-08-04", "close": 27.8559, "volume": 312.0}, {"date": "2014-08-05", "close": 27.8559, "volume": 461.0}, {"date": "2014-08-08", "close": 25.4124, "volume": 11308.0}, {"date": "2014-08-11", "close": 25.4124, "volume": 327.0}, {"date": "2014-08-12", "close": 25.4124, "volume": 6937.0}, {"date": "2014-08-13", "close": 24.9237, "volume": 531.0}, {"date": "2014-08-14", "close": 24.9237, "volume": 3867.0}, {"date": "2014-08-15", "close": 24.9237, "volume": 2385.0}, {"date": "2014-08-18", "close": 24.9237, "volume": 1128.0}, {"date": "2014-08-19", "close": 26.3898, "volume": 6635.0}, {"date": "2014-08-20", "close": 24.9237, "volume": 2845.0}, {"date": "2014-08-21", "close": 25.9011, "volume": 720.0}, {"date": "2014-08-22", "close": 25.4124, "volume": 4818.0}, {"date": "2014-08-25", "close": 25.4124, "volume": 1849.0}, {"date": "2014-08-26", "close": 26.8785, "volume": 1693.0}, {"date": "2014-08-27", "close": 26.3898, "volume": 4863.0}, {"date": "2014-08-28", "close": 28.3446, "volume": 1352.0}, {"date": "2014-08-29", "close": 28.3446, "volume": 1933.0}, {"date": "2014-09-01", "close": 27.3672, "volume": 322.0}, {"date": "2014-09-02", "close": 27.3672, "volume": 1471.0}, {"date": "2014-09-03", "close": 26.8785, "volume": 816.0}, {"date": "2014-09-04", "close": 26.8785, "volume": 1162.0}, {"date": "2014-09-05", "close": 26.3898, "volume": 635.0}, {"date": "2014-09-08", "close": 27.3672, "volume": 1276.0}, {"date": "2014-09-09", "close": 28.3446, "volume": 2434.0}, {"date": "2014-09-10", "close": 29.8107, "volume": 5792.0}, {"date": "2014-09-11", "close": 29.322, "volume": 12891.0}, {"date": "2014-09-12", "close": 28.8333, "volume": 2173.0}, {"date": "2014-09-15", "close": 28.3446, "volume": 2032.0}, {"date": "2014-09-16", "close": 27.3672, "volume": 1942.0}, {"date": "2014-09-17", "close": 27.3672, "volume": 879.0}, {"date": "2014-09-18", "close": 26.8785, "volume": 368.0}, {"date": "2014-09-19", "close": 26.8785, "volume": 416.0}, {"date": "2014-09-22", "close": 25.9011, "volume": 1125.0}, {"date": "2014-09-23", "close": 26.8785, "volume": 1908.0}, {"date": "2014-09-24", "close": 27.3672, "volume": 1013.0}, {"date": "2014-09-25", "close": 25.4124, "volume": 5148.0}, {"date": "2014-09-26", "close": 24.9237, "volume": 2499.0}, {"date": "2014-09-29", "close": 22.9689, "volume": 4839.0}, {"date": "2014-09-30", "close": 23.4576, "volume": 2944.0}, {"date": "2014-10-01", "close": 26.3898, "volume": 721.0}, {"date": "2014-10-02", "close": 25.9011, "volume": 1199.0}, {"date": "2014-10-03", "close": 23.4576, "volume": 4444.0}, {"date": "2014-10-06", "close": 22.4802, "volume": 128.0}, {"date": "2014-10-07", "close": 13.6836, "volume": 7619.0}, {"date": "2014-10-09", "close": 14.1723, "volume": 23415.0}, {"date": "2014-10-10", "close": 15.6384, "volume": 8299.0}, {"date": "2014-10-13", "close": 17.5932, "volume": 1755.0}, {"date": "2014-10-14", "close": 19.0593, "volume": 1838.0}, {"date": "2014-10-15", "close": 19.548, "volume": 5757.0}, {"date": "2014-10-16", "close": 19.548, "volume": 666.0}, {"date": "2014-10-17", "close": 18.5706, "volume": 2830.0}, {"date": "2014-10-20", "close": 17.5932, "volume": 648.0}, {"date": "2014-10-21", "close": 17.5932, "volume": 1603.0}, {"date": "2014-10-22", "close": 16.1271, "volume": 2576.0}, {"date": "2014-10-23", "close": 16.6158, "volume": 1185.0}, {"date": "2014-10-24", "close": 17.5932, "volume": 2702.0}, {"date": "2014-10-27", "close": 16.1271, "volume": 1464.0}, {"date": "2014-10-28", "close": 17.1045, "volume": 358.0}, {"date": "2014-10-29", "close": 16.1271, "volume": 1032.0}, {"date": "2014-10-30", "close": 16.1271, "volume": 329.0}, {"date": "2014-10-31", "close": 15.6384, "volume": 1480.0}, {"date": "2014-11-04", "close": 15.1497, "volume": 919.0}, {"date": "2014-11-05", "close": 13.6836, "volume": 4119.0}, {"date": "2014-11-06", "close": 14.661, "volume": 5052.0}, {"date": "2014-11-07", "close": 15.1497, "volume": 4607.0}, {"date": "2014-11-10", "close": 17.5932, "volume": 1220.0}, {"date": "2014-11-11", "close": 16.1271, "volume": 652.0}, {"date": "2014-11-12", "close": 15.1497, "volume": 636.0}, {"date": "2014-11-13", "close": 15.1497, "volume": 1640.0}, {"date": "2014-11-14", "close": 16.6158, "volume": 2407.0}, {"date": "2014-11-17", "close": 15.1497, "volume": 808.0}, {"date": "2014-11-18", "close": 17.1045, "volume": 948.0}, {"date": "2014-11-19", "close": 14.661, "volume": 6258.0}, {"date": "2014-11-20", "close": 16.6158, "volume": 3035.0}, {"date": "2014-11-21", "close": 14.1723, "volume": 1134.0}, {"date": "2014-11-24", "close": 14.661, "volume": 628.0}, {"date": "2014-11-25", "close": 13.6836, "volume": 2149.0}, {"date": "2014-11-26", "close": 13.6836, "volume": 3820.0}, {"date": "2014-11-27", "close": 13.6836, "volume": 382.0}, {"date": "2014-11-28", "close": 14.1723, "volume": 786.0}, {"date": "2014-12-01", "close": 14.1723, "volume": 1432.0}, {"date": "2014-12-02", "close": 13.6836, "volume": 494.0}, {"date": "2014-12-03", "close": 12.2175, "volume": 1535.0}, {"date": "2014-12-04", "close": 12.2175, "volume": 1402.0}, {"date": "2014-12-05", "close": 12.7062, "volume": 1582.0}, {"date": "2014-12-08", "close": 13.6836, "volume": 2120.0}, {"date": "2014-12-09", "close": 15.1497, "volume": 2258.0}, {"date": "2014-12-10", "close": 16.6158, "volume": 1760.0}, {"date": "2014-12-11", "close": 14.661, "volume": 3475.0}, {"date": "2014-12-12", "close": 14.661, "volume": 1149.0}, {"date": "2014-12-15", "close": 14.661, "volume": 1125.0}, {"date": "2014-12-16", "close": 14.1723, "volume": 245.0}, {"date": "2014-12-17", "close": 14.1723, "volume": 753.0}, {"date": "2014-12-18", "close": 15.6384, "volume": 560.0}, {"date": "2014-12-19", "close": 15.6384, "volume": 6538.0}, {"date": "2014-12-22", "close": 15.6384, "volume": 1263.0}, {"date": "2014-12-23", "close": 14.661, "volume": 752.0}, {"date": "2014-12-24", "close": 15.1497, "volume": 921.0}, {"date": "2014-12-29", "close": 15.6384, "volume": 379.0}, {"date": "2014-12-30", "close": 15.6384, "volume": 179.0}, {"date": "2014-12-31", "close": 15.6384, "volume": 37.0}, {"date": "2015-01-02", "close": 15.6384, "volume": 899.0}, {"date": "2015-01-05", "close": 15.6384, "volume": 643.0}, {"date": "2015-01-06", "close": 15.6384, "volume": 1430.0}, {"date": "2015-01-07", "close": 15.1497, "volume": 230.0}, {"date": "2015-01-08", "close": 15.6384, "volume": 1059.0}, {"date": "2015-01-09", "close": 16.1271, "volume": 552.0}, {"date": "2015-01-12", "close": 15.6384, "volume": 1086.0}, {"date": "2015-01-14", "close": 16.1271, "volume": 1083.0}, {"date": "2015-01-15", "close": 16.1271, "volume": 405.0}, {"date": "2015-01-16", "close": 15.6384, "volume": 307.0}, {"date": "2015-01-19", "close": 15.6384, "volume": 270.0}, {"date": "2015-01-20", "close": 15.6384, "volume": 1127.0}, {"date": "2015-01-21", "close": 15.6384, "volume": 1571.0}, {"date": "2015-01-22", "close": 15.6384, "volume": 828.0}, {"date": "2015-01-23", "close": 15.6384, "volume": 812.0}, {"date": "2015-01-27", "close": 17.1045, "volume": 1152.0}, {"date": "2015-01-28", "close": 17.5932, "volume": 67.0}, {"date": "2015-01-29", "close": 16.6158, "volume": 495.0}, {"date": "2015-01-30", "close": 16.1271, "volume": 435.0}, {"date": "2015-02-02", "close": 15.6384, "volume": 1604.0}, {"date": "2015-02-03", "close": 15.1497, "volume": 268.0}, {"date": "2015-02-04", "close": 15.6384, "volume": 1951.0}, {"date": "2015-02-05", "close": 15.6384, "volume": 982.0}, {"date": "2015-02-06", "close": 15.1497, "volume": 672.0}, {"date": "2015-02-10", "close": 15.6384, "volume": 908.0}, {"date": "2015-02-11", "close": 14.661, "volume": 1195.0}, {"date": "2015-02-12", "close": 14.661, "volume": 254.0}, {"date": "2015-02-13", "close": 13.6836, "volume": 1712.0}, {"date": "2015-02-16", "close": 15.6384, "volume": 1235.0}, {"date": "2015-02-17", "close": 14.661, "volume": 1035.0}, {"date": "2015-02-18", "close": 14.661, "volume": 463.0}, {"date": "2015-02-19", "close": 15.6384, "volume": 41.0}, {"date": "2015-02-20", "close": 17.5932, "volume": 6890.0}, {"date": "2015-02-23", "close": 15.6384, "volume": 2154.0}, {"date": "2015-02-26", "close": 16.1271, "volume": 1332.0}, {"date": "2015-02-27", "close": 15.6384, "volume": 2076.0}, {"date": "2015-03-02", "close": 15.1497, "volume": 885.0}, {"date": "2015-03-03", "close": 15.6384, "volume": 614.0}, {"date": "2015-03-04", "close": 15.1497, "volume": 4916.0}, {"date": "2015-03-05", "close": 14.661, "volume": 1077.0}, {"date": "2015-03-06", "close": 15.1497, "volume": 4139.0}, {"date": "2015-03-09", "close": 16.1271, "volume": 507.0}, {"date": "2015-03-10", "close": 15.1497, "volume": 2762.0}, {"date": "2015-03-11", "close": 15.6384, "volume": 2558.0}, {"date": "2015-03-12", "close": 15.6384, "volume": 2849.0}, {"date": "2015-03-13", "close": 15.6384, "volume": 3816.0}, {"date": "2015-03-16", "close": 14.1723, "volume": 4011.0}, {"date": "2015-03-17", "close": 13.6836, "volume": 4625.0}, {"date": "2015-03-18", "close": 14.1723, "volume": 246.0}, {"date": "2015-03-19", "close": 14.661, "volume": 205.0}, {"date": "2015-03-20", "close": 14.661, "volume": 26328.0}, {"date": "2015-03-23", "close": 14.1723, "volume": 1939.0}, {"date": "2015-03-24", "close": 14.661, "volume": 826.0}, {"date": "2015-03-25", "close": 13.6836, "volume": 4440.0}, {"date": "2015-03-26", "close": 13.6836, "volume": 15.0}, {"date": "2015-03-27", "close": 14.1723, "volume": 389.0}, {"date": "2015-03-30", "close": 13.6836, "volume": 53.0}, {"date": "2015-04-01", "close": 13.6836, "volume": 818.0}, {"date": "2015-04-02", "close": 13.6836, "volume": 1853.0}, {"date": "2015-04-07", "close": 13.1949, "volume": 15361.0}, {"date": "2015-04-08", "close": 13.6836, "volume": 2018.0}, {"date": "2015-04-09", "close": 12.7062, "volume": 3323.0}, {"date": "2015-04-10", "close": 12.7062, "volume": 1006.0}, {"date": "2015-04-13", "close": 13.1949, "volume": 5498.0}, {"date": "2015-04-14", "close": 13.6836, "volume": 90.0}, {"date": "2015-04-15", "close": 13.1949, "volume": 770.0}, {"date": "2015-04-16", "close": 12.7062, "volume": 1944.0}, {"date": "2015-04-17", "close": 13.6836, "volume": 1252.0}, {"date": "2015-04-20", "close": 13.1949, "volume": 2228.0}, {"date": "2015-04-21", "close": 13.1949, "volume": 602.0}, {"date": "2015-04-22", "close": 13.6836, "volume": 3533.0}, {"date": "2015-04-23", "close": 14.1723, "volume": 2210.0}, {"date": "2015-04-24", "close": 15.1497, "volume": 6580.0}, {"date": "2015-04-27", "close": 13.6836, "volume": 1774.0}, {"date": "2015-04-28", "close": 14.1723, "volume": 102.0}, {"date": "2015-04-29", "close": 14.1723, "volume": 20.0}, {"date": "2015-04-30", "close": 14.661, "volume": 2739.0}, {"date": "2015-05-01", "close": 14.661, "volume": 782.0}, {"date": "2015-05-04", "close": 14.661, "volume": 102.0}, {"date": "2015-05-05", "close": 14.661, "volume": 1429.0}, {"date": "2015-05-06", "close": 14.1723, "volume": 607.0}, {"date": "2015-05-07", "close": 14.1723, "volume": 462.0}, {"date": "2015-05-08", "close": 15.1497, "volume": 589.0}, {"date": "2015-05-11", "close": 13.6836, "volume": 2573.0}, {"date": "2015-05-12", "close": 13.6836, "volume": 1507.0}, {"date": "2015-05-13", "close": 13.1949, "volume": 614.0}, {"date": "2015-05-14", "close": 13.1949, "volume": 31.0}, {"date": "2015-05-15", "close": 13.1949, "volume": 3036.0}, {"date": "2015-05-18", "close": 12.2175, "volume": 1023.0}, {"date": "2015-05-19", "close": 12.7062, "volume": 1612.0}, {"date": "2015-05-21", "close": 13.1949, "volume": 354.0}, {"date": "2015-05-25", "close": 12.2175, "volume": 7031.0}, {"date": "2015-05-26", "close": 13.6836, "volume": 2432.0}, {"date": "2015-05-27", "close": 14.1723, "volume": 1282.0}, {"date": "2015-05-28", "close": 14.661, "volume": 4352.0}, {"date": "2015-05-29", "close": 14.1723, "volume": 3397.0}, {"date": "2015-06-01", "close": 17.5932, "volume": 19625.0}, {"date": "2015-06-02", "close": 19.0593, "volume": 23627.0}, {"date": "2015-06-03", "close": 17.1045, "volume": 8590.0}, {"date": "2015-06-04", "close": 17.5932, "volume": 3001.0}, {"date": "2015-06-05", "close": 18.0819, "volume": 4077.0}, {"date": "2015-06-09", "close": 18.0819, "volume": 2460.0}, {"date": "2015-06-10", "close": 17.5932, "volume": 849.0}, {"date": "2015-06-11", "close": 18.0819, "volume": 593.0}, {"date": "2015-06-12", "close": 17.5932, "volume": 873.0}, {"date": "2015-06-15", "close": 17.5932, "volume": 1260.0}, {"date": "2015-06-16", "close": 20.5254, "volume": 14336.0}, {"date": "2015-06-17", "close": 19.548, "volume": 12122.0}, {"date": "2015-06-18", "close": 18.0819, "volume": 1459.0}, {"date": "2015-06-19", "close": 17.1045, "volume": 1363.0}, {"date": "2015-06-22", "close": 19.0593, "volume": 1778.0}, {"date": "2015-06-23", "close": 17.5932, "volume": 1323.0}, {"date": "2015-06-24", "close": 17.1045, "volume": 119.0}, {"date": "2015-06-25", "close": 16.6158, "volume": 2810.0}, {"date": "2015-06-26", "close": 16.1271, "volume": 1391.0}, {"date": "2015-06-29", "close": 13.6836, "volume": 4369.0}, {"date": "2015-06-30", "close": 14.661, "volume": 1054.0}, {"date": "2015-07-01", "close": 15.6384, "volume": 199.0}, {"date": "2015-07-02", "close": 15.6384, "volume": 404.0}, {"date": "2015-07-03", "close": 15.1497, "volume": 309.0}, {"date": "2015-07-06", "close": 15.1497, "volume": 600.0}, {"date": "2015-07-08", "close": 14.1723, "volume": 149.0}, {"date": "2015-07-10", "close": 14.1723, "volume": 757.0}, {"date": "2015-07-13", "close": 15.6384, "volume": 1665.0}, {"date": "2015-07-14", "close": 15.1497, "volume": 156.0}, {"date": "2015-07-15", "close": 16.1271, "volume": 543.0}, {"date": "2015-07-16", "close": 17.5932, "volume": 979.0}, {"date": "2015-07-20", "close": 16.6158, "volume": 1110.0}, {"date": "2015-07-21", "close": 15.6384, "volume": 169.0}, {"date": "2015-07-22", "close": 15.1497, "volume": 1665.0}, {"date": "2015-07-23", "close": 16.1271, "volume": 164.0}, {"date": "2015-07-24", "close": 15.6384, "volume": 338.0}, {"date": "2015-07-27", "close": 15.6384, "volume": 616.0}, {"date": "2015-07-28", "close": 14.661, "volume": 729.0}, {"date": "2015-07-30", "close": 14.1723, "volume": 1065.0}, {"date": "2015-07-31", "close": 14.1723, "volume": 1085.0}, {"date": "2015-08-03", "close": 15.1497, "volume": 1159.0}, {"date": "2015-08-04", "close": 13.1949, "volume": 2465.0}, {"date": "2015-08-05", "close": 13.6836, "volume": 1241.0}, {"date": "2015-08-06", "close": 13.1949, "volume": 1122.0}, {"date": "2015-08-07", "close": 12.7062, "volume": 770.0}, {"date": "2015-08-10", "close": 14.661, "volume": 2728.0}, {"date": "2015-08-11", "close": 14.661, "volume": 960.0}, {"date": "2015-08-13", "close": 14.1723, "volume": 1003.0}, {"date": "2015-08-17", "close": 13.1949, "volume": 1127.0}, {"date": "2015-08-18", "close": 13.1949, "volume": 1665.0}, {"date": "2015-08-19", "close": 13.6836, "volume": 3900.0}, {"date": "2015-08-20", "close": 12.7062, "volume": 1776.0}, {"date": "2015-08-21", "close": 12.2175, "volume": 3649.0}, {"date": "2015-08-24", "close": 10.7514, "volume": 3541.0}, {"date": "2015-08-25", "close": 11.7288, "volume": 3348.0}, {"date": "2015-08-26", "close": 11.2401, "volume": 1475.0}, {"date": "2015-08-27", "close": 11.2401, "volume": 643.0}, {"date": "2015-08-28", "close": 11.2401, "volume": 2321.0}, {"date": "2015-08-31", "close": 10.7514, "volume": 1228.0}, {"date": "2015-09-01", "close": 10.7514, "volume": 34.0}, {"date": "2015-09-02", "close": 12.2175, "volume": 136.0}, {"date": "2015-09-03", "close": 11.2401, "volume": 5914.0}, {"date": "2015-09-04", "close": 12.2175, "volume": 451.0}, {"date": "2015-09-08", "close": 12.7062, "volume": 590.0}, {"date": "2015-09-09", "close": 11.2401, "volume": 6298.0}, {"date": "2015-09-10", "close": 11.7288, "volume": 1002.0}, {"date": "2015-09-11", "close": 11.2401, "volume": 903.0}, {"date": "2015-09-14", "close": 11.2401, "volume": 492.0}, {"date": "2015-09-15", "close": 11.7288, "volume": 102.0}, {"date": "2015-09-16", "close": 11.7288, "volume": 512.0}, {"date": "2015-09-17", "close": 11.2401, "volume": 266.0}, {"date": "2015-09-18", "close": 11.2401, "volume": 416.0}, {"date": "2015-09-21", "close": 11.2401, "volume": 1205.0}, {"date": "2015-09-22", "close": 11.7288, "volume": 115.0}, {"date": "2015-09-23", "close": 11.2401, "volume": 818.0}, {"date": "2015-09-24", "close": 11.2401, "volume": 45.0}, {"date": "2015-09-25", "close": 11.2401, "volume": 450.0}, {"date": "2015-09-28", "close": 10.7514, "volume": 614.0}, {"date": "2015-09-29", "close": 10.7514, "volume": 130.0}, {"date": "2015-09-30", "close": 11.2401, "volume": 1472.0}, {"date": "2015-10-01", "close": 11.2401, "volume": 41.0}, {"date": "2015-10-02", "close": 10.7514, "volume": 1544.0}, {"date": "2015-10-05", "close": 11.7288, "volume": 1097.0}, {"date": "2015-10-06", "close": 10.7514, "volume": 2267.0}, {"date": "2015-10-07", "close": 10.7514, "volume": 849.0}, {"date": "2015-10-08", "close": 11.2401, "volume": 815.0}, {"date": "2015-10-09", "close": 11.2401, "volume": 671.0}, {"date": "2015-10-12", "close": 10.7514, "volume": 716.0}, {"date": "2015-10-13", "close": 11.7288, "volume": 2870.0}, {"date": "2015-10-14", "close": 11.7288, "volume": 1054.0}, {"date": "2015-10-15", "close": 11.7288, "volume": 1084.0}, {"date": "2015-10-16", "close": 11.7288, "volume": 2454.0}, {"date": "2015-10-19", "close": 11.7288, "volume": 407.0}, {"date": "2015-10-20", "close": 11.2401, "volume": 593.0}, {"date": "2015-10-21", "close": 11.2401, "volume": 51.0}, {"date": "2015-10-22", "close": 11.2401, "volume": 403.0}, {"date": "2015-10-23", "close": 11.2401, "volume": 352.0}, {"date": "2015-10-26", "close": 11.2401, "volume": 830.0}, {"date": "2015-10-27", "close": 11.2401, "volume": 8343.0}, {"date": "2015-10-28", "close": 12.2175, "volume": 1704.0}, {"date": "2015-10-29", "close": 12.2175, "volume": 191.0}, {"date": "2015-10-30", "close": 13.1949, "volume": 4218.0}, {"date": "2015-11-02", "close": 12.7062, "volume": 4037.0}, {"date": "2015-11-03", "close": 12.7062, "volume": 1.0}, {"date": "2015-11-04", "close": 11.7288, "volume": 1931.0}, {"date": "2015-11-05", "close": 11.7288, "volume": 2727.0}, {"date": "2015-11-06", "close": 12.7062, "volume": 716.0}, {"date": "2015-11-09", "close": 12.2175, "volume": 1141.0}, {"date": "2015-11-10", "close": 11.7288, "volume": 980.0}, {"date": "2015-11-11", "close": 11.2401, "volume": 2667.0}, {"date": "2015-11-12", "close": 12.2175, "volume": 1707.0}, {"date": "2015-11-13", "close": 11.2401, "volume": 1908.0}, {"date": "2015-11-16", "close": 11.2401, "volume": 6137.0}, {"date": "2015-11-17", "close": 9.774, "volume": 7435.0}, {"date": "2015-11-18", "close": 10.2627, "volume": 964.0}, {"date": "2015-11-19", "close": 9.2853, "volume": 1357.0}, {"date": "2015-11-20", "close": 8.99208, "volume": 1389.0}, {"date": "2015-11-23", "close": 8.7966, "volume": 1882.0}, {"date": "2015-11-24", "close": 9.774, "volume": 16540.0}, {"date": "2015-11-25", "close": 9.774, "volume": 3719.0}, {"date": "2015-11-26", "close": 9.774, "volume": 1997.0}, {"date": "2015-11-27", "close": 10.2627, "volume": 1321.0}, {"date": "2015-11-30", "close": 10.2627, "volume": 276.0}, {"date": "2015-12-01", "close": 10.7514, "volume": 1044.0}, {"date": "2015-12-02", "close": 10.2627, "volume": 188.0}, {"date": "2015-12-03", "close": 10.2627, "volume": 2568.0}, {"date": "2015-12-04", "close": 10.2627, "volume": 51.0}, {"date": "2015-12-07", "close": 10.2627, "volume": 200.0}, {"date": "2015-12-09", "close": 9.57852, "volume": 3693.0}, {"date": "2015-12-10", "close": 9.57852, "volume": 89.0}, {"date": "2015-12-11", "close": 9.2853, "volume": 616.0}, {"date": "2015-12-14", "close": 9.774, "volume": 614.0}, {"date": "2015-12-15", "close": 9.2853, "volume": 41.0}, {"date": "2015-12-16", "close": 9.38304, "volume": 665.0}, {"date": "2015-12-17", "close": 9.774, "volume": 412.0}, {"date": "2015-12-18", "close": 9.38304, "volume": 26.0}, {"date": "2015-12-21", "close": 9.774, "volume": 307.0}, {"date": "2015-12-23", "close": 9.67626, "volume": 737.0}, {"date": "2015-12-24", "close": 9.38304, "volume": 356.0}, {"date": "2015-12-29", "close": 9.08982, "volume": 547.0}, {"date": "2015-12-30", "close": 9.2853, "volume": 1636.0}, {"date": "2015-12-31", "close": 9.18756, "volume": 448.0}, {"date": "2016-01-04", "close": 9.2853, "volume": 205.0}, {"date": "2016-01-11", "close": 8.99208, "volume": 984.0}, {"date": "2016-01-12", "close": 9.2853, "volume": 205.0}, {"date": "2016-01-13", "close": 9.57852, "volume": 1510.0}, {"date": "2016-01-14", "close": 9.38304, "volume": 512.0}, {"date": "2016-01-15", "close": 9.18756, "volume": 1414.0}, {"date": "2016-01-18", "close": 8.99208, "volume": 1510.0}, {"date": "2016-01-21", "close": 8.7966, "volume": 233.0}, {"date": "2016-01-22", "close": 9.18756, "volume": 409.0}, {"date": "2016-01-25", "close": 8.7966, "volume": 1484.0}, {"date": "2016-01-27", "close": 8.7966, "volume": 120.0}, {"date": "2016-01-28", "close": 8.7966, "volume": 512.0}, {"date": "2016-01-29", "close": 8.7966, "volume": 122.0}, {"date": "2016-02-01", "close": 8.69886, "volume": 820.0}, {"date": "2016-02-03", "close": 8.69886, "volume": 143.0}, {"date": "2016-02-04", "close": 8.60112, "volume": 72.0}, {"date": "2016-02-05", "close": 7.8192, "volume": 205.0}, {"date": "2016-02-08", "close": 8.3079, "volume": 614.0}, {"date": "2016-02-09", "close": 8.01468, "volume": 3405.0}, {"date": "2016-02-10", "close": 7.8192, "volume": 1660.0}, {"date": "2016-02-12", "close": 7.8192, "volume": 45.0}, {"date": "2016-02-15", "close": 8.11242, "volume": 978.0}, {"date": "2016-02-16", "close": 7.72146, "volume": 1115.0}, {"date": "2016-02-17", "close": 7.8192, "volume": 2072.0}, {"date": "2016-02-19", "close": 7.8192, "volume": 944.0}, {"date": "2016-02-22", "close": 8.21016, "volume": 240.0}, {"date": "2016-02-23", "close": 8.3079, "volume": 307.0}, {"date": "2016-02-24", "close": 8.01468, "volume": 564.0}, {"date": "2016-02-25", "close": 7.72146, "volume": 1510.0}, {"date": "2016-02-26", "close": 6.93954, "volume": 3309.0}, {"date": "2016-02-29", "close": 8.3079, "volume": 1432.0}, {"date": "2016-03-01", "close": 7.3305, "volume": 266.0}, {"date": "2016-03-02", "close": 8.89434, "volume": 2580.0}, {"date": "2016-03-03", "close": 8.99208, "volume": 931.0}, {"date": "2016-03-04", "close": 9.774, "volume": 2375.0}, {"date": "2016-03-07", "close": 10.7514, "volume": 3777.0}, {"date": "2016-03-08", "close": 13.1949, "volume": 5279.0}, {"date": "2016-03-09", "close": 12.2175, "volume": 7739.0}, {"date": "2016-03-10", "close": 12.7062, "volume": 1581.0}, {"date": "2016-03-11", "close": 15.1497, "volume": 7052.0}, {"date": "2016-03-14", "close": 17.5932, "volume": 10454.0}, {"date": "2016-03-15", "close": 15.6384, "volume": 5340.0}, {"date": "2016-03-16", "close": 15.6384, "volume": 3638.0}, {"date": "2016-03-17", "close": 15.6384, "volume": 2586.0}, {"date": "2016-03-18", "close": 17.1045, "volume": 1621.0}, {"date": "2016-03-21", "close": 17.1045, "volume": 1088.0}, {"date": "2016-03-22", "close": 18.0819, "volume": 3709.0}, {"date": "2016-03-23", "close": 17.5932, "volume": 1644.0}, {"date": "2016-03-24", "close": 17.1045, "volume": 92.0}, {"date": "2016-03-29", "close": 16.6158, "volume": 4965.0}, {"date": "2016-03-30", "close": 17.5932, "volume": 3604.0}, {"date": "2016-03-31", "close": 16.1271, "volume": 843.0}, {"date": "2016-04-01", "close": 16.6158, "volume": 909.0}, {"date": "2016-04-04", "close": 17.1045, "volume": 734.0}, {"date": "2016-04-05", "close": 16.1271, "volume": 3726.0}, {"date": "2016-04-06", "close": 16.1271, "volume": 60.0}, {"date": "2016-04-07", "close": 16.6158, "volume": 1157.0}, {"date": "2016-04-08", "close": 17.5932, "volume": 6770.0}, {"date": "2016-04-11", "close": 16.6158, "volume": 183.0}, {"date": "2016-04-12", "close": 16.6158, "volume": 4145.0}, {"date": "2016-04-13", "close": 16.6158, "volume": 686.0}, {"date": "2016-04-14", "close": 15.6384, "volume": 3765.0}, {"date": "2016-04-15", "close": 16.1271, "volume": 1691.0}, {"date": "2016-04-18", "close": 16.1271, "volume": 962.0}, {"date": "2016-04-19", "close": 15.6384, "volume": 396.0}, {"date": "2016-04-21", "close": 16.1271, "volume": 2625.0}, {"date": "2016-04-22", "close": 16.1271, "volume": 665.0}, {"date": "2016-04-26", "close": 16.1271, "volume": 706.0}, {"date": "2016-04-28", "close": 16.1271, "volume": 2257.0}, {"date": "2016-04-29", "close": 15.6384, "volume": 2655.0}, {"date": "2016-05-02", "close": 16.1271, "volume": 1346.0}, {"date": "2016-05-05", "close": 15.1497, "volume": 647.0}, {"date": "2016-05-06", "close": 15.1497, "volume": 1377.0}, {"date": "2016-05-09", "close": 15.6384, "volume": 3240.0}, {"date": "2016-05-10", "close": 16.1271, "volume": 1714.0}, {"date": "2016-05-12", "close": 16.1271, "volume": 246.0}, {"date": "2016-05-13", "close": 15.1497, "volume": 1163.0}, {"date": "2016-05-16", "close": 16.1271, "volume": 1503.0}, {"date": "2016-05-17", "close": 15.6384, "volume": 798.0}, {"date": "2016-05-18", "close": 15.1497, "volume": 563.0}, {"date": "2016-05-19", "close": 14.661, "volume": 849.0}, {"date": "2016-05-20", "close": 15.1497, "volume": 52.0}, {"date": "2016-05-23", "close": 15.6384, "volume": 661.0}, {"date": "2016-05-24", "close": 15.6384, "volume": 1841.0}, {"date": "2016-05-25", "close": 15.6384, "volume": 102.0}, {"date": "2016-05-26", "close": 15.6384, "volume": 66.0}, {"date": "2016-05-27", "close": 15.6384, "volume": 3239.0}, {"date": "2016-05-30", "close": 16.1271, "volume": 3711.0}, {"date": "2016-05-31", "close": 16.1271, "volume": 3171.0}, {"date": "2016-06-01", "close": 16.1271, "volume": 8154.0}, {"date": "2016-06-02", "close": 16.1271, "volume": 3015.0}, {"date": "2016-06-03", "close": 16.1271, "volume": 1709.0}, {"date": "2016-06-06", "close": 15.6384, "volume": 818.0}, {"date": "2016-06-07", "close": 16.1271, "volume": 808.0}, {"date": "2016-06-08", "close": 16.1271, "volume": 1589.0}, {"date": "2016-06-09", "close": 15.6384, "volume": 2039.0}, {"date": "2016-06-10", "close": 15.6384, "volume": 1995.0}, {"date": "2016-06-14", "close": 15.6384, "volume": 148.0}, {"date": "2016-06-15", "close": 15.1497, "volume": 1366.0}, {"date": "2016-06-16", "close": 15.1497, "volume": 358.0}, {"date": "2016-06-20", "close": 15.1497, "volume": 460.0}, {"date": "2016-06-21", "close": 15.6384, "volume": 1340.0}, {"date": "2016-06-22", "close": 15.34518, "volume": 614.0}, {"date": "2016-06-23", "close": 15.1497, "volume": 2325.0}, {"date": "2016-06-24", "close": 14.661, "volume": 3243.0}, {"date": "2016-06-27", "close": 14.661, "volume": 31.0}, {"date": "2016-06-28", "close": 12.7062, "volume": 2452.0}, {"date": "2016-06-29", "close": 10.7514, "volume": 1320.0}, {"date": "2016-06-30", "close": 12.2175, "volume": 1246.0}, {"date": "2016-07-01", "close": 14.661, "volume": 702.0}, {"date": "2016-07-04", "close": 15.6384, "volume": 4018.0}, {"date": "2016-07-05", "close": 14.661, "volume": 87.0}, {"date": "2016-07-06", "close": 15.1497, "volume": 51.0}, {"date": "2016-07-07", "close": 14.661, "volume": 634.0}, {"date": "2016-07-08", "close": 14.661, "volume": 896.0}, {"date": "2016-07-11", "close": 13.6836, "volume": 1683.0}, {"date": "2016-07-12", "close": 12.7062, "volume": 1570.0}, {"date": "2016-07-13", "close": 14.1723, "volume": 941.0}, {"date": "2016-07-18", "close": 13.1949, "volume": 214.0}, {"date": "2016-07-19", "close": 13.6836, "volume": 3033.0}, {"date": "2016-07-20", "close": 12.7062, "volume": 1085.0}, {"date": "2016-07-21", "close": 12.7062, "volume": 3618.0}, {"date": "2016-07-22", "close": 13.6836, "volume": 1308.0}, {"date": "2016-07-25", "close": 13.6836, "volume": 199.0}, {"date": "2016-07-26", "close": 13.6836, "volume": 114.0}, {"date": "2016-07-27", "close": 13.1949, "volume": 846.0}, {"date": "2016-07-28", "close": 12.7062, "volume": 191.0}, {"date": "2016-07-29", "close": 12.7062, "volume": 123.0}, {"date": "2016-08-01", "close": 12.2175, "volume": 793.0}, {"date": "2016-08-02", "close": 12.7062, "volume": 823.0}, {"date": "2016-08-03", "close": 12.2175, "volume": 616.0}, {"date": "2016-08-04", "close": 11.7288, "volume": 862.0}, {"date": "2016-08-05", "close": 14.1723, "volume": 14171.0}, {"date": "2016-08-08", "close": 14.1723, "volume": 205.0}, {"date": "2016-08-09", "close": 13.6836, "volume": 102.0}, {"date": "2016-08-10", "close": 14.1723, "volume": 849.0}, {"date": "2016-08-11", "close": 14.1723, "volume": 1562.0}, {"date": "2016-08-12", "close": 14.1723, "volume": 2580.0}, {"date": "2016-08-15", "close": 13.6836, "volume": 2990.0}, {"date": "2016-08-16", "close": 14.1723, "volume": 864.0}, {"date": "2016-08-17", "close": 14.661, "volume": 893.0}, {"date": "2016-08-18", "close": 15.6384, "volume": 1016.0}, {"date": "2016-08-19", "close": 15.1497, "volume": 593.0}, {"date": "2016-08-23", "close": 15.1497, "volume": 11.0}, {"date": "2016-08-24", "close": 15.1497, "volume": 27.0}, {"date": "2016-08-25", "close": 15.1497, "volume": 778.0}, {"date": "2016-08-29", "close": 13.6836, "volume": 194.0}, {"date": "2016-09-01", "close": 13.1949, "volume": 338.0}, {"date": "2016-09-05", "close": 13.6836, "volume": 614.0}, {"date": "2016-09-06", "close": 13.6836, "volume": 861.0}, {"date": "2016-09-09", "close": 13.6836, "volume": 512.0}, {"date": "2016-09-12", "close": 13.6836, "volume": 653.0}, {"date": "2016-09-13", "close": 14.1723, "volume": 110.0}, {"date": "2016-09-14", "close": 13.6836, "volume": 102.0}, {"date": "2016-09-15", "close": 13.1949, "volume": 617.0}, {"date": "2016-09-16", "close": 13.1949, "volume": 159.0}, {"date": "2016-09-20", "close": 14.1723, "volume": 256.0}, {"date": "2016-09-21", "close": 14.661, "volume": 489.0}, {"date": "2016-09-22", "close": 15.1497, "volume": 1557.0}, {"date": "2016-09-23", "close": 14.661, "volume": 338.0}, {"date": "2016-09-26", "close": 15.1497, "volume": 3277.0}, {"date": "2016-09-27", "close": 15.6384, "volume": 1930.0}, {"date": "2016-09-28", "close": 14.661, "volume": 609.0}, {"date": "2016-09-29", "close": 15.1497, "volume": 2670.0}, {"date": "2016-09-30", "close": 15.1497, "volume": 2046.0}, {"date": "2016-10-05", "close": 13.6836, "volume": 4596.0}, {"date": "2016-10-06", "close": 13.6836, "volume": 1074.0}, {"date": "2016-10-07", "close": 14.661, "volume": 3693.0}, {"date": "2016-10-10", "close": 14.1723, "volume": 1935.0}, {"date": "2016-10-11", "close": 14.1723, "volume": 3857.0}, {"date": "2016-10-12", "close": 14.1723, "volume": 616.0}, {"date": "2016-10-14", "close": 14.661, "volume": 72.0}, {"date": "2016-10-17", "close": 13.1949, "volume": 3496.0}, {"date": "2016-10-18", "close": 13.6836, "volume": 4678.0}, {"date": "2016-10-19", "close": 13.1949, "volume": 73.0}, {"date": "2016-10-20", "close": 14.1723, "volume": 27.0}, {"date": "2016-10-21", "close": 15.1497, "volume": 1511.0}, {"date": "2016-10-24", "close": 15.1497, "volume": 3435.0}, {"date": "2016-10-25", "close": 15.6384, "volume": 1722.0}, {"date": "2016-10-26", "close": 15.1497, "volume": 811.0}, {"date": "2016-10-28", "close": 15.1497, "volume": 563.0}, {"date": "2016-10-31", "close": 15.1497, "volume": 6232.0}, {"date": "2016-11-01", "close": 15.1497, "volume": 1290.0}, {"date": "2016-11-02", "close": 14.661, "volume": 256.0}, {"date": "2016-11-04", "close": 14.661, "volume": 1044.0}, {"date": "2016-11-07", "close": 13.6836, "volume": 414.0}, {"date": "2016-11-08", "close": 15.1497, "volume": 1090.0}, {"date": "2016-11-09", "close": 14.661, "volume": 3927.0}, {"date": "2016-11-10", "close": 15.1497, "volume": 792.0}, {"date": "2016-11-11", "close": 15.1497, "volume": 3798.0}, {"date": "2016-11-14", "close": 14.661, "volume": 957.0}, {"date": "2016-11-15", "close": 14.661, "volume": 682.0}, {"date": "2016-11-16", "close": 14.661, "volume": 1185.0}, {"date": "2016-11-18", "close": 14.661, "volume": 1187.0}, {"date": "2016-11-21", "close": 14.661, "volume": 1086.0}, {"date": "2016-11-22", "close": 14.1723, "volume": 877.0}, {"date": "2016-11-24", "close": 14.1723, "volume": 1395.0}, {"date": "2016-11-25", "close": 14.661, "volume": 256.0}, {"date": "2016-11-28", "close": 14.661, "volume": 2366.0}, {"date": "2016-11-29", "close": 15.1497, "volume": 1337.0}, {"date": "2016-11-30", "close": 17.5932, "volume": 7927.0}, {"date": "2016-12-01", "close": 15.6384, "volume": 1796.0}, {"date": "2016-12-02", "close": 17.1045, "volume": 249.0}, {"date": "2016-12-05", "close": 16.1271, "volume": 1033.0}, {"date": "2016-12-06", "close": 16.6158, "volume": 2912.0}, {"date": "2016-12-07", "close": 17.5932, "volume": 3804.0}, {"date": "2016-12-08", "close": 18.5706, "volume": 5809.0}, {"date": "2016-12-09", "close": 17.1045, "volume": 542.0}, {"date": "2016-12-12", "close": 15.6384, "volume": 4218.0}, {"date": "2016-12-13", "close": 17.5932, "volume": 688.0}, {"date": "2016-12-14", "close": 17.5932, "volume": 54.0}, {"date": "2016-12-15", "close": 15.6384, "volume": 4108.0}, {"date": "2016-12-16", "close": 16.6158, "volume": 1878.0}, {"date": "2016-12-19", "close": 16.1271, "volume": 3012.0}, {"date": "2016-12-20", "close": 15.6384, "volume": 422.0}, {"date": "2016-12-21", "close": 16.6158, "volume": 3482.0}, {"date": "2016-12-23", "close": 16.1271, "volume": 644.0}, {"date": "2016-12-29", "close": 18.0819, "volume": 50171.0}, {"date": "2016-12-30", "close": 16.1271, "volume": 15060.0}, {"date": "2017-01-03", "close": 15.6384, "volume": 5891.0}, {"date": "2017-01-04", "close": 15.1497, "volume": 352.0}, {"date": "2017-01-05", "close": 15.6384, "volume": 1769.0}, {"date": "2017-01-06", "close": 16.6158, "volume": 5562.0}, {"date": "2017-01-09", "close": 17.1045, "volume": 4698.0}, {"date": "2017-01-10", "close": 17.5932, "volume": 1360.0}, {"date": "2017-01-11", "close": 16.6158, "volume": 678.0}, {"date": "2017-01-12", "close": 16.6158, "volume": 651.0}, {"date": "2017-01-13", "close": 16.6158, "volume": 1225.0}, {"date": "2017-01-16", "close": 16.6158, "volume": 681.0}, {"date": "2017-01-17", "close": 16.1271, "volume": 532.0}, {"date": "2017-01-18", "close": 16.6158, "volume": 598.0}, {"date": "2017-01-19", "close": 16.1271, "volume": 1660.0}, {"date": "2017-01-20", "close": 15.6384, "volume": 2062.0}, {"date": "2017-01-23", "close": 16.6158, "volume": 3550.0}, {"date": "2017-01-25", "close": 16.1271, "volume": 362.0}, {"date": "2017-01-27", "close": 16.1271, "volume": 685.0}, {"date": "2017-01-30", "close": 15.1497, "volume": 769.0}, {"date": "2017-01-31", "close": 15.6384, "volume": 2727.0}, {"date": "2017-02-01", "close": 14.661, "volume": 730.0}, {"date": "2017-02-02", "close": 14.661, "volume": 1417.0}, {"date": "2017-02-03", "close": 14.661, "volume": 1790.0}, {"date": "2017-02-06", "close": 14.661, "volume": 92.0}, {"date": "2017-02-07", "close": 15.1497, "volume": 304.0}, {"date": "2017-02-08", "close": 14.661, "volume": 524.0}, {"date": "2017-02-09", "close": 15.1497, "volume": 719.0}, {"date": "2017-02-10", "close": 15.1497, "volume": 1023.0}, {"date": "2017-02-13", "close": 15.1497, "volume": 205.0}, {"date": "2017-02-14", "close": 14.661, "volume": 219.0}, {"date": "2017-02-15", "close": 14.661, "volume": 2214.0}, {"date": "2017-02-16", "close": 14.661, "volume": 473.0}, {"date": "2017-02-17", "close": 14.1723, "volume": 754.0}, {"date": "2017-02-20", "close": 14.1723, "volume": 317.0}, {"date": "2017-02-21", "close": 14.661, "volume": 223.0}, {"date": "2017-02-22", "close": 14.1723, "volume": 3367.0}, {"date": "2017-02-23", "close": 14.1723, "volume": 856.0}, {"date": "2017-02-24", "close": 14.661, "volume": 153.0}, {"date": "2017-02-27", "close": 14.1723, "volume": 1132.0}, {"date": "2017-02-28", "close": 14.1723, "volume": 512.0}, {"date": "2017-03-01", "close": 13.6836, "volume": 314.0}, {"date": "2017-03-02", "close": 13.6836, "volume": 4840.0}, {"date": "2017-03-03", "close": 12.7062, "volume": 761.0}, {"date": "2017-03-06", "close": 12.2175, "volume": 2136.0}, {"date": "2017-03-07", "close": 12.7062, "volume": 366.0}, {"date": "2017-03-08", "close": 12.7062, "volume": 2604.0}, {"date": "2017-03-09", "close": 12.7062, "volume": 1659.0}, {"date": "2017-03-10", "close": 13.6836, "volume": 230.0}, {"date": "2017-03-13", "close": 13.6836, "volume": 198.0}, {"date": "2017-03-14", "close": 12.7062, "volume": 235.0}, {"date": "2017-03-15", "close": 15.6384, "volume": 1983.0}, {"date": "2017-03-16", "close": 14.1723, "volume": 728.0}, {"date": "2017-03-17", "close": 13.1949, "volume": 1917.0}, {"date": "2017-03-20", "close": 13.1949, "volume": 767.0}, {"date": "2017-03-21", "close": 13.6836, "volume": 914.0}, {"date": "2017-03-22", "close": 13.6836, "volume": 11.0}, {"date": "2017-03-23", "close": 13.1949, "volume": 256.0}, {"date": "2017-03-24", "close": 14.661, "volume": 2998.0}, {"date": "2017-03-27", "close": 14.1723, "volume": 1880.0}, {"date": "2017-03-28", "close": 14.1723, "volume": 2063.0}, {"date": "2017-03-29", "close": 14.1723, "volume": 2709.0}, {"date": "2017-03-31", "close": 14.661, "volume": 122.0}, {"date": "2017-04-03", "close": 13.6836, "volume": 1209.0}, {"date": "2017-04-04", "close": 14.1723, "volume": 26.0}, {"date": "2017-04-05", "close": 14.661, "volume": 1046.0}, {"date": "2017-04-06", "close": 14.1723, "volume": 37.0}, {"date": "2017-04-07", "close": 13.6836, "volume": 67.0}, {"date": "2017-04-10", "close": 13.6836, "volume": 255.0}, {"date": "2017-04-11", "close": 14.1723, "volume": 362.0}, {"date": "2017-04-12", "close": 14.1723, "volume": 294.0}, {"date": "2017-04-13", "close": 12.7062, "volume": 3039.0}, {"date": "2017-04-18", "close": 13.1949, "volume": 976.0}, {"date": "2017-04-19", "close": 12.7062, "volume": 49.0}, {"date": "2017-04-20", "close": 12.7062, "volume": 307.0}, {"date": "2017-04-26", "close": 12.7062, "volume": 256.0}, {"date": "2017-04-27", "close": 12.7062, "volume": 666.0}, {"date": "2017-04-28", "close": 13.6836, "volume": 1099.0}, {"date": "2017-05-01", "close": 12.7062, "volume": 709.0}, {"date": "2017-05-02", "close": 12.2175, "volume": 1642.0}, {"date": "2017-05-03", "close": 13.6836, "volume": 525.0}, {"date": "2017-05-04", "close": 12.2175, "volume": 566.0}, {"date": "2017-05-05", "close": 14.1723, "volume": 51.0}, {"date": "2017-05-09", "close": 12.7062, "volume": 1258.0}, {"date": "2017-05-10", "close": 11.7288, "volume": 5218.0}, {"date": "2017-05-11", "close": 12.7062, "volume": 1361.0}, {"date": "2017-05-12", "close": 12.7062, "volume": 256.0}, {"date": "2017-05-15", "close": 13.1949, "volume": 992.0}, {"date": "2017-05-16", "close": 12.7062, "volume": 205.0}, {"date": "2017-05-17", "close": 13.1949, "volume": 566.0}, {"date": "2017-05-18", "close": 12.7062, "volume": 74.0}, {"date": "2017-05-19", "close": 12.7062, "volume": 251.0}, {"date": "2017-05-22", "close": 13.1949, "volume": 2631.0}, {"date": "2017-05-24", "close": 13.6836, "volume": 778.0}, {"date": "2017-05-25", "close": 13.6836, "volume": 2569.0}, {"date": "2017-05-26", "close": 13.6836, "volume": 563.0}, {"date": "2017-05-29", "close": 12.2175, "volume": 7434.0}, {"date": "2017-05-31", "close": 12.7062, "volume": 532.0}, {"date": "2017-06-01", "close": 11.7288, "volume": 2264.0}, {"date": "2017-06-02", "close": 12.2175, "volume": 2611.0}, {"date": "2017-06-05", "close": 13.1949, "volume": 4761.0}, {"date": "2017-06-08", "close": 12.2175, "volume": 0.0}, {"date": "2017-06-13", "close": 12.2175, "volume": 407.0}, {"date": "2017-06-14", "close": 12.7062, "volume": 1063.0}, {"date": "2017-06-15", "close": 11.7288, "volume": 2061.0}, {"date": "2017-06-16", "close": 12.2175, "volume": 2138.0}, {"date": "2017-06-19", "close": 11.7288, "volume": 2650.0}, {"date": "2017-06-20", "close": 12.7062, "volume": 1252.0}, {"date": "2017-06-21", "close": 13.6836, "volume": 2103.0}, {"date": "2017-06-22", "close": 12.7062, "volume": 97.0}, {"date": "2017-06-23", "close": 12.7062, "volume": 1023.0}, {"date": "2017-06-26", "close": 12.2175, "volume": 302.0}, {"date": "2017-06-27", "close": 11.7288, "volume": 220.0}, {"date": "2017-06-28", "close": 12.2175, "volume": 5762.0}, {"date": "2017-06-30", "close": 11.2401, "volume": 686.0}, {"date": "2017-07-04", "close": 11.7288, "volume": 96.0}, {"date": "2017-07-05", "close": 12.2175, "volume": 532.0}, {"date": "2017-07-06", "close": 11.7288, "volume": 10.0}, {"date": "2017-07-07", "close": 12.2175, "volume": 413.0}, {"date": "2017-07-10", "close": 12.2175, "volume": 2163.0}, {"date": "2017-07-11", "close": 12.7062, "volume": 665.0}, {"date": "2017-07-12", "close": 12.2175, "volume": 153.0}, {"date": "2017-07-13", "close": 12.2175, "volume": 870.0}, {"date": "2017-07-17", "close": 12.2175, "volume": 2244.0}, {"date": "2017-07-18", "close": 11.2401, "volume": 3836.0}, {"date": "2017-07-19", "close": 11.7288, "volume": 260.0}, {"date": "2017-07-21", "close": 11.2401, "volume": 1341.0}, {"date": "2017-07-24", "close": 11.2401, "volume": 677.0}, {"date": "2017-07-25", "close": 10.7514, "volume": 3182.0}, {"date": "2017-07-26", "close": 11.7288, "volume": 235.0}, {"date": "2017-07-27", "close": 10.7514, "volume": 803.0}, {"date": "2017-07-31", "close": 11.2401, "volume": 1125.0}, {"date": "2017-08-01", "close": 11.7288, "volume": 205.0}, {"date": "2017-08-02", "close": 11.2401, "volume": 1151.0}, {"date": "2017-08-03", "close": 11.2401, "volume": 1371.0}, {"date": "2017-08-04", "close": 11.7288, "volume": 739.0}, {"date": "2017-08-08", "close": 10.7514, "volume": 368.0}, {"date": "2017-08-09", "close": 11.7288, "volume": 428.0}, {"date": "2017-08-10", "close": 11.2401, "volume": 114.0}, {"date": "2017-08-11", "close": 12.2175, "volume": 1998.0}, {"date": "2017-08-14", "close": 11.7288, "volume": 818.0}, {"date": "2017-08-15", "close": 11.7288, "volume": 122.0}, {"date": "2017-08-16", "close": 12.2175, "volume": 4681.0}, {"date": "2017-08-17", "close": 12.7062, "volume": 1802.0}, {"date": "2017-08-18", "close": 11.7288, "volume": 280.0}, {"date": "2017-08-21", "close": 11.7288, "volume": 1043.0}, {"date": "2017-08-22", "close": 12.7062, "volume": 534.0}, {"date": "2017-08-23", "close": 11.7288, "volume": 1202.0}, {"date": "2017-08-28", "close": 12.2175, "volume": 307.0}, {"date": "2017-08-30", "close": 12.2175, "volume": 1757.0}, {"date": "2017-08-31", "close": 11.7288, "volume": 3145.0}, {"date": "2017-09-01", "close": 11.7288, "volume": 634.0}, {"date": "2017-09-04", "close": 12.7062, "volume": 43.0}, {"date": "2017-09-05", "close": 12.7062, "volume": 813.0}, {"date": "2017-09-06", "close": 12.2175, "volume": 625.0}, {"date": "2017-09-07", "close": 12.7062, "volume": 312.0}, {"date": "2017-09-08", "close": 12.2175, "volume": 550.0}, {"date": "2017-09-11", "close": 11.2401, "volume": 1044.0}, {"date": "2017-09-12", "close": 11.7288, "volume": 164.0}, {"date": "2017-09-13", "close": 11.7288, "volume": 266.0}, {"date": "2017-09-14", "close": 11.7288, "volume": 153.0}, {"date": "2017-09-15", "close": 12.7062, "volume": 1381.0}, {"date": "2017-09-18", "close": 13.6836, "volume": 2409.0}, {"date": "2017-09-19", "close": 13.6836, "volume": 2314.0}, {"date": "2017-09-20", "close": 13.1949, "volume": 260.0}, {"date": "2017-09-21", "close": 14.1723, "volume": 4092.0}, {"date": "2017-09-22", "close": 14.1723, "volume": 965.0}, {"date": "2017-09-26", "close": 14.661, "volume": 7178.0}, {"date": "2017-09-27", "close": 15.1497, "volume": 3734.0}, {"date": "2017-09-28", "close": 14.661, "volume": 2547.0}, {"date": "2017-10-02", "close": 14.661, "volume": 121.0}, {"date": "2017-10-03", "close": 12.7062, "volume": 4106.0}, {"date": "2017-10-04", "close": 14.1723, "volume": 2171.0}, {"date": "2017-10-05", "close": 13.6836, "volume": 591.0}, {"date": "2017-10-09", "close": 13.1949, "volume": 521.0}, {"date": "2017-10-10", "close": 13.6836, "volume": 1102.0}, {"date": "2017-10-12", "close": 13.1949, "volume": 180.0}, {"date": "2017-10-13", "close": 13.1949, "volume": 2409.0}, {"date": "2017-10-16", "close": 13.1949, "volume": 1576.0}, {"date": "2017-10-17", "close": 11.7288, "volume": 4361.0}, {"date": "2017-10-18", "close": 12.2175, "volume": 1982.0}, {"date": "2017-10-19", "close": 12.2175, "volume": 297.0}, {"date": "2017-10-20", "close": 13.1949, "volume": 490.0}, {"date": "2017-10-24", "close": 12.2175, "volume": 194.0}, {"date": "2017-10-25", "close": 12.7062, "volume": 456.0}, {"date": "2017-10-26", "close": 12.7062, "volume": 3045.0}, {"date": "2017-10-27", "close": 12.2175, "volume": 142.0}, {"date": "2017-10-30", "close": 11.7288, "volume": 327.0}, {"date": "2017-11-01", "close": 12.7062, "volume": 2475.0}, {"date": "2017-11-02", "close": 12.7062, "volume": 1400.0}, {"date": "2017-11-03", "close": 12.7062, "volume": 621.0}, {"date": "2017-11-06", "close": 11.7288, "volume": 3330.0}, {"date": "2017-11-07", "close": 12.2175, "volume": 409.0}, {"date": "2017-11-08", "close": 11.7288, "volume": 1782.0}, {"date": "2017-11-10", "close": 12.2175, "volume": 885.0}, {"date": "2017-11-13", "close": 12.2175, "volume": 1570.0}, {"date": "2017-11-15", "close": 11.7288, "volume": 1347.0}, {"date": "2017-11-16", "close": 12.2175, "volume": 767.0}, {"date": "2017-11-17", "close": 11.7288, "volume": 1023.0}, {"date": "2017-11-20", "close": 11.2401, "volume": 721.0}, {"date": "2017-11-21", "close": 11.7288, "volume": 1330.0}, {"date": "2017-11-22", "close": 11.7288, "volume": 1946.0}, {"date": "2017-11-23", "close": 11.7288, "volume": 409.0}, {"date": "2017-11-24", "close": 12.2175, "volume": 3007.0}, {"date": "2017-11-27", "close": 11.7288, "volume": 402.0}, {"date": "2017-11-28", "close": 11.7288, "volume": 1134.0}, {"date": "2017-11-29", "close": 12.2175, "volume": 795.0}, {"date": "2017-11-30", "close": 11.7288, "volume": 1533.0}, {"date": "2017-12-04", "close": 12.2175, "volume": 1233.0}, {"date": "2017-12-05", "close": 11.7288, "volume": 3369.0}, {"date": "2017-12-06", "close": 11.7288, "volume": 376.0}, {"date": "2017-12-07", "close": 11.7288, "volume": 282.0}, {"date": "2017-12-08", "close": 12.2175, "volume": 703.0}, {"date": "2017-12-11", "close": 13.1949, "volume": 3849.0}, {"date": "2017-12-12", "close": 13.1949, "volume": 394.0}, {"date": "2017-12-13", "close": 13.6836, "volume": 2673.0}, {"date": "2017-12-14", "close": 13.6836, "volume": 77.0}, {"date": "2017-12-15", "close": 13.1949, "volume": 921.0}, {"date": "2017-12-18", "close": 13.1949, "volume": 206.0}, {"date": "2017-12-19", "close": 12.7062, "volume": 73.0}, {"date": "2017-12-28", "close": 12.2175, "volume": 205.0}, {"date": "2017-12-29", "close": 12.2175, "volume": 599.0}, {"date": "2018-01-02", "close": 12.2175, "volume": 411.0}, {"date": "2018-01-03", "close": 11.7288, "volume": 1724.0}, {"date": "2018-01-04", "close": 11.7288, "volume": 6300.0}, {"date": "2018-01-05", "close": 11.7288, "volume": 503.0}, {"date": "2018-01-08", "close": 11.7288, "volume": 2730.0}, {"date": "2018-01-09", "close": 11.2401, "volume": 5040.0}, {"date": "2018-01-10", "close": 11.7288, "volume": 5892.0}, {"date": "2018-01-11", "close": 11.7288, "volume": 370.0}, {"date": "2018-01-12", "close": 11.7288, "volume": 103.0}, {"date": "2018-01-15", "close": 10.7514, "volume": 1819.0}, {"date": "2018-01-16", "close": 11.2401, "volume": 2610.0}, {"date": "2018-01-17", "close": 11.7288, "volume": 112.0}, {"date": "2018-01-18", "close": 11.7288, "volume": 67.0}, {"date": "2018-01-19", "close": 11.2401, "volume": 377.0}, {"date": "2018-01-22", "close": 11.7288, "volume": 2068.0}, {"date": "2018-01-23", "close": 11.7288, "volume": 5573.0}, {"date": "2018-01-24", "close": 11.2401, "volume": 648.0}, {"date": "2018-01-25", "close": 10.7514, "volume": 2001.0}, {"date": "2018-01-29", "close": 11.2401, "volume": 1309.0}, {"date": "2018-01-30", "close": 10.7514, "volume": 1977.0}, {"date": "2018-01-31", "close": 11.2401, "volume": 268.0}, {"date": "2018-02-01", "close": 10.7514, "volume": 1750.0}, {"date": "2018-02-02", "close": 11.7288, "volume": 2036.0}, {"date": "2018-02-05", "close": 10.2627, "volume": 1995.0}, {"date": "2018-02-06", "close": 10.2627, "volume": 2552.0}, {"date": "2018-02-07", "close": 11.2401, "volume": 2103.0}, {"date": "2018-02-08", "close": 11.7288, "volume": 154.0}, {"date": "2018-02-09", "close": 11.2401, "volume": 1250.0}, {"date": "2018-02-12", "close": 12.2175, "volume": 1447.0}, {"date": "2018-02-13", "close": 12.2175, "volume": 2496.0}, {"date": "2018-02-14", "close": 12.2175, "volume": 633.0}, {"date": "2018-02-15", "close": 12.7062, "volume": 4264.0}, {"date": "2018-02-16", "close": 11.7288, "volume": 1052.0}, {"date": "2018-02-19", "close": 12.2175, "volume": 2037.0}, {"date": "2018-02-20", "close": 11.7288, "volume": 224.0}, {"date": "2018-02-21", "close": 12.2175, "volume": 87.0}, {"date": "2018-02-22", "close": 11.7288, "volume": 627.0}, {"date": "2018-02-23", "close": 11.7288, "volume": 298.0}, {"date": "2018-02-27", "close": 11.7288, "volume": 1218.0}, {"date": "2018-02-28", "close": 11.7288, "volume": 220.0}, {"date": "2018-03-01", "close": 11.7288, "volume": 4846.0}, {"date": "2018-03-02", "close": 12.2175, "volume": 69.0}, {"date": "2018-03-05", "close": 11.7288, "volume": 736.0}, {"date": "2018-03-06", "close": 11.7288, "volume": 654.0}, {"date": "2018-03-07", "close": 12.2175, "volume": 124.0}, {"date": "2018-03-08", "close": 10.7514, "volume": 2046.0}, {"date": "2018-03-13", "close": 10.7514, "volume": 999.0}, {"date": "2018-03-14", "close": 11.2401, "volume": 143.0}, {"date": "2018-03-15", "close": 10.2627, "volume": 1570.0}, {"date": "2018-03-16", "close": 10.7514, "volume": 79.0}, {"date": "2018-03-20", "close": 10.7514, "volume": 1074.0}, {"date": "2018-03-21", "close": 10.2627, "volume": 246.0}, {"date": "2018-03-23", "close": 10.2627, "volume": 84.0}, {"date": "2018-03-26", "close": 10.7514, "volume": 411.0}, {"date": "2018-03-28", "close": 11.7288, "volume": 4093.0}, {"date": "2018-03-29", "close": 11.7288, "volume": 3592.0}, {"date": "2018-04-03", "close": 11.7288, "volume": 935.0}, {"date": "2018-04-04", "close": 12.2175, "volume": 1988.0}, {"date": "2018-04-05", "close": 12.7062, "volume": 2919.0}, {"date": "2018-04-06", "close": 12.7062, "volume": 5368.0}, {"date": "2018-04-09", "close": 12.7062, "volume": 869.0}, {"date": "2018-04-10", "close": 12.7062, "volume": 2418.0}, {"date": "2018-04-11", "close": 12.7062, "volume": 1197.0}, {"date": "2018-04-12", "close": 12.7062, "volume": 2097.0}, {"date": "2018-04-13", "close": 12.2175, "volume": 1220.0}, {"date": "2018-04-17", "close": 12.2175, "volume": 1716.0}, {"date": "2018-04-18", "close": 11.7288, "volume": 2186.0}, {"date": "2018-04-20", "close": 12.7062, "volume": 2506.0}, {"date": "2018-04-23", "close": 12.7062, "volume": 915.0}, {"date": "2018-04-24", "close": 11.7288, "volume": 1703.0}, {"date": "2018-04-26", "close": 11.7288, "volume": 1133.0}, {"date": "2018-04-27", "close": 11.2401, "volume": 489.0}, {"date": "2018-04-30", "close": 12.2175, "volume": 921.0}, {"date": "2018-05-01", "close": 12.7062, "volume": 1084.0}, {"date": "2018-05-02", "close": 12.7062, "volume": 2733.0}, {"date": "2018-05-03", "close": 11.7288, "volume": 8750.0}, {"date": "2018-05-04", "close": 11.7288, "volume": 2711.0}, {"date": "2018-05-07", "close": 11.7288, "volume": 3063.0}, {"date": "2018-05-08", "close": 11.7288, "volume": 1126.0}, {"date": "2018-05-09", "close": 11.7288, "volume": 2295.0}, {"date": "2018-05-10", "close": 11.7288, "volume": 5521.0}, {"date": "2018-05-11", "close": 11.7288, "volume": 7395.0}, {"date": "2018-05-14", "close": 11.7288, "volume": 682.0}, {"date": "2018-05-15", "close": 10.7514, "volume": 125.0}, {"date": "2018-05-16", "close": 11.2401, "volume": 5069.0}, {"date": "2018-05-17", "close": 10.7514, "volume": 1442.0}, {"date": "2018-05-18", "close": 10.7514, "volume": 686.0}, {"date": "2018-05-22", "close": 11.2401, "volume": 499.0}, {"date": "2018-05-25", "close": 10.7514, "volume": 3557.0}, {"date": "2018-05-28", "close": 11.2401, "volume": 93.0}, {"date": "2018-05-29", "close": 11.2401, "volume": 876.0}, {"date": "2018-05-30", "close": 11.7288, "volume": 3463.0}, {"date": "2018-05-31", "close": 11.2401, "volume": 726.0}, {"date": "2018-06-01", "close": 11.7288, "volume": 1181.0}, {"date": "2018-06-04", "close": 11.2401, "volume": 1648.0}, {"date": "2018-06-05", "close": 11.2401, "volume": 489.0}, {"date": "2018-06-06", "close": 10.7514, "volume": 153.0}, {"date": "2018-06-08", "close": 10.7514, "volume": 31.0}, {"date": "2018-06-12", "close": 11.7288, "volume": 504.0}, {"date": "2018-06-13", "close": 11.7288, "volume": 2184.0}, {"date": "2018-06-14", "close": 11.7288, "volume": 2218.0}, {"date": "2018-06-15", "close": 10.7514, "volume": 4736.0}, {"date": "2018-06-18", "close": 11.7288, "volume": 545.0}, {"date": "2018-06-19", "close": 11.2401, "volume": 2825.0}, {"date": "2018-06-20", "close": 10.7514, "volume": 201.0}, {"date": "2018-06-21", "close": 11.7288, "volume": 1013.0}, {"date": "2018-06-22", "close": 11.7288, "volume": 1202.0}, {"date": "2018-06-25", "close": 11.2401, "volume": 1268.0}, {"date": "2018-06-26", "close": 11.2401, "volume": 817.0}, {"date": "2018-06-27", "close": 11.7288, "volume": 2841.0}, {"date": "2018-06-28", "close": 11.7288, "volume": 494.0}, {"date": "2018-07-02", "close": 11.2401, "volume": 716.0}, {"date": "2018-07-03", "close": 11.7288, "volume": 4893.0}, {"date": "2018-07-04", "close": 11.7288, "volume": 992.0}, {"date": "2018-07-05", "close": 12.2175, "volume": 2335.0}, {"date": "2018-07-06", "close": 12.7062, "volume": 2514.0}, {"date": "2018-07-09", "close": 13.6836, "volume": 1072.0}, {"date": "2018-07-10", "close": 15.6384, "volume": 10904.0}, {"date": "2018-07-11", "close": 18.0819, "volume": 9334.0}, {"date": "2018-07-12", "close": 16.6158, "volume": 7102.0}, {"date": "2018-07-13", "close": 17.5932, "volume": 3312.0}, {"date": "2018-07-16", "close": 17.1045, "volume": 1463.0}, {"date": "2018-07-17", "close": 18.5706, "volume": 1529.0}, {"date": "2018-07-18", "close": 18.0819, "volume": 652.0}, {"date": "2018-07-19", "close": 18.0819, "volume": 3512.0}, {"date": "2018-07-20", "close": 19.548, "volume": 4550.0}, {"date": "2018-07-23", "close": 20.5254, "volume": 22389.0}, {"date": "2018-07-24", "close": 20.5254, "volume": 4167.0}, {"date": "2018-07-25", "close": 21.0141, "volume": 2459.0}, {"date": "2018-07-26", "close": 21.5028, "volume": 1544.0}, {"date": "2018-07-27", "close": 22.9689, "volume": 3878.0}, {"date": "2018-07-30", "close": 22.9689, "volume": 17201.0}, {"date": "2018-07-31", "close": 19.0593, "volume": 8126.0}, {"date": "2018-08-01", "close": 20.0367, "volume": 1001.0}, {"date": "2018-08-02", "close": 20.5254, "volume": 197.0}, {"date": "2018-08-03", "close": 19.548, "volume": 679.0}, {"date": "2018-08-06", "close": 19.548, "volume": 173.0}, {"date": "2018-08-07", "close": 19.0593, "volume": 911.0}, {"date": "2018-08-08", "close": 17.5932, "volume": 5919.0}, {"date": "2018-08-09", "close": 17.5932, "volume": 1961.0}, {"date": "2018-08-10", "close": 19.0593, "volume": 2559.0}, {"date": "2018-08-13", "close": 19.0593, "volume": 2190.0}, {"date": "2018-08-14", "close": 19.0593, "volume": 583.0}, {"date": "2018-08-15", "close": 18.5706, "volume": 1438.0}, {"date": "2018-08-16", "close": 18.0819, "volume": 465.0}, {"date": "2018-08-17", "close": 19.0593, "volume": 486.0}, {"date": "2018-08-20", "close": 20.0367, "volume": 2330.0}, {"date": "2018-08-21", "close": 20.0367, "volume": 450.0}, {"date": "2018-08-22", "close": 20.0367, "volume": 3145.0}, {"date": "2018-08-23", "close": 21.0141, "volume": 389.0}, {"date": "2018-08-24", "close": 19.548, "volume": 444.0}, {"date": "2018-08-27", "close": 19.548, "volume": 0.0}, {"date": "2018-08-28", "close": 19.548, "volume": 263.0}, {"date": "2018-08-29", "close": 21.0141, "volume": 249.0}, {"date": "2018-08-30", "close": 19.548, "volume": 521.0}, {"date": "2018-08-31", "close": 18.5706, "volume": 253.0}, {"date": "2018-09-03", "close": 16.6158, "volume": 3064.0}, {"date": "2018-09-04", "close": 15.1497, "volume": 2558.0}, {"date": "2018-09-05", "close": 17.1045, "volume": 4123.0}, {"date": "2018-09-06", "close": 17.1045, "volume": 193.0}, {"date": "2018-09-07", "close": 16.6158, "volume": 687.0}, {"date": "2018-09-10", "close": 16.6158, "volume": 708.0}, {"date": "2018-09-11", "close": 16.6158, "volume": 307.0}, {"date": "2018-09-12", "close": 16.1271, "volume": 1026.0}, {"date": "2018-09-17", "close": 16.1271, "volume": 651.0}, {"date": "2018-09-18", "close": 16.1271, "volume": 1610.0}, {"date": "2018-09-19", "close": 16.6158, "volume": 528.0}, {"date": "2018-09-20", "close": 16.6158, "volume": 102.0}, {"date": "2018-09-21", "close": 19.0593, "volume": 799.0}, {"date": "2018-09-24", "close": 19.0593, "volume": 1763.0}, {"date": "2018-09-26", "close": 17.1045, "volume": 101.0}, {"date": "2018-09-27", "close": 17.5932, "volume": 604.0}, {"date": "2018-09-28", "close": 18.5706, "volume": 950.0}, {"date": "2018-10-01", "close": 18.0819, "volume": 498.0}, {"date": "2018-10-02", "close": 17.5932, "volume": 1775.0}, {"date": "2018-10-03", "close": 17.1045, "volume": 1647.0}, {"date": "2018-10-04", "close": 17.1045, "volume": 61.0}, {"date": "2018-10-05", "close": 17.1045, "volume": 256.0}, {"date": "2018-10-10", "close": 17.1045, "volume": 512.0}, {"date": "2018-10-11", "close": 16.1271, "volume": 2418.0}, {"date": "2018-10-12", "close": 16.1271, "volume": 126.0}, {"date": "2018-10-15", "close": 18.0819, "volume": 498.0}, {"date": "2018-10-16", "close": 19.0593, "volume": 1729.0}, {"date": "2018-10-17", "close": 18.0819, "volume": 589.0}, {"date": "2018-10-18", "close": 19.548, "volume": 8746.0}, {"date": "2018-10-19", "close": 19.0593, "volume": 2408.0}, {"date": "2018-10-22", "close": 19.0593, "volume": 606.0}, {"date": "2018-10-23", "close": 18.5706, "volume": 1047.0}, {"date": "2018-10-24", "close": 17.5932, "volume": 509.0}, {"date": "2018-10-25", "close": 19.0593, "volume": 498.0}, {"date": "2018-10-26", "close": 16.6158, "volume": 1264.0}, {"date": "2018-10-29", "close": 16.6158, "volume": 77.0}, {"date": "2018-10-30", "close": 15.6384, "volume": 294.0}, {"date": "2018-10-31", "close": 18.0819, "volume": 74.0}, {"date": "2018-11-01", "close": 18.0819, "volume": 422.0}, {"date": "2018-11-02", "close": 18.5706, "volume": 1266.0}, {"date": "2018-11-05", "close": 18.5706, "volume": 68.0}, {"date": "2018-11-06", "close": 18.5706, "volume": 249.0}, {"date": "2018-11-07", "close": 19.548, "volume": 1185.0}, {"date": "2018-11-08", "close": 18.0819, "volume": 340.0}, {"date": "2018-11-09", "close": 19.548, "volume": 7301.0}, {"date": "2018-11-12", "close": 19.548, "volume": 1851.0}, {"date": "2018-11-13", "close": 20.5254, "volume": 872.0}, {"date": "2018-11-14", "close": 19.0593, "volume": 666.0}, {"date": "2018-11-15", "close": 20.5254, "volume": 2915.0}, {"date": "2018-11-16", "close": 19.548, "volume": 1134.0}, {"date": "2018-11-19", "close": 20.5254, "volume": 391.0}, {"date": "2018-11-21", "close": 18.0819, "volume": 265.0}, {"date": "2018-11-22", "close": 18.0819, "volume": 993.0}, {"date": "2018-11-23", "close": 18.5706, "volume": 1035.0}, {"date": "2018-11-26", "close": 18.0819, "volume": 2245.0}, {"date": "2018-11-27", "close": 18.5706, "volume": 310.0}, {"date": "2018-11-28", "close": 20.0367, "volume": 1015.0}, {"date": "2018-11-29", "close": 19.548, "volume": 109.0}, {"date": "2018-11-30", "close": 19.0593, "volume": 1002.0}, {"date": "2018-12-03", "close": 19.0593, "volume": 3364.0}, {"date": "2018-12-04", "close": 20.5254, "volume": 130.0}, {"date": "2018-12-05", "close": 18.5706, "volume": 279.0}, {"date": "2018-12-06", "close": 19.548, "volume": 742.0}, {"date": "2018-12-07", "close": 18.5706, "volume": 551.0}, {"date": "2018-12-10", "close": 18.5706, "volume": 1023.0}, {"date": "2018-12-12", "close": 17.1045, "volume": 1450.0}, {"date": "2018-12-13", "close": 17.5932, "volume": 608.0}, {"date": "2018-12-14", "close": 17.1045, "volume": 1107.0}, {"date": "2018-12-18", "close": 16.6158, "volume": 511.0}, {"date": "2018-12-19", "close": 16.6158, "volume": 807.0}, {"date": "2018-12-20", "close": 15.1497, "volume": 2204.0}, {"date": "2018-12-21", "close": 15.6384, "volume": 1542.0}, {"date": "2018-12-24", "close": 16.6158, "volume": 184.0}, {"date": "2018-12-27", "close": 18.5706, "volume": 525.0}, {"date": "2018-12-28", "close": 17.1045, "volume": 292.0}, {"date": "2018-12-31", "close": 17.5932, "volume": 614.0}, {"date": "2019-01-03", "close": 18.0819, "volume": 286.0}, {"date": "2019-01-08", "close": 17.1045, "volume": 318.0}, {"date": "2019-01-10", "close": 16.6158, "volume": 1639.0}, {"date": "2019-01-14", "close": 15.6384, "volume": 2659.0}, {"date": "2019-01-16", "close": 15.6384, "volume": 877.0}, {"date": "2019-01-21", "close": 15.6384, "volume": 205.0}, {"date": "2019-01-22", "close": 16.1271, "volume": 51.0}, {"date": "2019-01-23", "close": 17.1045, "volume": 1766.0}, {"date": "2019-01-24", "close": 16.1271, "volume": 358.0}, {"date": "2019-01-29", "close": 15.1497, "volume": 34.0}, {"date": "2019-01-30", "close": 15.6384, "volume": 738.0}, {"date": "2019-01-31", "close": 15.1497, "volume": 344.0}, {"date": "2019-02-04", "close": 14.661, "volume": 212.0}, {"date": "2019-02-05", "close": 14.661, "volume": 879.0}, {"date": "2019-02-06", "close": 14.661, "volume": 409.0}, {"date": "2019-02-08", "close": 14.661, "volume": 219.0}, {"date": "2019-02-11", "close": 13.1949, "volume": 820.0}, {"date": "2019-02-12", "close": 13.1949, "volume": 4402.0}, {"date": "2019-02-14", "close": 13.1949, "volume": 1.0}, {"date": "2019-02-15", "close": 12.7062, "volume": 41.0}, {"date": "2019-02-18", "close": 12.7062, "volume": 1064.0}, {"date": "2019-02-19", "close": 12.7062, "volume": 307.0}, {"date": "2019-02-20", "close": 12.7062, "volume": 888.0}, {"date": "2019-02-22", "close": 12.2175, "volume": 4870.0}, {"date": "2019-02-25", "close": 10.7514, "volume": 1394.0}, {"date": "2019-02-26", "close": 10.2627, "volume": 1965.0}, {"date": "2019-02-28", "close": 10.7514, "volume": 1445.0}, {"date": "2019-03-04", "close": 10.2627, "volume": 2701.0}, {"date": "2019-03-05", "close": 10.7514, "volume": 4246.0}, {"date": "2019-03-06", "close": 11.2401, "volume": 512.0}, {"date": "2019-03-07", "close": 10.7514, "volume": 1023.0}, {"date": "2019-03-08", "close": 11.7288, "volume": 1879.0}, {"date": "2019-03-11", "close": 10.7514, "volume": 3377.0}, {"date": "2019-03-12", "close": 10.7514, "volume": 1236.0}, {"date": "2019-03-15", "close": 10.7514, "volume": 48.0}, {"date": "2019-03-18", "close": 10.2627, "volume": 97.0}, {"date": "2019-03-19", "close": 10.7514, "volume": 512.0}, {"date": "2019-03-20", "close": 10.7514, "volume": 540.0}, {"date": "2019-03-22", "close": 10.2627, "volume": 1023.0}, {"date": "2019-03-25", "close": 10.2627, "volume": 791.0}, {"date": "2019-03-26", "close": 10.7514, "volume": 940.0}, {"date": "2019-03-27", "close": 10.2627, "volume": 93.0}, {"date": "2019-03-28", "close": 10.7514, "volume": 92.0}, {"date": "2019-03-29", "close": 10.7514, "volume": 51.0}, {"date": "2019-04-02", "close": 10.2627, "volume": 915.0}, {"date": "2019-04-03", "close": 10.2627, "volume": 1195.0}, {"date": "2019-04-05", "close": 10.7514, "volume": 947.0}, {"date": "2019-04-08", "close": 10.2627, "volume": 391.0}, {"date": "2019-04-09", "close": 10.2627, "volume": 796.0}, {"date": "2019-04-10", "close": 9.774, "volume": 2330.0}, {"date": "2019-04-11", "close": 10.2627, "volume": 878.0}, {"date": "2019-04-12", "close": 10.2627, "volume": 978.0}, {"date": "2019-04-15", "close": 10.2627, "volume": 1752.0}, {"date": "2019-04-16", "close": 9.774, "volume": 1311.0}, {"date": "2019-04-17", "close": 10.2627, "volume": 877.0}, {"date": "2019-04-18", "close": 10.7514, "volume": 1486.0}, {"date": "2019-04-24", "close": 10.7514, "volume": 560.0}, {"date": "2019-05-01", "close": 10.2627, "volume": 559.0}, {"date": "2019-05-02", "close": 10.2627, "volume": 116.0}, {"date": "2019-05-03", "close": 10.2627, "volume": 180.0}, {"date": "2019-05-06", "close": 9.774, "volume": 2100.0}, {"date": "2019-05-07", "close": 9.774, "volume": 84.0}, {"date": "2019-05-08", "close": 9.774, "volume": 2294.0}, {"date": "2019-05-09", "close": 10.2627, "volume": 384.0}, {"date": "2019-05-10", "close": 9.774, "volume": 333.0}, {"date": "2019-05-13", "close": 9.774, "volume": 188.0}, {"date": "2019-05-14", "close": 9.2853, "volume": 331.0}, {"date": "2019-05-15", "close": 9.2853, "volume": 223.0}, {"date": "2019-05-16", "close": 10.7514, "volume": 1808.0}, {"date": "2019-05-17", "close": 10.7514, "volume": 481.0}, {"date": "2019-05-21", "close": 9.774, "volume": 1023.0}, {"date": "2019-05-22", "close": 9.774, "volume": 1126.0}, {"date": "2019-05-24", "close": 10.2627, "volume": 307.0}, {"date": "2019-05-29", "close": 10.2627, "volume": 49.0}, {"date": "2019-05-30", "close": 9.774, "volume": 1453.0}, {"date": "2019-05-31", "close": 9.774, "volume": 307.0}, {"date": "2019-06-03", "close": 10.2627, "volume": 605.0}, {"date": "2019-06-04", "close": 9.67626, "volume": 359.0}, {"date": "2019-06-05", "close": 9.57852, "volume": 947.0}, {"date": "2019-06-06", "close": 9.2853, "volume": 694.0}, {"date": "2019-06-07", "close": 9.2853, "volume": 4265.0}, {"date": "2019-06-11", "close": 8.7966, "volume": 1453.0}, {"date": "2019-06-12", "close": 8.7966, "volume": 2479.0}, {"date": "2019-06-14", "close": 8.7966, "volume": 1159.0}, {"date": "2019-06-17", "close": 8.69886, "volume": 4353.0}, {"date": "2019-06-18", "close": 7.8192, "volume": 449.0}, {"date": "2019-06-19", "close": 6.93954, "volume": 1631.0}, {"date": "2019-06-20", "close": 7.13502, "volume": 7516.0}, {"date": "2019-06-24", "close": 6.45084, "volume": 3140.0}, {"date": "2019-06-25", "close": 6.3531, "volume": 2061.0}, {"date": "2019-06-26", "close": 6.3531, "volume": 5029.0}, {"date": "2019-06-27", "close": 6.3531, "volume": 246.0}, {"date": "2019-06-28", "close": 8.3079, "volume": 3119.0}, {"date": "2019-07-01", "close": 9.38304, "volume": 1919.0}, {"date": "2019-07-02", "close": 9.2853, "volume": 3443.0}, {"date": "2019-07-12", "close": 8.50338, "volume": 1029.0}, {"date": "2019-07-15", "close": 7.8192, "volume": 402.0}, {"date": "2019-07-16", "close": 7.91694, "volume": 665.0}, {"date": "2019-07-19", "close": 7.91694, "volume": 97.0}, {"date": "2019-07-22", "close": 10.2627, "volume": 5902.0}, {"date": "2019-07-23", "close": 10.2627, "volume": 2149.0}, {"date": "2019-07-24", "close": 9.774, "volume": 1340.0}, {"date": "2019-07-25", "close": 9.774, "volume": 870.0}, {"date": "2019-07-26", "close": 9.38304, "volume": 276.0}, {"date": "2019-07-29", "close": 8.3079, "volume": 1809.0}, {"date": "2019-08-01", "close": 9.2853, "volume": 1717.0}, {"date": "2019-08-02", "close": 9.774, "volume": 254.0}, {"date": "2019-08-05", "close": 9.2853, "volume": 1682.0}, {"date": "2019-08-06", "close": 9.2853, "volume": 214.0}, {"date": "2019-08-09", "close": 8.6, "volume": 59.0}, {"date": "2019-08-12", "close": 8.6, "volume": 200.0}, {"date": "2019-08-13", "close": 8.6, "volume": 41.0}, {"date": "2019-08-15", "close": 8.6, "volume": 170.0}, {"date": "2019-08-16", "close": 7.9, "volume": 200.0}, {"date": "2019-08-20", "close": 8.0, "volume": 1000.0}, {"date": "2019-08-21", "close": 7.7, "volume": 2523.0}, {"date": "2019-08-22", "close": 7.7, "volume": 326.0}, {"date": "2019-08-23", "close": 9.0, "volume": 1710.0}, {"date": "2019-08-26", "close": 8.5, "volume": 1010.0}, {"date": "2019-08-27", "close": 8.4, "volume": 30.0}, {"date": "2019-08-30", "close": 7.0, "volume": 2286.0}, {"date": "2019-09-02", "close": 7.1, "volume": 264.0}, {"date": "2019-09-04", "close": 7.1, "volume": 357.0}, {"date": "2019-09-05", "close": 8.0, "volume": 725.0}, {"date": "2019-09-06", "close": 8.0, "volume": 260.0}, {"date": "2019-09-09", "close": 7.4, "volume": 32.0}, {"date": "2019-09-10", "close": 7.5, "volume": 178.0}, {"date": "2019-09-11", "close": 7.4, "volume": 38.0}, {"date": "2019-09-12", "close": 7.5, "volume": 504.0}, {"date": "2019-09-13", "close": 8.0, "volume": 1092.0}, {"date": "2019-09-19", "close": 7.9, "volume": 1000.0}, {"date": "2019-09-20", "close": 7.9, "volume": 505.0}, {"date": "2019-09-23", "close": 7.1, "volume": 760.0}, {"date": "2019-09-25", "close": 7.1, "volume": 200.0}, {"date": "2019-09-26", "close": 6.9, "volume": 1242.0}, {"date": "2019-09-27", "close": 7.3, "volume": 265.0}, {"date": "2019-09-30", "close": 7.3, "volume": 70.0}, {"date": "2019-10-01", "close": 6.9, "volume": 1274.0}, {"date": "2019-10-10", "close": 7.5, "volume": 86.0}, {"date": "2019-10-14", "close": 7.5, "volume": 214.0}, {"date": "2019-10-15", "close": 7.6, "volume": 72.0}, {"date": "2019-10-17", "close": 8.1, "volume": 2056.0}, {"date": "2019-10-18", "close": 8.1, "volume": 862.0}, {"date": "2019-10-21", "close": 7.7, "volume": 226.0}, {"date": "2019-10-22", "close": 7.5, "volume": 174.0}, {"date": "2019-10-23", "close": 7.6, "volume": 141.0}, {"date": "2019-10-24", "close": 7.5, "volume": 118.0}, {"date": "2019-10-28", "close": 7.5, "volume": 25.0}, {"date": "2019-10-29", "close": 8.1, "volume": 36.0}, {"date": "2019-10-30", "close": 7.5, "volume": 875.0}, {"date": "2019-10-31", "close": 7.8, "volume": 683.0}, {"date": "2019-11-01", "close": 7.5, "volume": 991.0}, {"date": "2019-11-04", "close": 8.0, "volume": 1459.0}, {"date": "2019-11-06", "close": 8.0, "volume": 1094.0}, {"date": "2019-11-07", "close": 8.2, "volume": 1301.0}, {"date": "2019-11-11", "close": 7.5, "volume": 773.0}, {"date": "2019-11-14", "close": 6.9, "volume": 250.0}, {"date": "2019-11-15", "close": 6.6, "volume": 1191.0}, {"date": "2019-11-19", "close": 9.5, "volume": 19321.0}, {"date": "2019-11-20", "close": 9.5, "volume": 923.0}, {"date": "2019-11-21", "close": 9.8, "volume": 1716.0}, {"date": "2019-11-25", "close": 9.8, "volume": 297.0}, {"date": "2019-11-26", "close": 9.9, "volume": 1010.0}, {"date": "2019-11-27", "close": 9.5, "volume": 500.0}, {"date": "2019-12-02", "close": 9.0, "volume": 1420.0}, {"date": "2019-12-06", "close": 9.5, "volume": 1200.0}, {"date": "2019-12-09", "close": 9.1, "volume": 52.0}, {"date": "2019-12-11", "close": 8.3, "volume": 901.0}, {"date": "2019-12-17", "close": 8.0, "volume": 201.0}, {"date": "2019-12-20", "close": 8.5, "volume": 1911.0}, {"date": "2019-12-24", "close": 8.3, "volume": 171.0}, {"date": "2019-12-27", "close": 8.2, "volume": 50.0}, {"date": "2019-12-30", "close": 8.7, "volume": 1760.0}, {"date": "2020-01-02", "close": 8.1, "volume": 362.0}, {"date": "2020-01-03", "close": 8.0, "volume": 500.0}, {"date": "2020-01-06", "close": 8.4, "volume": 872.0}, {"date": "2020-01-07", "close": 7.6, "volume": 823.0}, {"date": "2020-01-08", "close": 8.1, "volume": 400.0}, {"date": "2020-01-10", "close": 7.0, "volume": 1390.0}, {"date": "2020-01-13", "close": 7.5, "volume": 125.0}, {"date": "2020-01-14", "close": 7.6, "volume": 16.0}, {"date": "2020-01-15", "close": 7.6, "volume": 88.0}, {"date": "2020-01-17", "close": 7.5, "volume": 2632.0}, {"date": "2020-01-20", "close": 7.3, "volume": 672.0}, {"date": "2020-01-21", "close": 7.2, "volume": 1100.0}, {"date": "2020-01-22", "close": 7.0, "volume": 3872.0}, {"date": "2020-01-24", "close": 7.0, "volume": 8616.0}, {"date": "2020-01-28", "close": 7.1, "volume": 71.0}, {"date": "2020-01-29", "close": 7.1, "volume": 53.0}, {"date": "2020-01-30", "close": 8.0, "volume": 2244.0}, {"date": "2020-01-31", "close": 8.0, "volume": 317.0}, {"date": "2020-02-03", "close": 7.1, "volume": 1882.0}, {"date": "2020-02-05", "close": 6.8, "volume": 835.0}, {"date": "2020-02-06", "close": 7.2, "volume": 1139.0}, {"date": "2020-02-07", "close": 6.5, "volume": 686.0}, {"date": "2020-02-11", "close": 6.1, "volume": 333.0}, {"date": "2020-02-12", "close": 6.1, "volume": 469.0}, {"date": "2020-02-13", "close": 6.2, "volume": 971.0}, {"date": "2020-02-14", "close": 6.3, "volume": 224.0}, {"date": "2020-02-17", "close": 6.2, "volume": 600.0}, {"date": "2020-02-18", "close": 6.3, "volume": 190.0}, {"date": "2020-02-19", "close": 6.4, "volume": 1391.0}, {"date": "2020-02-20", "close": 6.9, "volume": 300.0}, {"date": "2020-02-21", "close": 6.0, "volume": 1489.0}, {"date": "2020-02-24", "close": 5.8, "volume": 2299.0}, {"date": "2020-02-25", "close": 5.8, "volume": 5149.0}, {"date": "2020-02-26", "close": 5.8, "volume": 1356.0}, {"date": "2020-02-27", "close": 5.7, "volume": 3094.0}, {"date": "2020-02-28", "close": 5.3, "volume": 2022.0}, {"date": "2020-03-02", "close": 6.3, "volume": 4764.0}, {"date": "2020-03-03", "close": 7.0, "volume": 3857.0}, {"date": "2020-03-04", "close": 7.7, "volume": 3557.0}, {"date": "2020-03-05", "close": 8.3, "volume": 3617.0}, {"date": "2020-03-06", "close": 7.9, "volume": 393.0}, {"date": "2020-03-09", "close": 6.5, "volume": 3903.0}, {"date": "2020-03-10", "close": 6.6, "volume": 285.0}, {"date": "2020-03-11", "close": 6.7, "volume": 70.0}, {"date": "2020-03-12", "close": 6.5, "volume": 1255.0}, {"date": "2020-03-13", "close": 6.0, "volume": 1880.0}, {"date": "2020-03-16", "close": 5.0, "volume": 1206.0}, {"date": "2020-03-17", "close": 7.0, "volume": 2281.0}, {"date": "2020-03-18", "close": 7.1, "volume": 997.0}, {"date": "2020-03-19", "close": 5.1, "volume": 1500.0}, {"date": "2020-03-20", "close": 6.5, "volume": 561.0}, {"date": "2020-03-23", "close": 8.0, "volume": 7855.0}, {"date": "2020-03-24", "close": 8.1, "volume": 5272.0}, {"date": "2020-03-25", "close": 7.8, "volume": 145.0}, {"date": "2020-03-26", "close": 6.6, "volume": 1500.0}, {"date": "2020-03-27", "close": 7.0, "volume": 1000.0}, {"date": "2020-03-30", "close": 7.4, "volume": 649.0}, {"date": "2020-03-31", "close": 7.0, "volume": 1967.0}, {"date": "2020-04-01", "close": 7.0, "volume": 400.0}, {"date": "2020-04-03", "close": 6.7, "volume": 193.0}, {"date": "2020-04-06", "close": 6.8, "volume": 962.0}, {"date": "2020-04-07", "close": 5.9, "volume": 515.0}, {"date": "2020-04-08", "close": 6.8, "volume": 74.0}, {"date": "2020-04-15", "close": 6.5, "volume": 180.0}, {"date": "2020-04-16", "close": 6.5, "volume": 1660.0}, {"date": "2020-04-17", "close": 6.6, "volume": 713.0}, {"date": "2020-04-20", "close": 6.3, "volume": 177.0}, {"date": "2020-04-23", "close": 6.3, "volume": 365.0}, {"date": "2020-04-24", "close": 6.4, "volume": 1000.0}, {"date": "2020-04-27", "close": 6.1, "volume": 2750.0}, {"date": "2020-04-28", "close": 6.8, "volume": 4043.0}, {"date": "2020-04-29", "close": 7.0, "volume": 363.0}, {"date": "2020-04-30", "close": 7.1, "volume": 586.0}, {"date": "2020-05-04", "close": 6.8, "volume": 301.0}, {"date": "2020-05-05", "close": 7.0, "volume": 1000.0}, {"date": "2020-05-13", "close": 6.5, "volume": 131.0}, {"date": "2020-05-18", "close": 7.5, "volume": 5241.0}, {"date": "2020-05-19", "close": 7.9, "volume": 2806.0}, {"date": "2020-05-20", "close": 7.9, "volume": 2000.0}, {"date": "2020-05-21", "close": 7.8, "volume": 610.0}, {"date": "2020-05-22", "close": 7.5, "volume": 47.0}, {"date": "2020-05-25", "close": 7.5, "volume": 860.0}, {"date": "2020-05-26", "close": 7.6, "volume": 135.0}, {"date": "2020-05-27", "close": 8.1, "volume": 2229.0}, {"date": "2020-05-28", "close": 8.1, "volume": 6067.0}, {"date": "2020-05-29", "close": 8.0, "volume": 688.0}, {"date": "2020-06-03", "close": 6.8, "volume": 1973.0}, {"date": "2020-06-04", "close": 7.0, "volume": 60.0}, {"date": "2020-06-05", "close": 7.4, "volume": 301.0}, {"date": "2020-06-09", "close": 7.1, "volume": 3446.0}, {"date": "2020-06-10", "close": 7.1, "volume": 227.0}, {"date": "2020-06-11", "close": 6.5, "volume": 1000.0}, {"date": "2020-06-12", "close": 6.5, "volume": 451.0}, {"date": "2020-06-15", "close": 6.1, "volume": 984.0}, {"date": "2020-06-18", "close": 6.0, "volume": 723.0}, {"date": "2020-06-19", "close": 5.9, "volume": 101.0}, {"date": "2020-06-22", "close": 6.3, "volume": 1997.0}, {"date": "2020-06-23", "close": 6.5, "volume": 609.0}, {"date": "2020-06-24", "close": 6.2, "volume": 805.0}, {"date": "2020-06-25", "close": 6.2, "volume": 1369.0}, {"date": "2020-06-26", "close": 6.0, "volume": 663.0}, {"date": "2020-06-29", "close": 6.1, "volume": 1060.0}, {"date": "2020-06-30", "close": 7.0, "volume": 1651.0}, {"date": "2020-07-02", "close": 7.6, "volume": 1909.0}, {"date": "2020-07-03", "close": 7.6, "volume": 150.0}, {"date": "2020-07-06", "close": 7.8, "volume": 100.0}, {"date": "2020-07-08", "close": 7.2, "volume": 1372.0}, {"date": "2020-07-09", "close": 7.3, "volume": 812.0}, {"date": "2020-07-10", "close": 7.9, "volume": 774.0}, {"date": "2020-07-13", "close": 7.9, "volume": 1700.0}, {"date": "2020-07-15", "close": 8.2, "volume": 2880.0}, {"date": "2020-07-16", "close": 8.4, "volume": 621.0}, {"date": "2020-07-17", "close": 8.6, "volume": 3029.0}, {"date": "2020-07-20", "close": 8.9, "volume": 1262.0}, {"date": "2020-07-21", "close": 8.9, "volume": 3372.0}, {"date": "2020-07-22", "close": 8.5, "volume": 1318.0}, {"date": "2020-07-23", "close": 8.5, "volume": 61.0}, {"date": "2020-07-24", "close": 8.7, "volume": 2236.0}, {"date": "2020-07-27", "close": 9.8, "volume": 2577.0}, {"date": "2020-07-28", "close": 11.0, "volume": 7839.0}, {"date": "2020-07-29", "close": 11.0, "volume": 2634.0}, {"date": "2020-07-30", "close": 11.0, "volume": 58.0}, {"date": "2020-07-31", "close": 11.0, "volume": 1072.0}, {"date": "2020-08-03", "close": 12.0, "volume": 4556.0}, {"date": "2020-08-04", "close": 13.0, "volume": 2746.0}, {"date": "2020-08-05", "close": 11.5, "volume": 4081.0}, {"date": "2020-08-06", "close": 11.0, "volume": 1211.0}, {"date": "2020-08-11", "close": 15.0, "volume": 108635.0}, {"date": "2020-08-12", "close": 14.5, "volume": 9581.0}, {"date": "2020-08-13", "close": 14.5, "volume": 9655.0}, {"date": "2020-08-14", "close": 14.0, "volume": 8305.0}, {"date": "2020-08-17", "close": 14.0, "volume": 3711.0}, {"date": "2020-08-18", "close": 14.0, "volume": 10581.0}, {"date": "2020-08-19", "close": 15.5, "volume": 35226.0}, {"date": "2020-08-20", "close": 14.5, "volume": 8221.0}, {"date": "2020-08-21", "close": 13.5, "volume": 5442.0}, {"date": "2020-08-24", "close": 14.0, "volume": 972.0}, {"date": "2020-08-25", "close": 15.0, "volume": 4591.0}, {"date": "2020-08-26", "close": 15.0, "volume": 2567.0}, {"date": "2020-08-27", "close": 15.0, "volume": 2158.0}, {"date": "2020-08-28", "close": 16.0, "volume": 10169.0}, {"date": "2020-08-31", "close": 16.5, "volume": 4057.0}, {"date": "2020-09-01", "close": 18.0, "volume": 34834.0}, {"date": "2020-09-02", "close": 18.5, "volume": 9476.0}, {"date": "2020-09-03", "close": 18.5, "volume": 6676.0}, {"date": "2020-09-04", "close": 18.0, "volume": 11199.0}, {"date": "2020-09-07", "close": 18.0, "volume": 2669.0}, {"date": "2020-09-08", "close": 18.0, "volume": 2058.0}, {"date": "2020-09-09", "close": 17.0, "volume": 1647.0}, {"date": "2020-09-10", "close": 17.5, "volume": 2449.0}, {"date": "2020-09-11", "close": 18.0, "volume": 1409.0}, {"date": "2020-09-14", "close": 20.0, "volume": 9396.0}, {"date": "2020-09-15", "close": 19.5, "volume": 2948.0}, {"date": "2020-09-16", "close": 18.5, "volume": 2228.0}, {"date": "2020-09-17", "close": 18.0, "volume": 2510.0}, {"date": "2020-09-18", "close": 17.0, "volume": 2948.0}, {"date": "2020-09-21", "close": 17.0, "volume": 1006.0}, {"date": "2020-09-22", "close": 17.0, "volume": 1276.0}, {"date": "2020-09-23", "close": 16.0, "volume": 3906.0}, {"date": "2020-09-24", "close": 16.0, "volume": 356.0}, {"date": "2020-09-25", "close": 16.0, "volume": 269.0}, {"date": "2020-09-28", "close": 15.5, "volume": 543.0}, {"date": "2020-09-29", "close": 16.0, "volume": 3022.0}, {"date": "2020-09-30", "close": 15.5, "volume": 3633.0}, {"date": "2020-10-01", "close": 15.5, "volume": 978.0}, {"date": "2020-10-02", "close": 14.5, "volume": 2949.0}, {"date": "2020-10-05", "close": 14.5, "volume": 493.0}, {"date": "2020-10-06", "close": 15.0, "volume": 2572.0}, {"date": "2020-10-07", "close": 16.0, "volume": 5004.0}, {"date": "2020-10-08", "close": 15.0, "volume": 1760.0}, {"date": "2020-10-09", "close": 15.5, "volume": 697.0}, {"date": "2020-10-12", "close": 15.5, "volume": 320.0}, {"date": "2020-10-13", "close": 16.5, "volume": 550.0}, {"date": "2020-10-14", "close": 16.0, "volume": 1029.0}, {"date": "2020-10-15", "close": 14.5, "volume": 1304.0}, {"date": "2020-10-16", "close": 15.0, "volume": 825.0}, {"date": "2020-10-19", "close": 14.0, "volume": 3183.0}, {"date": "2020-10-20", "close": 14.5, "volume": 4475.0}, {"date": "2020-10-21", "close": 14.5, "volume": 467.0}, {"date": "2020-10-22", "close": 14.5, "volume": 1873.0}, {"date": "2020-10-23", "close": 14.2, "volume": 647.0}, {"date": "2020-10-26", "close": 13.5, "volume": 2839.0}, {"date": "2020-10-27", "close": 13.0, "volume": 3370.0}, {"date": "2020-10-28", "close": 14.5, "volume": 8107.0}, {"date": "2020-10-29", "close": 13.5, "volume": 3554.0}, {"date": "2020-10-30", "close": 13.5, "volume": 428.0}, {"date": "2020-11-02", "close": 12.5, "volume": 4532.0}, {"date": "2020-11-03", "close": 12.0, "volume": 6122.0}, {"date": "2020-11-04", "close": 11.5, "volume": 5169.0}, {"date": "2020-11-05", "close": 11.0, "volume": 438.0}, {"date": "2020-11-06", "close": 12.5, "volume": 4737.0}, {"date": "2020-11-09", "close": 12.5, "volume": 1157.0}, {"date": "2020-11-10", "close": 12.0, "volume": 3425.0}, {"date": "2020-11-11", "close": 12.0, "volume": 1275.0}, {"date": "2020-11-12", "close": 11.5, "volume": 2616.0}, {"date": "2020-11-13", "close": 11.5, "volume": 1590.0}, {"date": "2020-11-17", "close": 12.0, "volume": 1894.0}, {"date": "2020-11-18", "close": 12.5, "volume": 2869.0}, {"date": "2020-11-19", "close": 11.0, "volume": 8963.0}, {"date": "2020-11-20", "close": 11.5, "volume": 1324.0}, {"date": "2020-11-23", "close": 12.0, "volume": 4448.0}, {"date": "2020-11-24", "close": 11.5, "volume": 150.0}, {"date": "2020-11-25", "close": 11.0, "volume": 4677.0}, {"date": "2020-11-26", "close": 10.0, "volume": 4670.0}, {"date": "2020-11-27", "close": 11.0, "volume": 1013.0}, {"date": "2020-12-01", "close": 12.0, "volume": 1173.0}, {"date": "2020-12-02", "close": 12.0, "volume": 1143.0}, {"date": "2020-12-04", "close": 11.0, "volume": 532.0}, {"date": "2020-12-07", "close": 11.0, "volume": 1748.0}, {"date": "2020-12-08", "close": 10.5, "volume": 272.0}, {"date": "2020-12-09", "close": 13.0, "volume": 12420.0}, {"date": "2020-12-10", "close": 14.5, "volume": 11782.0}, {"date": "2020-12-11", "close": 12.5, "volume": 4485.0}, {"date": "2020-12-14", "close": 13.0, "volume": 718.0}, {"date": "2020-12-15", "close": 13.0, "volume": 531.0}, {"date": "2020-12-16", "close": 12.5, "volume": 1937.0}, {"date": "2020-12-17", "close": 12.0, "volume": 159.0}, {"date": "2020-12-18", "close": 13.0, "volume": 4384.0}, {"date": "2020-12-21", "close": 13.5, "volume": 5007.0}, {"date": "2020-12-22", "close": 12.0, "volume": 2100.0}, {"date": "2020-12-24", "close": 13.0, "volume": 28.0}, {"date": "2020-12-29", "close": 12.0, "volume": 138.0}, {"date": "2020-12-30", "close": 11.5, "volume": 103.0}, {"date": "2020-12-31", "close": 12.5, "volume": 298.0}, {"date": "2021-01-04", "close": 11.0, "volume": 2387.0}, {"date": "2021-01-05", "close": 11.0, "volume": 601.0}, {"date": "2021-01-06", "close": 11.0, "volume": 3729.0}, {"date": "2021-01-07", "close": 11.5, "volume": 7471.0}, {"date": "2021-01-08", "close": 11.5, "volume": 1923.0}, {"date": "2021-01-11", "close": 11.5, "volume": 1233.0}, {"date": "2021-01-12", "close": 11.5, "volume": 100.0}, {"date": "2021-01-13", "close": 12.0, "volume": 161.0}, {"date": "2021-01-14", "close": 12.0, "volume": 280.0}, {"date": "2021-01-15", "close": 12.5, "volume": 2016.0}, {"date": "2021-01-18", "close": 12.0, "volume": 1640.0}, {"date": "2021-01-19", "close": 12.5, "volume": 46.0}, {"date": "2021-01-20", "close": 12.0, "volume": 1514.0}, {"date": "2021-01-21", "close": 12.0, "volume": 1019.0}, {"date": "2021-01-22", "close": 12.5, "volume": 541.0}, {"date": "2021-01-25", "close": 12.5, "volume": 322.0}, {"date": "2021-01-27", "close": 12.0, "volume": 1096.0}, {"date": "2021-01-28", "close": 11.5, "volume": 894.0}, {"date": "2021-01-29", "close": 12.0, "volume": 1678.0}, {"date": "2021-02-01", "close": 11.5, "volume": 233.0}, {"date": "2021-02-02", "close": 11.0, "volume": 4469.0}, {"date": "2021-02-03", "close": 11.0, "volume": 325.0}, {"date": "2021-02-04", "close": 11.5, "volume": 667.0}, {"date": "2021-02-05", "close": 11.0, "volume": 2761.0}, {"date": "2021-02-08", "close": 10.5, "volume": 474.0}, {"date": "2021-02-09", "close": 10.5, "volume": 3404.0}, {"date": "2021-02-10", "close": 11.0, "volume": 1205.0}, {"date": "2021-02-11", "close": 10.0, "volume": 1828.0}, {"date": "2021-02-12", "close": 10.5, "volume": 2661.0}, {"date": "2021-02-15", "close": 10.5, "volume": 1640.0}, {"date": "2021-02-16", "close": 11.0, "volume": 363.0}, {"date": "2021-02-17", "close": 11.0, "volume": 1387.0}, {"date": "2021-02-18", "close": 10.5, "volume": 1081.0}, {"date": "2021-02-19", "close": 10.5, "volume": 2740.0}, {"date": "2021-02-22", "close": 11.5, "volume": 1000.0}, {"date": "2021-02-24", "close": 10.5, "volume": 172.0}, {"date": "2021-02-25", "close": 10.5, "volume": 554.0}, {"date": "2021-02-26", "close": 11.0, "volume": 271.0}, {"date": "2021-03-01", "close": 11.0, "volume": 1083.0}, {"date": "2021-03-02", "close": 11.5, "volume": 2650.0}, {"date": "2021-03-03", "close": 12.5, "volume": 6679.0}, {"date": "2021-03-04", "close": 12.0, "volume": 4430.0}, {"date": "2021-03-05", "close": 11.0, "volume": 1225.0}, {"date": "2021-03-08", "close": 11.0, "volume": 1700.0}, {"date": "2021-03-09", "close": 11.0, "volume": 681.0}, {"date": "2021-03-10", "close": 11.0, "volume": 1594.0}, {"date": "2021-03-11", "close": 11.0, "volume": 578.0}, {"date": "2021-03-15", "close": 10.5, "volume": 948.0}, {"date": "2021-03-16", "close": 12.0, "volume": 3417.0}, {"date": "2021-03-17", "close": 11.5, "volume": 2477.0}, {"date": "2021-03-18", "close": 12.0, "volume": 2834.0}, {"date": "2021-03-19", "close": 12.5, "volume": 1691.0}, {"date": "2021-03-22", "close": 13.0, "volume": 1879.0}, {"date": "2021-03-23", "close": 12.5, "volume": 3292.0}, {"date": "2021-03-24", "close": 12.5, "volume": 40.0}, {"date": "2021-03-25", "close": 12.0, "volume": 301.0}, {"date": "2021-03-26", "close": 12.0, "volume": 3986.0}, {"date": "2021-03-29", "close": 12.0, "volume": 73.0}, {"date": "2021-03-30", "close": 12.0, "volume": 10096.0}, {"date": "2021-03-31", "close": 12.0, "volume": 416.0}, {"date": "2021-04-01", "close": 11.5, "volume": 1025.0}, {"date": "2021-04-06", "close": 12.0, "volume": 1387.0}, {"date": "2021-04-07", "close": 12.5, "volume": 651.0}, {"date": "2021-04-08", "close": 13.0, "volume": 1107.0}, {"date": "2021-04-09", "close": 13.0, "volume": 100.0}, {"date": "2021-04-13", "close": 12.5, "volume": 1828.0}, {"date": "2021-04-14", "close": 12.5, "volume": 750.0}, {"date": "2021-04-15", "close": 12.5, "volume": 3848.0}, {"date": "2021-04-16", "close": 12.0, "volume": 302.0}, {"date": "2021-04-19", "close": 12.0, "volume": 769.0}, {"date": "2021-04-20", "close": 12.5, "volume": 1080.0}, {"date": "2021-04-21", "close": 12.0, "volume": 1156.0}, {"date": "2021-04-23", "close": 12.0, "volume": 80.0}, {"date": "2021-04-26", "close": 12.5, "volume": 1192.0}, {"date": "2021-04-27", "close": 12.5, "volume": 450.0}, {"date": "2021-04-28", "close": 12.5, "volume": 700.0}, {"date": "2021-04-29", "close": 13.0, "volume": 5353.0}, {"date": "2021-04-30", "close": 12.5, "volume": 1837.0}, {"date": "2021-05-03", "close": 12.0, "volume": 578.0}, {"date": "2021-05-04", "close": 12.0, "volume": 1430.0}, {"date": "2021-05-05", "close": 12.0, "volume": 214.0}, {"date": "2021-05-06", "close": 11.5, "volume": 84.0}, {"date": "2021-05-07", "close": 10.0, "volume": 25498.0}, {"date": "2021-05-10", "close": 10.0, "volume": 4212.0}, {"date": "2021-05-11", "close": 10.0, "volume": 1673.0}, {"date": "2021-05-12", "close": 10.5, "volume": 100.0}, {"date": "2021-05-13", "close": 9.6, "volume": 1251.0}, {"date": "2021-05-14", "close": 10.5, "volume": 4324.0}, {"date": "2021-05-17", "close": 10.5, "volume": 985.0}, {"date": "2021-05-18", "close": 10.5, "volume": 50.0}, {"date": "2021-05-19", "close": 10.0, "volume": 200.0}, {"date": "2021-05-20", "close": 10.0, "volume": 100.0}, {"date": "2021-05-21", "close": 9.7, "volume": 1403.0}, {"date": "2021-05-24", "close": 9.5, "volume": 910.0}, {"date": "2021-05-25", "close": 9.3, "volume": 2527.0}, {"date": "2021-05-26", "close": 8.9, "volume": 5961.0}, {"date": "2021-05-27", "close": 8.9, "volume": 20.0}, {"date": "2021-05-28", "close": 8.4, "volume": 2051.0}, {"date": "2021-05-31", "close": 8.4, "volume": 620.0}, {"date": "2021-06-01", "close": 8.1, "volume": 1462.0}, {"date": "2021-06-02", "close": 8.4, "volume": 885.0}, {"date": "2021-06-03", "close": 8.8, "volume": 2757.0}, {"date": "2021-06-04", "close": 8.1, "volume": 5894.0}, {"date": "2021-06-07", "close": 8.6, "volume": 808.0}, {"date": "2021-06-08", "close": 8.1, "volume": 4225.0}, {"date": "2021-06-09", "close": 8.0, "volume": 3868.0}, {"date": "2021-06-10", "close": 8.3, "volume": 2967.0}, {"date": "2021-06-11", "close": 8.5, "volume": 3761.0}, {"date": "2021-06-15", "close": 8.1, "volume": 441.0}, {"date": "2021-06-16", "close": 8.0, "volume": 1876.0}, {"date": "2021-06-17", "close": 8.0, "volume": 531.0}, {"date": "2021-06-18", "close": 7.9, "volume": 806.0}, {"date": "2021-06-21", "close": 7.9, "volume": 1482.0}, {"date": "2021-06-23", "close": 7.5, "volume": 279.0}, {"date": "2021-06-24", "close": 7.5, "volume": 464.0}, {"date": "2021-06-25", "close": 7.5, "volume": 1978.0}, {"date": "2021-06-28", "close": 7.5, "volume": 2019.0}, {"date": "2021-06-29", "close": 7.1, "volume": 4584.0}, {"date": "2021-06-30", "close": 7.4, "volume": 1820.0}, {"date": "2021-07-01", "close": 7.4, "volume": 1326.0}, {"date": "2021-07-02", "close": 7.6, "volume": 525.0}, {"date": "2021-07-05", "close": 7.8, "volume": 3956.0}, {"date": "2021-07-06", "close": 7.6, "volume": 305.0}, {"date": "2021-07-07", "close": 7.3, "volume": 831.0}, {"date": "2021-07-08", "close": 7.6, "volume": 995.0}, {"date": "2021-07-09", "close": 7.9, "volume": 252.0}, {"date": "2021-07-12", "close": 7.9, "volume": 4018.0}, {"date": "2021-07-13", "close": 7.5, "volume": 610.0}, {"date": "2021-07-14", "close": 7.5, "volume": 330.0}, {"date": "2021-07-15", "close": 7.6, "volume": 1685.0}, {"date": "2021-07-16", "close": 7.4, "volume": 1356.0}, {"date": "2021-07-19", "close": 7.5, "volume": 1158.0}, {"date": "2021-07-20", "close": 7.5, "volume": 750.0}, {"date": "2021-07-22", "close": 7.6, "volume": 290.0}, {"date": "2021-07-23", "close": 7.6, "volume": 2709.0}, {"date": "2021-07-26", "close": 7.6, "volume": 1763.0}, {"date": "2021-07-27", "close": 7.4, "volume": 1842.0}, {"date": "2021-07-28", "close": 7.5, "volume": 6464.0}, {"date": "2021-07-29", "close": 7.9, "volume": 802.0}, {"date": "2021-07-30", "close": 7.6, "volume": 1336.0}, {"date": "2021-08-02", "close": 7.4, "volume": 947.0}, {"date": "2021-08-03", "close": 7.5, "volume": 1250.0}, {"date": "2021-08-04", "close": 7.4, "volume": 320.0}, {"date": "2021-08-05", "close": 7.9, "volume": 500.0}, {"date": "2021-08-06", "close": 8.0, "volume": 41.0}, {"date": "2021-08-09", "close": 8.4, "volume": 2768.0}, {"date": "2021-08-10", "close": 8.5, "volume": 1205.0}, {"date": "2021-08-11", "close": 7.7, "volume": 3073.0}, {"date": "2021-08-12", "close": 7.9, "volume": 1000.0}, {"date": "2021-08-13", "close": 8.3, "volume": 1541.0}, {"date": "2021-08-16", "close": 8.3, "volume": 697.0}, {"date": "2021-08-17", "close": 8.3, "volume": 221.0}, {"date": "2021-08-18", "close": 8.0, "volume": 647.0}, {"date": "2021-08-19", "close": 7.9, "volume": 1854.0}, {"date": "2021-08-23", "close": 7.6, "volume": 2666.0}, {"date": "2021-08-24", "close": 7.6, "volume": 905.0}, {"date": "2021-08-25", "close": 8.0, "volume": 250.0}, {"date": "2021-08-26", "close": 7.9, "volume": 439.0}, {"date": "2021-08-27", "close": 7.8, "volume": 292.0}, {"date": "2021-08-30", "close": 7.7, "volume": 3428.0}, {"date": "2021-08-31", "close": 7.6, "volume": 902.0}, {"date": "2021-09-01", "close": 7.5, "volume": 1037.0}, {"date": "2021-09-02", "close": 7.55, "volume": 347.0}, {"date": "2021-09-03", "close": 7.5, "volume": 8077.0}, {"date": "2021-09-06", "close": 7.6, "volume": 1094.0}, {"date": "2021-09-07", "close": 7.5, "volume": 2092.0}, {"date": "2021-09-08", "close": 7.6, "volume": 44.0}, {"date": "2021-09-09", "close": 7.6, "volume": 470.0}, {"date": "2021-09-10", "close": 7.6, "volume": 1566.0}, {"date": "2021-09-13", "close": 7.6, "volume": 950.0}, {"date": "2021-09-14", "close": 7.5, "volume": 1839.0}, {"date": "2021-09-15", "close": 7.5, "volume": 461.0}, {"date": "2021-09-16", "close": 7.45, "volume": 1094.0}, {"date": "2021-09-17", "close": 7.3, "volume": 189.0}, {"date": "2021-09-20", "close": 7.3, "volume": 251.0}, {"date": "2021-09-21", "close": 7.5, "volume": 2538.0}, {"date": "2021-09-22", "close": 7.4, "volume": 2330.0}, {"date": "2021-09-23", "close": 7.5, "volume": 100.0}, {"date": "2021-09-24", "close": 7.6, "volume": 1750.0}, {"date": "2021-09-27", "close": 7.8, "volume": 3289.0}, {"date": "2021-09-29", "close": 7.3, "volume": 5239.0}, {"date": "2021-09-30", "close": 7.5, "volume": 1600.0}, {"date": "2021-10-01", "close": 7.4, "volume": 1755.0}, {"date": "2021-10-04", "close": 7.4, "volume": 3573.0}, {"date": "2021-10-05", "close": 7.4, "volume": 12.0}, {"date": "2021-10-06", "close": 7.3, "volume": 591.0}, {"date": "2021-10-07", "close": 7.4, "volume": 2271.0}, {"date": "2021-10-11", "close": 7.5, "volume": 1158.0}, {"date": "2021-10-12", "close": 7.5, "volume": 1949.0}, {"date": "2021-10-14", "close": 7.5, "volume": 912.0}, {"date": "2021-10-15", "close": 7.6, "volume": 990.0}, {"date": "2021-10-19", "close": 7.8, "volume": 6.0}, {"date": "2021-10-20", "close": 7.4, "volume": 824.0}, {"date": "2021-10-21", "close": 7.6, "volume": 307.0}, {"date": "2021-10-22", "close": 7.3, "volume": 4728.0}, {"date": "2021-10-25", "close": 7.3, "volume": 358.0}, {"date": "2021-10-26", "close": 7.3, "volume": 3508.0}, {"date": "2021-10-27", "close": 7.5, "volume": 1450.0}, {"date": "2021-10-28", "close": 7.5, "volume": 40.0}, {"date": "2021-11-01", "close": 7.3, "volume": 936.0}, {"date": "2021-11-02", "close": 7.3, "volume": 13.0}, {"date": "2021-11-03", "close": 7.2, "volume": 2049.0}, {"date": "2021-11-04", "close": 7.3, "volume": 2800.0}, {"date": "2021-11-05", "close": 7.0, "volume": 4428.0}, {"date": "2021-11-08", "close": 6.9, "volume": 300.0}, {"date": "2021-11-09", "close": 7.3, "volume": 3451.0}, {"date": "2021-11-10", "close": 7.0, "volume": 5556.0}, {"date": "2021-11-11", "close": 7.1, "volume": 2314.0}, {"date": "2021-11-12", "close": 7.0, "volume": 2856.0}, {"date": "2021-11-15", "close": 7.0, "volume": 3407.0}, {"date": "2021-11-16", "close": 7.1, "volume": 2149.0}, {"date": "2021-11-17", "close": 7.0, "volume": 400.0}, {"date": "2021-11-18", "close": 7.2, "volume": 392.0}, {"date": "2021-11-19", "close": 7.0, "volume": 200.0}, {"date": "2021-11-22", "close": 7.1, "volume": 1056.0}, {"date": "2021-11-23", "close": 7.1, "volume": 1661.0}, {"date": "2021-11-24", "close": 7.1, "volume": 1850.0}, {"date": "2021-11-25", "close": 7.3, "volume": 2171.0}, {"date": "2021-11-26", "close": 7.2, "volume": 2100.0}, {"date": "2021-11-29", "close": 7.1, "volume": 2350.0}, {"date": "2021-11-30", "close": 7.1, "volume": 172.0}, {"date": "2021-12-01", "close": 7.1, "volume": 2791.0}, {"date": "2021-12-02", "close": 7.1, "volume": 1823.0}, {"date": "2021-12-03", "close": 7.2, "volume": 580.0}, {"date": "2021-12-06", "close": 7.1, "volume": 1470.0}, {"date": "2021-12-07", "close": 7.2, "volume": 1839.0}, {"date": "2021-12-08", "close": 7.4, "volume": 2633.0}, {"date": "2021-12-09", "close": 7.5, "volume": 795.0}, {"date": "2021-12-10", "close": 7.4, "volume": 220.0}, {"date": "2021-12-13", "close": 7.3, "volume": 1099.0}, {"date": "2021-12-14", "close": 7.3, "volume": 501.0}, {"date": "2021-12-15", "close": 7.5, "volume": 1307.0}, {"date": "2021-12-16", "close": 7.5, "volume": 1046.0}, {"date": "2021-12-17", "close": 7.3, "volume": 500.0}, {"date": "2021-12-20", "close": 7.5, "volume": 2669.0}, {"date": "2021-12-21", "close": 7.5, "volume": 1820.0}, {"date": "2021-12-22", "close": 7.7, "volume": 1183.0}, {"date": "2021-12-23", "close": 7.4, "volume": 1140.0}, {"date": "2021-12-24", "close": 7.7, "volume": 1353.0}, {"date": "2021-12-29", "close": 7.5, "volume": 601.0}, {"date": "2021-12-30", "close": 7.5, "volume": 0.0}, {"date": "2021-12-31", "close": 8.0, "volume": 1715.0}, {"date": "2022-01-04", "close": 8.4, "volume": 911.0}, {"date": "2022-01-05", "close": 8.7, "volume": 3412.0}, {"date": "2022-01-07", "close": 8.7, "volume": 4673.0}, {"date": "2022-01-10", "close": 8.7, "volume": 1098.0}, {"date": "2022-01-11", "close": 8.5, "volume": 1000.0}, {"date": "2022-01-12", "close": 8.5, "volume": 800.0}, {"date": "2022-01-13", "close": 8.5, "volume": 504.0}, {"date": "2022-01-17", "close": 8.3, "volume": 321.0}, {"date": "2022-01-18", "close": 8.6, "volume": 5577.0}, {"date": "2022-01-19", "close": 8.6, "volume": 39.0}, {"date": "2022-01-20", "close": 9.3, "volume": 1129.0}, {"date": "2022-01-21", "close": 8.8, "volume": 1273.0}, {"date": "2022-01-24", "close": 8.8, "volume": 548.0}, {"date": "2022-01-25", "close": 8.6, "volume": 1300.0}, {"date": "2022-01-27", "close": 8.1, "volume": 2542.0}, {"date": "2022-01-28", "close": 8.5, "volume": 1208.0}, {"date": "2022-01-31", "close": 8.0, "volume": 2551.0}, {"date": "2022-02-01", "close": 8.1, "volume": 100.0}, {"date": "2022-02-02", "close": 8.3, "volume": 250.0}, {"date": "2022-02-04", "close": 7.5, "volume": 1874.0}, {"date": "2022-02-07", "close": 7.5, "volume": 550.0}, {"date": "2022-02-08", "close": 7.8, "volume": 100.0}, {"date": "2022-02-09", "close": 7.8, "volume": 1.0}, {"date": "2022-02-14", "close": 7.4, "volume": 1915.0}, {"date": "2022-02-15", "close": 7.4, "volume": 669.0}, {"date": "2022-02-21", "close": 7.3, "volume": 394.0}, {"date": "2022-02-22", "close": 7.1, "volume": 1219.0}, {"date": "2022-02-24", "close": 6.4, "volume": 1762.0}, {"date": "2022-02-25", "close": 7.0, "volume": 1952.0}, {"date": "2022-02-28", "close": 6.6, "volume": 2071.0}, {"date": "2022-03-03", "close": 6.1, "volume": 805.0}, {"date": "2022-03-04", "close": 6.2, "volume": 67.0}, {"date": "2022-03-07", "close": 6.5, "volume": 1418.0}, {"date": "2022-03-08", "close": 6.1, "volume": 1700.0}, {"date": "2022-03-09", "close": 6.3, "volume": 643.0}, {"date": "2022-03-10", "close": 6.3, "volume": 500.0}, {"date": "2022-03-14", "close": 6.3, "volume": 1.0}, {"date": "2022-03-16", "close": 6.3, "volume": 117.0}, {"date": "2022-03-17", "close": 6.3, "volume": 159.0}, {"date": "2022-03-18", "close": 6.3, "volume": 2300.0}, {"date": "2022-03-21", "close": 6.1, "volume": 1097.0}, {"date": "2022-03-22", "close": 6.1, "volume": 1325.0}, {"date": "2022-03-23", "close": 6.0, "volume": 2385.0}, {"date": "2022-03-24", "close": 6.0, "volume": 50.0}, {"date": "2022-03-25", "close": 5.9, "volume": 100.0}, {"date": "2022-03-28", "close": 5.9, "volume": 554.0}, {"date": "2022-03-29", "close": 5.8, "volume": 932.0}, {"date": "2022-03-30", "close": 5.6, "volume": 871.0}, {"date": "2022-03-31", "close": 5.6, "volume": 140.0}, {"date": "2022-04-01", "close": 5.6, "volume": 5700.0}, {"date": "2022-04-04", "close": 5.6, "volume": 5439.0}, {"date": "2022-04-05", "close": 5.8, "volume": 2558.0}, {"date": "2022-04-06", "close": 5.9, "volume": 1060.0}, {"date": "2022-04-08", "close": 6.0, "volume": 829.0}, {"date": "2022-04-11", "close": 6.0, "volume": 1521.0}, {"date": "2022-04-12", "close": 6.3, "volume": 6628.0}, {"date": "2022-04-13", "close": 6.0, "volume": 1515.0}, {"date": "2022-04-14", "close": 5.9, "volume": 1765.0}, {"date": "2022-04-19", "close": 6.0, "volume": 56.0}, {"date": "2022-04-20", "close": 5.9, "volume": 170.0}, {"date": "2022-04-21", "close": 5.8, "volume": 1478.0}, {"date": "2022-04-22", "close": 5.7, "volume": 1610.0}, {"date": "2022-04-26", "close": 5.7, "volume": 200.0}, {"date": "2022-04-27", "close": 5.6, "volume": 79.0}, {"date": "2022-04-28", "close": 5.5, "volume": 23.0}, {"date": "2022-04-29", "close": 5.5, "volume": 67.0}, {"date": "2022-05-03", "close": 5.2, "volume": 2071.0}, {"date": "2022-05-04", "close": 5.1, "volume": 8297.0}, {"date": "2022-05-05", "close": 5.1, "volume": 505.0}, {"date": "2022-05-06", "close": 5.0, "volume": 790.0}, {"date": "2022-05-09", "close": 5.2, "volume": 3773.0}, {"date": "2022-05-10", "close": 5.2, "volume": 400.0}, {"date": "2022-05-11", "close": 5.0, "volume": 30.0}, {"date": "2022-05-12", "close": 5.0, "volume": 3800.0}, {"date": "2022-05-13", "close": 5.0, "volume": 200.0}, {"date": "2022-05-17", "close": 4.5, "volume": 7141.0}, {"date": "2022-05-20", "close": 4.6, "volume": 1354.0}, {"date": "2022-05-23", "close": 4.6, "volume": 100.0}, {"date": "2022-05-24", "close": 4.4, "volume": 250.0}, {"date": "2022-05-25", "close": 4.3, "volume": 1171.0}, {"date": "2022-05-27", "close": 4.3, "volume": 2960.0}, {"date": "2022-05-30", "close": 4.3, "volume": 739.0}, {"date": "2022-06-01", "close": 4.7, "volume": 204.0}, {"date": "2022-06-02", "close": 4.6, "volume": 198.0}, {"date": "2022-06-06", "close": 4.8, "volume": 2380.0}, {"date": "2022-06-07", "close": 4.8, "volume": 250.0}, {"date": "2022-06-08", "close": 5.0, "volume": 205.0}, {"date": "2022-06-10", "close": 4.9, "volume": 301.0}, {"date": "2022-06-15", "close": 5.0, "volume": 1250.0}, {"date": "2022-06-17", "close": 5.3, "volume": 300.0}, {"date": "2022-06-20", "close": 5.0, "volume": 39.0}, {"date": "2022-06-21", "close": 6.1, "volume": 3013.0}, {"date": "2022-06-22", "close": 6.0, "volume": 1888.0}, {"date": "2022-06-23", "close": 5.7, "volume": 53.0}, {"date": "2022-06-24", "close": 5.6, "volume": 300.0}, {"date": "2022-06-27", "close": 5.5, "volume": 1359.0}, {"date": "2022-06-29", "close": 6.1, "volume": 2416.0}, {"date": "2022-06-30", "close": 6.1, "volume": 106.0}, {"date": "2022-07-01", "close": 6.0, "volume": 200.0}, {"date": "2022-07-06", "close": 5.9, "volume": 1.0}, {"date": "2022-07-11", "close": 5.9, "volume": 500.0}, {"date": "2022-07-13", "close": 5.5, "volume": 2500.0}, {"date": "2022-07-15", "close": 5.5, "volume": 4500.0}, {"date": "2022-07-19", "close": 5.3, "volume": 5076.0}, {"date": "2022-07-20", "close": 5.2, "volume": 1000.0}, {"date": "2022-07-25", "close": 5.3, "volume": 542.0}, {"date": "2022-07-28", "close": 5.6, "volume": 171.0}, {"date": "2022-07-29", "close": 5.3, "volume": 930.0}, {"date": "2022-08-01", "close": 5.3, "volume": 1.0}, {"date": "2022-08-08", "close": 5.2, "volume": 350.0}, {"date": "2022-08-11", "close": 5.4, "volume": 1249.0}, {"date": "2022-08-12", "close": 5.4, "volume": 2.0}, {"date": "2022-08-16", "close": 5.2, "volume": 417.0}, {"date": "2022-08-17", "close": 4.8, "volume": 214.0}, {"date": "2022-08-18", "close": 5.2, "volume": 1450.0}, {"date": "2022-08-22", "close": 5.1, "volume": 97.0}, {"date": "2022-08-23", "close": 5.1, "volume": 100.0}, {"date": "2022-08-25", "close": 4.6, "volume": 3798.0}, {"date": "2022-08-26", "close": 4.9, "volume": 1047.0}, {"date": "2022-08-31", "close": 5.0, "volume": 430.0}, {"date": "2022-09-02", "close": 4.9, "volume": 100.0}, {"date": "2022-09-05", "close": 4.7, "volume": 124.0}, {"date": "2022-09-09", "close": 4.6, "volume": 326.0}, {"date": "2022-09-12", "close": 4.6, "volume": 635.0}, {"date": "2022-09-14", "close": 4.9, "volume": 462.0}, {"date": "2022-09-15", "close": 4.9, "volume": 18.0}, {"date": "2022-09-16", "close": 4.8, "volume": 63.0}, {"date": "2022-09-19", "close": 4.7, "volume": 647.0}, {"date": "2022-09-21", "close": 4.8, "volume": 77.0}, {"date": "2022-09-23", "close": 4.8, "volume": 100.0}, {"date": "2022-09-27", "close": 4.7, "volume": 1440.0}, {"date": "2022-09-28", "close": 4.7, "volume": 627.0}, {"date": "2022-09-29", "close": 4.9, "volume": 3909.0}, {"date": "2022-10-03", "close": 4.9, "volume": 156.0}, {"date": "2022-10-04", "close": 4.5, "volume": 3818.0}, {"date": "2022-10-05", "close": 4.6, "volume": 500.0}, {"date": "2022-10-13", "close": 4.3, "volume": 100.0}, {"date": "2022-10-14", "close": 4.0, "volume": 1796.0}, {"date": "2022-10-17", "close": 4.0, "volume": 614.0}, {"date": "2022-10-19", "close": 3.9, "volume": 246.0}, {"date": "2022-10-20", "close": 3.8, "volume": 320.0}, {"date": "2022-10-24", "close": 3.8, "volume": 480.0}, {"date": "2022-10-25", "close": 4.1, "volume": 200.0}, {"date": "2022-10-26", "close": 4.1, "volume": 730.0}, {"date": "2022-10-27", "close": 4.1, "volume": 551.0}, {"date": "2022-11-02", "close": 4.0, "volume": 1968.0}, {"date": "2022-11-08", "close": 4.0, "volume": 657.0}, {"date": "2022-11-11", "close": 4.3, "volume": 903.0}, {"date": "2022-11-14", "close": 4.0, "volume": 750.0}, {"date": "2022-11-15", "close": 4.1, "volume": 150.0}, {"date": "2022-11-18", "close": 4.5, "volume": 111.0}, {"date": "2022-11-21", "close": 4.5, "volume": 65.0}, {"date": "2022-11-22", "close": 4.7, "volume": 165.0}, {"date": "2022-11-23", "close": 4.9, "volume": 550.0}, {"date": "2022-11-25", "close": 4.5, "volume": 100.0}, {"date": "2022-11-28", "close": 4.4, "volume": 51.0}, {"date": "2022-11-30", "close": 4.3, "volume": 250.0}, {"date": "2022-12-12", "close": 4.3, "volume": 28.0}, {"date": "2022-12-13", "close": 4.8, "volume": 301.0}, {"date": "2023-01-03", "close": 4.0, "volume": 1890.0}, {"date": "2023-01-05", "close": 4.3, "volume": 880.0}, {"date": "2023-01-09", "close": 4.3, "volume": 0.0}, {"date": "2023-01-10", "close": 4.3, "volume": 1942.0}, {"date": "2023-01-12", "close": 4.2, "volume": 0.0}, {"date": "2023-01-13", "close": 4.3, "volume": 300.0}, {"date": "2023-01-17", "close": 4.1, "volume": 300.0}, {"date": "2023-01-18", "close": 4.1, "volume": 300.0}, {"date": "2023-01-19", "close": 4.1, "volume": 1.0}, {"date": "2023-01-20", "close": 4.1, "volume": 42.0}, {"date": "2023-01-25", "close": 4.1, "volume": 1527.0}, {"date": "2023-01-31", "close": 2.2, "volume": 24584.0}, {"date": "2023-02-01", "close": 1.9, "volume": 7663.0}, {"date": "2023-02-02", "close": 2.0, "volume": 360.0}, {"date": "2023-02-03", "close": 1.9, "volume": 4949.0}, {"date": "2023-02-06", "close": 1.4, "volume": 15180.0}, {"date": "2023-02-07", "close": 1.8, "volume": 33586.0}, {"date": "2023-02-08", "close": 1.5, "volume": 21353.0}, {"date": "2023-02-09", "close": 1.4, "volume": 20929.0}, {"date": "2023-02-10", "close": 1.6, "volume": 7411.0}, {"date": "2023-02-13", "close": 1.3, "volume": 47169.0}, {"date": "2023-02-14", "close": 1.2, "volume": 10923.0}, {"date": "2023-02-15", "close": 1.2, "volume": 5316.0}, {"date": "2023-02-16", "close": 1.2, "volume": 3200.0}, {"date": "2023-02-20", "close": 1.3, "volume": 18978.0}, {"date": "2023-02-23", "close": 1.2, "volume": 36003.0}, {"date": "2023-02-24", "close": 1.2, "volume": 263.0}, {"date": "2023-02-28", "close": 1.2, "volume": 1300.0}, {"date": "2023-03-01", "close": 1.1, "volume": 30.0}, {"date": "2023-03-02", "close": 1.1, "volume": 36364.0}, {"date": "2023-03-03", "close": 1.1, "volume": 1362.0}, {"date": "2023-03-09", "close": 1.1, "volume": 965.0}, {"date": "2023-03-13", "close": 1.2, "volume": 550.0}, {"date": "2023-03-14", "close": 1.1, "volume": 2733.0}, {"date": "2023-03-16", "close": 1.0, "volume": 4179.0}, {"date": "2023-03-20", "close": 1.0, "volume": 1658.0}, {"date": "2023-03-21", "close": 1.0, "volume": 8817.0}, {"date": "2023-03-22", "close": 1.1, "volume": 4497.0}, {"date": "2023-03-23", "close": 1.1, "volume": 2000.0}, {"date": "2023-03-24", "close": 1.1, "volume": 2000.0}, {"date": "2023-03-27", "close": 1.1, "volume": 113.0}, {"date": "2023-03-31", "close": 1.3, "volume": 9203.0}, {"date": "2023-04-03", "close": 1.2, "volume": 1297.0}, {"date": "2023-04-06", "close": 1.2, "volume": 648.0}, {"date": "2023-04-11", "close": 1.2, "volume": 400.0}, {"date": "2023-04-12", "close": 1.2, "volume": 9793.0}, {"date": "2023-04-13", "close": 1.2, "volume": 569.0}, {"date": "2023-04-14", "close": 1.2, "volume": 73.0}, {"date": "2023-04-18", "close": 1.1, "volume": 9576.0}, {"date": "2023-04-19", "close": 1.2, "volume": 5027.0}, {"date": "2023-04-20", "close": 1.5, "volume": 8979.0}, {"date": "2023-04-24", "close": 1.1, "volume": 12434.0}, {"date": "2023-04-26", "close": 1.3, "volume": 5594.0}, {"date": "2023-04-28", "close": 1.2, "volume": 2731.0}, {"date": "2023-05-05", "close": 1.1, "volume": 358.0}, {"date": "2023-05-09", "close": 1.3, "volume": 358.0}, {"date": "2023-05-10", "close": 1.2, "volume": 8244.0}, {"date": "2023-05-17", "close": 1.1, "volume": 25234.0}, {"date": "2023-05-18", "close": 1.1, "volume": 1000.0}, {"date": "2023-05-19", "close": 1.1, "volume": 206.0}, {"date": "2023-05-22", "close": 1.1, "volume": 100.0}, {"date": "2023-05-23", "close": 1.1, "volume": 18463.0}, {"date": "2023-05-24", "close": 1.0, "volume": 3933.0}, {"date": "2023-05-25", "close": 1.0, "volume": 3000.0}, {"date": "2023-05-29", "close": 1.1, "volume": 5172.0}, {"date": "2023-06-01", "close": 1.0, "volume": 180.0}, {"date": "2023-06-06", "close": 1.0, "volume": 100.0}, {"date": "2023-06-07", "close": 1.1, "volume": 2670.0}, {"date": "2023-06-08", "close": 1.1, "volume": 498.0}, {"date": "2023-06-09", "close": 1.1, "volume": 6152.0}, {"date": "2023-06-13", "close": 0.9, "volume": 8353.0}, {"date": "2023-06-14", "close": 0.8, "volume": 8772.0}, {"date": "2023-06-15", "close": 0.7, "volume": 3350.0}, {"date": "2023-06-16", "close": 0.6, "volume": 5489.0}, {"date": "2023-06-19", "close": 0.6, "volume": 10182.0}, {"date": "2023-06-20", "close": 0.5, "volume": 6945.0}, {"date": "2023-06-21", "close": 0.6, "volume": 15717.0}, {"date": "2023-06-22", "close": 0.6, "volume": 3990.0}, {"date": "2023-06-23", "close": 0.6, "volume": 4500.0}, {"date": "2023-06-26", "close": 0.7, "volume": 9452.0}, {"date": "2023-06-28", "close": 0.7, "volume": 2616.0}, {"date": "2023-06-30", "close": 0.7, "volume": 13833.0}, {"date": "2023-07-03", "close": 0.7, "volume": 317.0}, {"date": "2023-07-05", "close": 0.9, "volume": 3600.0}, {"date": "2023-07-06", "close": 1.7, "volume": 14074.0}, {"date": "2023-07-07", "close": 1.2, "volume": 66442.0}, {"date": "2023-07-12", "close": 1.1, "volume": 200.0}, {"date": "2023-07-13", "close": 0.9, "volume": 15511.0}, {"date": "2023-07-14", "close": 1.0, "volume": 300.0}, {"date": "2023-07-20", "close": 1.0, "volume": 0.0}, {"date": "2023-07-21", "close": 0.8, "volume": 31240.0}, {"date": "2023-07-24", "close": 0.8, "volume": 3682.0}, {"date": "2023-07-26", "close": 0.8, "volume": 2642.0}, {"date": "2023-07-27", "close": 1.3, "volume": 19216.0}, {"date": "2023-07-28", "close": 1.0, "volume": 27149.0}, {"date": "2023-07-31", "close": 0.9, "volume": 6550.0}, {"date": "2023-08-01", "close": 1.0, "volume": 9025.0}, {"date": "2023-08-02", "close": 1.0, "volume": 0.0}, {"date": "2023-08-03", "close": 1.0, "volume": 6514.0}, {"date": "2023-08-04", "close": 1.0, "volume": 10.0}, {"date": "2023-08-09", "close": 0.8, "volume": 500.0}, {"date": "2023-08-16", "close": 0.8, "volume": 651.0}, {"date": "2023-08-17", "close": 0.9, "volume": 7875.0}, {"date": "2023-08-22", "close": 1.0, "volume": 3733.0}, {"date": "2023-08-23", "close": 0.9, "volume": 801.0}, {"date": "2023-08-24", "close": 0.9, "volume": 450.0}, {"date": "2023-08-28", "close": 0.7, "volume": 20685.0}, {"date": "2023-08-29", "close": 0.7, "volume": 10857.0}, {"date": "2023-09-01", "close": 0.6, "volume": 12450.0}, {"date": "2023-09-06", "close": 0.6, "volume": 1654.0}, {"date": "2023-09-11", "close": 0.5, "volume": 26200.0}, {"date": "2023-09-13", "close": 0.5, "volume": 5257.0}, {"date": "2023-09-15", "close": 0.5, "volume": 1700.0}, {"date": "2023-09-26", "close": 0.7, "volume": 10146.0}, {"date": "2023-09-27", "close": 0.6, "volume": 3656.0}, {"date": "2023-09-28", "close": 0.7, "volume": 370.0}, {"date": "2023-09-29", "close": 0.8, "volume": 250.0}, {"date": "2023-10-02", "close": 0.7, "volume": 712.0}, {"date": "2023-10-03", "close": 0.5, "volume": 22303.0}, {"date": "2023-10-04", "close": 0.5, "volume": 300.0}, {"date": "2023-10-05", "close": 0.6, "volume": 541.0}, {"date": "2023-10-10", "close": 0.6, "volume": 101.0}, {"date": "2023-10-13", "close": 0.6, "volume": 648.0}, {"date": "2023-10-17", "close": 0.7, "volume": 2159.0}, {"date": "2023-10-23", "close": 0.5, "volume": 2108.0}, {"date": "2023-10-26", "close": 0.5, "volume": 23343.0}, {"date": "2023-10-27", "close": 0.5, "volume": 1.0}, {"date": "2023-10-31", "close": 0.4, "volume": 11104.0}, {"date": "2023-11-02", "close": 0.4, "volume": 750.0}, {"date": "2023-11-03", "close": 0.4, "volume": 1602.0}, {"date": "2023-11-06", "close": 0.4, "volume": 1627.0}, {"date": "2023-11-15", "close": 0.45, "volume": 750.0}, {"date": "2023-11-17", "close": 0.4, "volume": 4.0}, {"date": "2023-11-20", "close": 0.5, "volume": 2156.0}, {"date": "2023-11-21", "close": 0.5, "volume": 2500.0}, {"date": "2023-11-22", "close": 0.4, "volume": 22981.0}, {"date": "2023-11-23", "close": 0.4, "volume": 1200.0}, {"date": "2023-12-01", "close": 0.4, "volume": 107254.0}, {"date": "2023-12-07", "close": 0.4, "volume": 5400.0}, {"date": "2023-12-08", "close": 0.4, "volume": 6529.0}, {"date": "2023-12-11", "close": 0.4, "volume": 117.0}, {"date": "2023-12-12", "close": 0.4, "volume": 2880.0}, {"date": "2023-12-13", "close": 0.3, "volume": 29367.0}, {"date": "2023-12-14", "close": 0.5, "volume": 1304.0}, {"date": "2023-12-15", "close": 0.4, "volume": 1900.0}, {"date": "2023-12-18", "close": 0.3, "volume": 726.0}, {"date": "2023-12-19", "close": 0.5, "volume": 6034.0}, {"date": "2023-12-20", "close": 0.3, "volume": 1130.0}, {"date": "2024-01-08", "close": 0.5, "volume": 30421.0}, {"date": "2024-01-09", "close": 0.6, "volume": 5592.0}, {"date": "2024-01-10", "close": 0.5, "volume": 1282.0}, {"date": "2024-01-11", "close": 0.6, "volume": 11646.0}, {"date": "2024-01-12", "close": 0.6, "volume": 4001.0}, {"date": "2024-01-15", "close": 0.7, "volume": 9319.0}, {"date": "2024-01-17", "close": 0.7, "volume": 1.0}, {"date": "2024-01-18", "close": 0.6, "volume": 2858.0}, {"date": "2024-01-19", "close": 0.6, "volume": 0.0}, {"date": "2024-01-22", "close": 0.7, "volume": 11010.0}, {"date": "2024-01-23", "close": 0.7, "volume": 816.0}, {"date": "2024-01-24", "close": 0.8, "volume": 17499.0}, {"date": "2024-01-25", "close": 0.8, "volume": 397.0}, {"date": "2024-01-29", "close": 0.8, "volume": 665.0}, {"date": "2024-01-30", "close": 0.8, "volume": 1698.0}, {"date": "2024-01-31", "close": 0.8, "volume": 23100.0}, {"date": "2024-02-01", "close": 0.8, "volume": 161.0}, {"date": "2024-02-02", "close": 0.7, "volume": 240.0}, {"date": "2024-02-05", "close": 0.6, "volume": 0.0}, {"date": "2024-02-06", "close": 0.7, "volume": 2492.0}, {"date": "2024-02-07", "close": 0.6, "volume": 1665.0}, {"date": "2024-02-09", "close": 0.6, "volume": 74.0}, {"date": "2024-02-13", "close": 0.6, "volume": 0.0}, {"date": "2024-02-14", "close": 0.7, "volume": 200.0}, {"date": "2024-02-16", "close": 0.6, "volume": 1250.0}, {"date": "2024-02-19", "close": 0.6, "volume": 1277.0}, {"date": "2024-02-21", "close": 0.6, "volume": 0.0}, {"date": "2024-02-22", "close": 0.6, "volume": 0.0}, {"date": "2024-02-23", "close": 0.6, "volume": 0.0}, {"date": "2024-02-26", "close": 0.7, "volume": 7.0}, {"date": "2024-02-27", "close": 0.6, "volume": 0.0}, {"date": "2024-02-28", "close": 0.6, "volume": 206.0}, {"date": "2024-02-29", "close": 0.6, "volume": 0.0}, {"date": "2024-03-04", "close": 0.6, "volume": 4336.0}, {"date": "2024-03-07", "close": 0.6, "volume": 100.0}, {"date": "2024-03-13", "close": 0.5, "volume": 2200.0}, {"date": "2024-03-15", "close": 0.5, "volume": 10.0}, {"date": "2024-03-20", "close": 0.5, "volume": 4689.0}, {"date": "2024-03-21", "close": 0.5, "volume": 702.0}, {"date": "2024-03-22", "close": 0.5, "volume": 1250.0}, {"date": "2024-03-27", "close": 0.5, "volume": 2060.0}, {"date": "2024-04-05", "close": 1.3, "volume": 258682.0}, {"date": "2024-04-08", "close": 0.9, "volume": 16832.0}, {"date": "2024-04-09", "close": 1.2, "volume": 42757.0}, {"date": "2024-04-10", "close": 1.4, "volume": 4598.0}, {"date": "2024-04-11", "close": 1.3, "volume": 17673.0}, {"date": "2024-04-12", "close": 1.0, "volume": 7559.0}, {"date": "2024-04-15", "close": 0.8, "volume": 24339.0}, {"date": "2024-04-16", "close": 0.9, "volume": 6810.0}, {"date": "2024-04-18", "close": 0.9, "volume": 5640.0}, {"date": "2024-04-19", "close": 0.8, "volume": 2000.0}, {"date": "2024-04-22", "close": 0.8, "volume": 500.0}, {"date": "2024-04-24", "close": 0.9, "volume": 1186.0}, {"date": "2024-04-30", "close": 0.8, "volume": 9100.0}, {"date": "2024-05-01", "close": 0.8, "volume": 2839.0}, {"date": "2024-05-02", "close": 0.8, "volume": 389.0}, {"date": "2024-05-06", "close": 0.9, "volume": 7.0}, {"date": "2024-05-07", "close": 0.8, "volume": 1002.0}, {"date": "2024-05-08", "close": 0.8, "volume": 675.0}, {"date": "2024-05-09", "close": 0.7, "volume": 88.0}, {"date": "2024-05-10", "close": 0.7, "volume": 8300.0}, {"date": "2024-05-13", "close": 0.6, "volume": 1080.0}, {"date": "2024-05-14", "close": 0.6, "volume": 13.0}, {"date": "2024-05-15", "close": 0.7, "volume": 1107.0}, {"date": "2024-05-16", "close": 0.8, "volume": 625.0}, {"date": "2024-05-17", "close": 0.7, "volume": 2219.0}, {"date": "2024-05-20", "close": 0.7, "volume": 1.0}, {"date": "2024-05-21", "close": 0.7, "volume": 350.0}, {"date": "2024-05-22", "close": 0.7, "volume": 4494.0}, {"date": "2024-05-24", "close": 0.7, "volume": 45.0}, {"date": "2024-05-27", "close": 0.7, "volume": 686.0}, {"date": "2024-05-28", "close": 0.7, "volume": 720.0}, {"date": "2024-05-29", "close": 0.6, "volume": 1023.0}, {"date": "2024-06-03", "close": 0.6, "volume": 500.0}, {"date": "2024-06-04", "close": 0.6, "volume": 2017.0}, {"date": "2024-06-05", "close": 0.7, "volume": 4017.0}, {"date": "2024-06-06", "close": 0.6, "volume": 110.0}, {"date": "2024-06-07", "close": 0.6, "volume": 4496.0}, {"date": "2024-06-12", "close": 0.6, "volume": 856.0}, {"date": "2024-06-13", "close": 0.6, "volume": 485.0}, {"date": "2024-06-14", "close": 0.6, "volume": 600.0}, {"date": "2024-06-17", "close": 0.6, "volume": 800.0}, {"date": "2024-06-18", "close": 0.5, "volume": 12042.0}, {"date": "2024-06-19", "close": 0.5, "volume": 1330.0}, {"date": "2024-06-21", "close": 0.5, "volume": 250.0}, {"date": "2024-06-24", "close": 0.5, "volume": 2438.0}, {"date": "2024-06-25", "close": 0.4, "volume": 88.0}, {"date": "2024-06-28", "close": 0.5, "volume": 5340.0}, {"date": "2024-07-01", "close": 0.4, "volume": 205.0}, {"date": "2024-07-17", "close": 0.4, "volume": 2000.0}, {"date": "2024-07-19", "close": 0.41, "volume": 127.0}, {"date": "2024-07-22", "close": 0.42, "volume": 1203.0}, {"date": "2024-07-23", "close": 0.43, "volume": 860.0}, {"date": "2024-07-24", "close": 0.41, "volume": 14512.0}, {"date": "2024-07-25", "close": 0.415, "volume": 3095.0}, {"date": "2024-07-26", "close": 0.42, "volume": 2162.0}, {"date": "2024-07-29", "close": 0.4, "volume": 6870.0}, {"date": "2024-07-30", "close": 0.4, "volume": 1038.0}, {"date": "2024-07-31", "close": 0.4, "volume": 64.0}, {"date": "2024-08-01", "close": 0.4, "volume": 36.0}, {"date": "2024-08-02", "close": 0.4, "volume": 23.0}, {"date": "2024-08-05", "close": 0.4, "volume": 341.0}, {"date": "2024-08-06", "close": 0.4, "volume": 128.0}, {"date": "2024-08-08", "close": 0.395, "volume": 526.0}, {"date": "2024-08-09", "close": 0.35, "volume": 127.0}, {"date": "2024-08-12", "close": 0.35, "volume": 355.0}, {"date": "2024-08-13", "close": 0.35, "volume": 504.0}, {"date": "2024-08-14", "close": 0.35, "volume": 2.0}, {"date": "2024-08-15", "close": 0.355, "volume": 27.0}, {"date": "2024-08-16", "close": 0.35, "volume": 148.0}, {"date": "2024-08-19", "close": 0.355, "volume": 662.0}, {"date": "2024-08-20", "close": 0.35, "volume": 261.0}, {"date": "2024-08-26", "close": 0.36, "volume": 128.0}, {"date": "2024-08-27", "close": 0.36, "volume": 79.0}, {"date": "2024-08-28", "close": 0.35, "volume": 3439.0}, {"date": "2024-08-30", "close": 0.35, "volume": 500.0}, {"date": "2024-09-02", "close": 0.335, "volume": 174.0}, {"date": "2024-09-04", "close": 0.3, "volume": 11669.0}, {"date": "2024-09-05", "close": 0.36, "volume": 1000.0}, {"date": "2024-09-06", "close": 0.305, "volume": 330.0}, {"date": "2024-09-09", "close": 0.3, "volume": 16.0}, {"date": "2024-09-16", "close": 0.375, "volume": 872.0}, {"date": "2024-09-17", "close": 0.38, "volume": 11016.0}, {"date": "2024-09-18", "close": 0.395, "volume": 1040.0}, {"date": "2024-09-19", "close": 0.33, "volume": 2000.0}, {"date": "2024-09-20", "close": 0.33, "volume": 5132.0}, {"date": "2024-09-23", "close": 0.33, "volume": 157.0}, {"date": "2024-09-24", "close": 0.345, "volume": 2491.0}, {"date": "2024-09-25", "close": 0.375, "volume": 999.0}, {"date": "2024-09-26", "close": 0.39, "volume": 2013.0}, {"date": "2024-09-27", "close": 0.385, "volume": 4020.0}, {"date": "2024-09-30", "close": 0.39, "volume": 27.0}, {"date": "2024-10-01", "close": 0.38, "volume": 4000.0}, {"date": "2024-10-02", "close": 0.39, "volume": 10612.0}, {"date": "2024-10-04", "close": 0.395, "volume": 660.0}, {"date": "2024-10-07", "close": 0.39, "volume": 1.0}, {"date": "2024-10-08", "close": 0.39, "volume": 116.0}, {"date": "2024-10-10", "close": 0.36, "volume": 1276.0}, {"date": "2024-10-14", "close": 0.45, "volume": 14847.0}, {"date": "2024-10-15", "close": 0.45, "volume": 780.0}, {"date": "2024-10-17", "close": 0.45, "volume": 114.0}, {"date": "2024-10-23", "close": 0.455, "volume": 11.0}, {"date": "2024-10-25", "close": 0.455, "volume": 186.0}, {"date": "2024-10-28", "close": 0.46, "volume": 1.0}, {"date": "2024-10-30", "close": 0.415, "volume": 1000.0}, {"date": "2024-10-31", "close": 0.41, "volume": 233.0}, {"date": "2024-11-01", "close": 0.41, "volume": 2500.0}, {"date": "2024-11-04", "close": 0.41, "volume": 406.0}, {"date": "2024-11-07", "close": 0.41, "volume": 600.0}, {"date": "2024-11-08", "close": 0.41, "volume": 294.0}, {"date": "2024-11-11", "close": 0.415, "volume": 523.0}, {"date": "2024-11-12", "close": 0.425, "volume": 306.0}, {"date": "2024-11-14", "close": 0.43, "volume": 119.0}, {"date": "2024-11-18", "close": 0.43, "volume": 1556.0}, {"date": "2024-11-19", "close": 0.455, "volume": 250.0}, {"date": "2024-11-20", "close": 0.47, "volume": 12.0}, {"date": "2024-11-21", "close": 0.52, "volume": 8674.0}, {"date": "2024-11-22", "close": 0.52, "volume": 2166.0}, {"date": "2024-11-25", "close": 0.545, "volume": 360.0}, {"date": "2024-11-26", "close": 0.57, "volume": 4513.0}, {"date": "2024-11-27", "close": 0.61, "volume": 10423.0}, {"date": "2024-11-28", "close": 0.62, "volume": 350.0}, {"date": "2024-11-29", "close": 0.65, "volume": 7955.0}, {"date": "2024-12-02", "close": 0.64, "volume": 5915.0}, {"date": "2024-12-05", "close": 0.625, "volume": 5253.0}, {"date": "2024-12-09", "close": 0.615, "volume": 1756.0}, {"date": "2024-12-10", "close": 0.575, "volume": 24791.0}, {"date": "2024-12-11", "close": 0.545, "volume": 11929.0}, {"date": "2024-12-12", "close": 0.54, "volume": 9259.0}, {"date": "2024-12-13", "close": 0.44, "volume": 44267.0}, {"date": "2024-12-16", "close": 0.43, "volume": 18000.0}, {"date": "2024-12-18", "close": 0.41, "volume": 7000.0}, {"date": "2024-12-19", "close": 0.39, "volume": 17523.0}, {"date": "2024-12-23", "close": 0.41, "volume": 5081.0}, {"date": "2024-12-24", "close": 0.425, "volume": 4186.0}, {"date": "2024-12-27", "close": 0.39, "volume": 28244.0}, {"date": "2024-12-30", "close": 0.39, "volume": 10000.0}, {"date": "2024-12-31", "close": 0.4, "volume": 380.0}, {"date": "2025-01-02", "close": 0.425, "volume": 4263.0}, {"date": "2025-01-03", "close": 0.455, "volume": 78854.0}, {"date": "2025-01-06", "close": 0.45, "volume": 17919.0}, {"date": "2025-01-07", "close": 0.45, "volume": 301.0}, {"date": "2025-01-08", "close": 0.43, "volume": 21689.0}, {"date": "2025-01-09", "close": 0.425, "volume": 34100.0}, {"date": "2025-01-10", "close": 0.42, "volume": 2183.0}, {"date": "2025-01-13", "close": 0.405, "volume": 13081.0}, {"date": "2025-01-14", "close": 0.43, "volume": 10639.0}, {"date": "2025-01-16", "close": 0.41, "volume": 1402.0}, {"date": "2025-01-17", "close": 0.415, "volume": 66.0}, {"date": "2025-01-20", "close": 0.42, "volume": 305.0}, {"date": "2025-01-21", "close": 0.42, "volume": 32289.0}, {"date": "2025-01-22", "close": 0.41, "volume": 372.0}, {"date": "2025-01-23", "close": 0.4, "volume": 18554.0}, {"date": "2025-01-29", "close": 0.39, "volume": 6937.0}, {"date": "2025-01-31", "close": 0.4, "volume": 1000.0}, {"date": "2025-02-03", "close": 0.39, "volume": 9457.0}, {"date": "2025-02-04", "close": 0.39, "volume": 2071.0}, {"date": "2025-02-06", "close": 0.37, "volume": 10060.0}, {"date": "2025-02-12", "close": 0.38, "volume": 28.0}, {"date": "2025-02-13", "close": 0.38, "volume": 358.0}, {"date": "2025-02-18", "close": 0.39, "volume": 15098.0}, {"date": "2025-02-19", "close": 0.39, "volume": 13000.0}, {"date": "2025-02-24", "close": 0.39, "volume": 400.0}, {"date": "2025-02-25", "close": 0.465, "volume": 365688.0}, {"date": "2025-02-26", "close": 0.42, "volume": 116659.0}, {"date": "2025-02-27", "close": 0.4, "volume": 7800.0}, {"date": "2025-02-28", "close": 0.39, "volume": 2249.0}, {"date": "2025-03-03", "close": 0.32, "volume": 66518.0}, {"date": "2025-03-04", "close": 0.3, "volume": 64404.0}, {"date": "2025-03-05", "close": 0.35, "volume": 25580.0}, {"date": "2025-03-06", "close": 0.35, "volume": 22121.0}, {"date": "2025-03-07", "close": 0.35, "volume": 57.0}, {"date": "2025-03-10", "close": 0.35, "volume": 1.0}, {"date": "2025-03-11", "close": 0.35, "volume": 1.0}, {"date": "2025-03-17", "close": 0.35, "volume": 1.0}, {"date": "2025-03-18", "close": 0.35, "volume": 8557.0}, {"date": "2025-03-19", "close": 0.35, "volume": 1.0}, {"date": "2025-03-20", "close": 0.35, "volume": 1.0}, {"date": "2025-03-21", "close": 0.35, "volume": 121.0}, {"date": "2025-03-24", "close": 0.35, "volume": 6451.0}, {"date": "2025-03-25", "close": 0.35, "volume": 15.0}, {"date": "2025-03-27", "close": 0.31, "volume": 1393.0}, {"date": "2025-03-28", "close": 0.32, "volume": 26070.0}, {"date": "2025-03-31", "close": 0.305, "volume": 19369.0}, {"date": "2025-04-01", "close": 0.285, "volume": 4767.0}, {"date": "2025-04-02", "close": 0.285, "volume": 1266.0}, {"date": "2025-04-03", "close": 0.28, "volume": 3057.0}, {"date": "2025-04-04", "close": 0.28, "volume": 35021.0}, {"date": "2025-04-09", "close": 0.28, "volume": 485.0}, {"date": "2025-04-11", "close": 0.28, "volume": 852.0}, {"date": "2025-04-15", "close": 0.3, "volume": 2152.0}, {"date": "2025-04-16", "close": 0.3, "volume": 100.0}, {"date": "2025-04-22", "close": 0.295, "volume": 2170.0}, {"date": "2025-04-23", "close": 0.28, "volume": 7108.0}, {"date": "2025-04-24", "close": 0.29, "volume": 5017.0}, {"date": "2025-04-28", "close": 0.225, "volume": 7065.0}, {"date": "2025-04-29", "close": 0.23, "volume": 25435.0}, {"date": "2025-04-30", "close": 0.23, "volume": 9999.0}, {"date": "2025-05-01", "close": 0.225, "volume": 1935.0}, {"date": "2025-05-02", "close": 0.22, "volume": 903.0}, {"date": "2025-05-05", "close": 0.22, "volume": 200.0}, {"date": "2025-05-07", "close": 0.21, "volume": 241.0}, {"date": "2025-05-08", "close": 0.19, "volume": 4016.0}, {"date": "2025-05-15", "close": 0.2, "volume": 3989.0}, {"date": "2025-05-16", "close": 0.19, "volume": 2540.0}, {"date": "2025-05-26", "close": 0.2, "volume": 160.0}, {"date": "2025-05-28", "close": 0.2, "volume": 178.0}, {"date": "2025-05-29", "close": 0.2, "volume": 62.0}, {"date": "2025-06-02", "close": 0.205, "volume": 2334.0}, {"date": "2025-06-03", "close": 0.245, "volume": 5611.0}, {"date": "2025-06-04", "close": 0.245, "volume": 200.0}, {"date": "2025-06-05", "close": 0.245, "volume": 265.0}, {"date": "2025-06-10", "close": 0.24, "volume": 16500.0}, {"date": "2025-06-11", "close": 0.23, "volume": 121.0}, {"date": "2025-06-12", "close": 0.22, "volume": 9489.0}, {"date": "2025-06-13", "close": 0.23, "volume": 11860.0}, {"date": "2025-06-18", "close": 0.205, "volume": 532.0}, {"date": "2025-06-19", "close": 0.21, "volume": 16788.0}, {"date": "2025-06-20", "close": 0.21, "volume": 1847.0}, {"date": "2025-06-23", "close": 0.21, "volume": 584.0}, {"date": "2025-06-24", "close": 0.2, "volume": 33724.0}, {"date": "2025-06-25", "close": 0.21, "volume": 3169.0}, {"date": "2025-06-26", "close": 0.21, "volume": 11298.0}, {"date": "2025-06-27", "close": 0.21, "volume": 2473.0}, {"date": "2025-06-30", "close": 0.21, "volume": 6650.0}, {"date": "2025-07-02", "close": 0.215, "volume": 7351.0}, {"date": "2025-07-07", "close": 0.215, "volume": 1002.0}, {"date": "2025-07-11", "close": 0.3, "volume": 105206.0}, {"date": "2025-07-14", "close": 0.27, "volume": 42653.0}, {"date": "2025-07-15", "close": 0.27, "volume": 47705.0}, {"date": "2025-07-16", "close": 0.27, "volume": 2362.0}, {"date": "2025-07-17", "close": 0.275, "volume": 5330.0}, {"date": "2025-07-18", "close": 0.28, "volume": 789.0}, {"date": "2025-07-21", "close": 0.275, "volume": 8102.0}, {"date": "2025-07-22", "close": 0.26, "volume": 10615.0}, {"date": "2025-07-23", "close": 0.26, "volume": 2880.0}, {"date": "2025-07-24", "close": 0.265, "volume": 19.0}, {"date": "2025-07-28", "close": 0.32, "volume": 47960.0}, {"date": "2025-07-29", "close": 0.29, "volume": 2014.0}, {"date": "2025-07-30", "close": 0.46, "volume": 103971.0}, {"date": "2025-07-31", "close": 0.425, "volume": 34240.0}, {"date": "2025-08-01", "close": 0.425, "volume": 6310.0}, {"date": "2025-08-04", "close": 0.425, "volume": 362.0}, {"date": "2025-08-07", "close": 0.435, "volume": 68.0}, {"date": "2025-08-08", "close": 0.42, "volume": 2005.0}, {"date": "2025-08-11", "close": 0.41, "volume": 1500.0}, {"date": "2025-08-12", "close": 0.4, "volume": 2912.0}, {"date": "2025-08-14", "close": 0.37, "volume": 715.0}, {"date": "2025-08-15", "close": 0.37, "volume": 2000.0}, {"date": "2025-08-18", "close": 0.37, "volume": 53344.0}, {"date": "2025-08-19", "close": 0.36, "volume": 20.0}, {"date": "2025-08-20", "close": 0.36, "volume": 218.0}, {"date": "2025-08-21", "close": 0.36, "volume": 750.0}, {"date": "2025-08-22", "close": 0.36, "volume": 20.0}, {"date": "2025-08-25", "close": 0.36, "volume": 6606.0}, {"date": "2025-08-27", "close": 0.42, "volume": 124716.0}, {"date": "2025-08-28", "close": 0.44, "volume": 654.0}, {"date": "2025-08-29", "close": 0.47, "volume": 20024.0}, {"date": "2025-09-02", "close": 0.47, "volume": 12929.0}, {"date": "2025-09-03", "close": 0.48, "volume": 104048.0}, {"date": "2025-09-04", "close": 0.475, "volume": 54111.0}, {"date": "2025-09-05", "close": 0.495, "volume": 86732.0}, {"date": "2025-09-08", "close": 0.515, "volume": 18057.0}, {"date": "2025-09-10", "close": 0.51, "volume": 12887.0}, {"date": "2025-09-17", "close": 0.505, "volume": 11.0}, {"date": "2025-09-22", "close": 0.51, "volume": 4865.0}, {"date": "2025-09-23", "close": 0.52, "volume": 3003.0}, {"date": "2025-09-26", "close": 0.52, "volume": 3.0}, {"date": "2025-10-03", "close": 0.51, "volume": 2047.0}, {"date": "2025-10-06", "close": 0.495, "volume": 673.0}, {"date": "2025-10-09", "close": 0.485, "volume": 582.0}, {"date": "2025-10-13", "close": 0.5, "volume": 53220.0}, {"date": "2025-10-14", "close": 0.475, "volume": 10463.0}, {"date": "2025-10-15", "close": 0.46, "volume": 11996.0}, {"date": "2025-10-20", "close": 0.48, "volume": 147.0}, {"date": "2025-10-21", "close": 0.48, "volume": 1282.0}, {"date": "2025-10-22", "close": 0.48, "volume": 100.0}, {"date": "2025-10-23", "close": 0.48, "volume": 482.0}, {"date": "2025-10-27", "close": 0.485, "volume": 4116.0}, {"date": "2025-10-29", "close": 0.48, "volume": 1392.0}, {"date": "2025-10-30", "close": 0.525, "volume": 7319.0}, {"date": "2025-10-31", "close": 0.49, "volume": 100.0}, {"date": "2025-11-03", "close": 0.495, "volume": 17466.0}, {"date": "2025-11-05", "close": 0.49, "volume": 1000.0}, {"date": "2025-11-06", "close": 0.5, "volume": 4800.0}, {"date": "2025-11-10", "close": 0.5, "volume": 8.0}, {"date": "2025-11-11", "close": 0.505, "volume": 230.0}, {"date": "2025-11-12", "close": 0.51, "volume": 6070.0}, {"date": "2025-11-13", "close": 0.5, "volume": 4149.0}, {"date": "2025-11-14", "close": 0.505, "volume": 7099.0}, {"date": "2025-11-17", "close": 0.51, "volume": 2680.0}, {"date": "2025-11-18", "close": 0.51, "volume": 2000.0}, {"date": "2025-11-19", "close": 0.505, "volume": 5000.0}, {"date": "2025-11-20", "close": 0.51, "volume": 320.0}, {"date": "2025-11-21", "close": 0.52, "volume": 6660.0}, {"date": "2025-11-24", "close": 0.52, "volume": 3346.0}, {"date": "2025-11-25", "close": 0.52, "volume": 234.0}, {"date": "2025-11-26", "close": 0.53, "volume": 5000.0}, {"date": "2025-11-27", "close": 0.505, "volume": 5250.0}, {"date": "2025-12-03", "close": 0.47, "volume": 8795.0}, {"date": "2025-12-04", "close": 0.475, "volume": 8556.0}, {"date": "2025-12-05", "close": 0.475, "volume": 123.0}, {"date": "2025-12-08", "close": 0.475, "volume": 5000.0}, {"date": "2025-12-09", "close": 0.475, "volume": 700.0}, {"date": "2025-12-11", "close": 0.475, "volume": 80.0}, {"date": "2025-12-12", "close": 0.48, "volume": 4139.0}, {"date": "2025-12-15", "close": 0.48, "volume": 2.0}, {"date": "2025-12-17", "close": 0.48, "volume": 3635.0}, {"date": "2025-12-18", "close": 0.48, "volume": 1050.0}, {"date": "2025-12-22", "close": 0.47, "volume": 3250.0}, {"date": "2025-12-23", "close": 0.47, "volume": 310.0}, {"date": "2025-12-29", "close": 0.47, "volume": 1157.0}, {"date": "2025-12-31", "close": 0.47, "volume": 730.0}, {"date": "2026-01-02", "close": 0.465, "volume": 23120.0}, {"date": "2026-01-06", "close": 0.46, "volume": 2000.0}, {"date": "2026-01-09", "close": 0.46, "volume": 400.0}, {"date": "2026-01-12", "close": 0.46, "volume": 520.0}, {"date": "2026-01-13", "close": 0.46, "volume": 60.0}, {"date": "2026-01-14", "close": 0.46, "volume": 557.0}, {"date": "2026-01-15", "close": 0.46, "volume": 641.0}, {"date": "2026-01-19", "close": 0.46, "volume": 1.0}, {"date": "2026-01-20", "close": 0.56, "volume": 28094.0}, {"date": "2026-01-21", "close": 0.56, "volume": 12007.0}, {"date": "2026-01-22", "close": 0.55, "volume": 8.0}, {"date": "2026-01-23", "close": 0.6, "volume": 114337.0}, {"date": "2026-01-27", "close": 0.6, "volume": 53217.0}, {"date": "2026-01-28", "close": 0.6, "volume": 12343.0}, {"date": "2026-01-29", "close": 0.585, "volume": 2675.0}, {"date": "2026-01-30", "close": 0.585, "volume": 1767.0}, {"date": "2026-02-02", "close": 0.6, "volume": 10000.0}, {"date": "2026-02-03", "close": 0.6, "volume": 50000.0}, {"date": "2026-02-05", "close": 0.59, "volume": 3409.0}, {"date": "2026-02-09", "close": 0.57, "volume": 500.0}, {"date": "2026-02-12", "close": 0.56, "volume": 2.0}, {"date": "2026-02-16", "close": 0.525, "volume": 2500.0}, {"date": "2026-02-17", "close": 0.525, "volume": 500.0}, {"date": "2026-02-25", "close": 0.525, "volume": 332.0}, {"date": "2026-02-27", "close": 0.525, "volume": 1819.0}, {"date": "2026-03-02", "close": 0.49, "volume": 14778.0}, {"date": "2026-03-03", "close": 0.49, "volume": 1063.0}, {"date": "2026-03-05", "close": 0.49, "volume": 14301.0}, {"date": "2026-03-09", "close": 0.465, "volume": 938.0}, {"date": "2026-03-10", "close": 0.48, "volume": 26333.0}, {"date": "2026-03-11", "close": 0.48, "volume": 21310.0}, {"date": "2026-03-12", "close": 0.48, "volume": 2240.0}, {"date": "2026-03-13", "close": 0.48, "volume": 23344.0}, {"date": "2026-03-18", "close": 0.48, "volume": 1286.0}, {"date": "2026-03-19", "close": 0.48, "volume": 1572.0}, {"date": "2026-03-20", "close": 0.48, "volume": 21699.0}, {"date": "2026-03-25", "close": 0.48, "volume": 1813.0}, {"date": "2026-03-26", "close": 0.48, "volume": 87.0}, {"date": "2026-03-30", "close": 0.43, "volume": 1947.0}, {"date": "2026-03-31", "close": 0.41, "volume": 3000.0}, {"date": "2026-04-01", "close": 0.41, "volume": 2999.0}, {"date": "2026-04-07", "close": 0.41, "volume": 1.0}, {"date": "2026-04-08", "close": 0.345, "volume": 32973.0}, {"date": "2026-04-13", "close": 0.41, "volume": 603.0}, {"date": "2026-04-15", "close": 0.44, "volume": 1004.0}, {"date": "2026-04-16", "close": 0.46, "volume": 24893.0}, {"date": "2026-04-22", "close": 0.44, "volume": 26144.0}, {"date": "2026-04-23", "close": 0.385, "volume": 1491.0}, {"date": "2026-04-24", "close": 0.425, "volume": 760.0}, {"date": "2026-04-27", "close": 0.45, "volume": 1818.0}, {"date": "2026-04-28", "close": 0.45, "volume": 632.0}, {"date": "2026-04-30", "close": 0.42, "volume": 13957.0}, {"date": "2026-05-05", "close": 0.41, "volume": 326.0}, {"date": "2026-05-06", "close": 0.44, "volume": 100.0}, {"date": "2026-05-08", "close": 0.425, "volume": 548.0}, {"date": "2026-05-11", "close": 0.425, "volume": 114.0}, {"date": "2026-05-13", "close": 0.39, "volume": 3525.0}, {"date": "2026-05-21", "close": 0.395, "volume": 15274.0}, {"date": "2026-05-25", "close": 0.425, "volume": 1003.0}, {"date": "2026-05-26", "close": 0.37, "volume": 192.0}, {"date": "2026-05-27", "close": 0.37, "volume": 47.0}, {"date": "2026-05-28", "close": 0.435, "volume": 33159.0}, {"date": "2026-06-01", "close": 0.44, "volume": 11264.0}, {"date": "2026-06-03", "close": 0.44, "volume": 23605.0}, {"date": "2026-06-04", "close": 0.445, "volume": 20000.0}, {"date": "2026-06-05", "close": 0.42, "volume": 1571.0}, {"date": "2026-06-09", "close": 0.425, "volume": 330.0}, {"date": "2026-06-10", "close": 0.425, "volume": 305.0}, {"date": "2026-06-11", "close": 0.44, "volume": 1448.0}, {"date": "2026-06-12", "close": 0.43, "volume": 122.0}, {"date": "2026-06-15", "close": 0.435, "volume": 2359.0}, {"date": "2026-06-17", "close": 0.44, "volume": 2075.0}, {"date": "2026-06-18", "close": 0.415, "volume": 458.0}, {"date": "2026-06-19", "close": 0.475, "volume": 10200.0}, {"date": "2026-06-22", "close": 0.45, "volume": 1094.0}, {"date": "2026-06-23", "close": 0.46, "volume": 4307.0}, {"date": "2026-06-25", "close": 0.445, "volume": 424.0}, {"date": "2026-06-26", "close": 0.415, "volume": 1250.0}, {"date": "2026-06-29", "close": 0.42, "volume": 21792.0}, {"date": "2026-06-30", "close": 0.43, "volume": 1418.0}, {"date": "2026-07-01", "close": 0.43, "volume": 12.0}, {"date": "2026-07-02", "close": 0.44, "volume": 5203.0}, {"date": "2026-07-03", "close": 0.435, "volume": 8000.0}, {"date": "2026-07-08", "close": 0.405, "volume": 2800.0}, {"date": "2026-07-14", "close": 0.405, "volume": 173.0}, {"date": "2026-07-16", "close": 0.41, "volume": 267.0}, {"date": "2026-07-21", "close": 0.41, "volume": 1254.0}, {"date": "2026-07-22", "close": 0.43, "volume": 5070.0}, {"date": "2026-08-03", "close": 0.41, "volume": 246.0}, {"date": "2026-08-05", "close": 0.41, "volume": 217.0}], "refreshing": true}