{"ticker": "ELV", "overview": {"name": "Elevra Lithium Limited", "country": "Australia", "industry": "Materials"}, "description": "Elevra Lithium Limited trades as ELV on the ASX and is registered in Australia, classified under Materials. Privy Trades holds 52 insider filings for the company, in October 2026. Across those, 1 insider disclosed 1 sale totalling $4.66M. We also hold 177 ASX director and substantial-holder notices naming 6 distinct holders. The most recent filing on record is dated 2 November 2026.", "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": "ELV", "has_prices": true, "as_of": "2026-09-18", "last": 6.4, "prev_close": 6.27, "change": 0.13000000000000078, "change_pct": 0.020733652312599805, "session_volume": 6936693.0, "vwap_5": 6.475526053442682, "vwap_20": 7.459546559431727, "vwap_60": 8.178759007503782, "vwap_250": 8.67623861357648, "high_52w": 13.8, "low_52w": 3.83, "avg_volume_20": 2061380.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03161238", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "Substantial-holder notice lands on ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161238", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 949}, {"id": "ASX-03157421", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "Substantial-holder notice lands on ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157421", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "ASX-03157140", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "Substantial-holder notice lands on ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157140", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "ASXSH-03153362", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "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": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153362", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "ASX-03155897", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "Substantial-holder notice lands on ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155897", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "ASX-03154865", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "Substantial-holder notice lands on ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154865", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "ASX-03154823", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "Substantial-holder notice lands on ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154823", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "ASX-03154217", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "Substantial-holder notice lands on ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154217", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "ASX-03144269", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "Substantial-holder notice lands on ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144269", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55669}, {"id": "ASX-03143074", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "Substantial-holder notice lands on ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143074", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "ASX-03142458", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "Substantial-holder notice lands on ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142458", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "ASX-03125055", "src": "ASX", "ticker": "ELV", "cik": "", "company": "Elevra Lithium Limited", "company_raw": "Elevra Lithium 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": "A whale crosses a substantial-holding line in ELV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125055", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153362-2A1706216", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alvord", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/elv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Armstrong", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/elv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hickton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/elv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beristain", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/elv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-06", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153081-2A1706103", "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": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151838-2A1705642", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/elv", "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/elv", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/elv", "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": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/elv", "needs_ocr": 0}], "directors": [{"name": "Hickton", "first_seen": "2025-09-03", "last_seen": "2025-09-03", "status": "current", "notices": 1}, {"name": "Beristain", "first_seen": "2025-09-03", "last_seen": "2025-09-03", "status": "current", "notices": 1}, {"name": "Armstrong", "first_seen": "2025-09-03", "last_seen": "2025-09-03", "status": "current", "notices": 1}, {"name": "Alvord", "first_seen": "2025-09-03", "last_seen": "2025-09-03", "status": "current", "notices": 1}, {"name": "Amendment", "first_seen": "2022-07-06", "last_seen": "2022-07-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157179-2A1707891"}, {"date": "2026-11-01", "form": "Notice Of Meeting", "title": "2026 AGM - Venue Change of Name", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156731-2A1707627"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153362-2A1706216"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153304-2A1706205"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153081-2A1706103"}], "performance": {"ticker": "ELV", "has_prices": true, "summary": {"n": 22, "avg": -0.43476899815636344, "win_rate": 0.13636363636363635, "best": 0.39999999999999997, "worst": -0.9066666666666667, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 8.0, "return": -0.60625}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 8.02, "return": -0.6072319201995012}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 3.3, "return": -0.04545454545454543}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 2.7, "return": 0.16666666666666655}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 2.25, "return": 0.39999999999999997}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 2.85, "return": 0.10526315789473678}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 3.3, "return": -0.04545454545454543}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 4.8, "return": -0.34375}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 5.25, "return": -0.4}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 5.1, "return": -0.38235294117647056}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 5.1, "return": -0.38235294117647056}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 6.0, "return": -0.47500000000000003}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 5.7, "return": -0.44736842105263164}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-01", "score": 0.0, "ref_price": 5.7, "return": -0.44736842105263164}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-01", "score": 0.0, "ref_price": 5.7, "return": -0.44736842105263164}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-16", "score": 0.0, "ref_price": 11.85, "return": -0.7341772151898733}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 12.15, "return": -0.7407407407407407}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 14.25, "return": -0.7789473684210526}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 13.2, "return": -0.7613636363636364}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 15.0, "return": -0.7899999999999999}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 30.0, "return": -0.895}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2023-01-06", "score": 0.0, "ref_price": 33.75, "return": -0.9066666666666667}]}, "price_series": [{"date": "2004-03-30", "close": 115.61036175, "volume": 9352.0}, {"date": "2004-03-31", "close": 128.4559575, "volume": 3471.0}, {"date": "2004-04-01", "close": 128.4559575, "volume": 1437.0}, {"date": "2004-04-02", "close": 149.0089107, "volume": 2033.0}, {"date": "2004-04-05", "close": 141.30155325, "volume": 556.0}, {"date": "2004-04-06", "close": 143.8706724, "volume": 500.0}, {"date": "2004-04-07", "close": 141.30155325, "volume": 910.0}, {"date": "2004-04-08", "close": 141.30155325, "volume": 312.0}, {"date": "2004-04-13", "close": 141.30155325, "volume": 380.0}, {"date": "2004-04-14", "close": 154.147149, "volume": 1027.0}, {"date": "2004-04-15", "close": 146.43979155, "volume": 219.0}, {"date": "2004-04-16", "close": 154.147149, "volume": 761.0}, {"date": "2004-04-19", "close": 154.147149, "volume": 660.0}, {"date": "2004-04-20", "close": 159.2853873, "volume": 238.0}, {"date": "2004-04-21", "close": 174.7001022, "volume": 755.0}, {"date": "2004-04-22", "close": 174.7001022, "volume": 793.0}, {"date": "2004-04-23", "close": 174.7001022, "volume": 263.0}, {"date": "2004-04-26", "close": 182.40745965, "volume": 136.0}, {"date": "2004-04-27", "close": 190.1148171, "volume": 369.0}, {"date": "2004-04-28", "close": 195.2530554, "volume": 857.0}, {"date": "2004-04-29", "close": 172.13098305, "volume": 1342.0}, {"date": "2004-04-30", "close": 166.99274475, "volume": 218.0}, {"date": "2004-05-03", "close": 172.13098305, "volume": 249.0}, {"date": "2004-05-04", "close": 174.7001022, "volume": 39.0}, {"date": "2004-05-05", "close": 166.99274475, "volume": 129.0}, {"date": "2004-05-06", "close": 172.13098305, "volume": 455.0}, {"date": "2004-05-07", "close": 161.85450645, "volume": 329.0}, {"date": "2004-05-10", "close": 161.85450645, "volume": 101.0}, {"date": "2004-05-11", "close": 149.0089107, "volume": 1289.0}, {"date": "2004-05-12", "close": 149.0089107, "volume": 165.0}, {"date": "2004-05-13", "close": 149.0089107, "volume": 192.0}, {"date": "2004-05-14", "close": 151.57802985, "volume": 475.0}, {"date": "2004-05-17", "close": 154.147149, "volume": 19.0}, {"date": "2004-05-18", "close": 149.0089107, "volume": 121.0}, {"date": "2004-05-19", "close": 149.0089107, "volume": 78.0}, {"date": "2004-05-20", "close": 146.43979155, "volume": 156.0}, {"date": "2004-05-21", "close": 151.57802985, "volume": 45.0}, {"date": "2004-05-24", "close": 149.0089107, "volume": 82.0}, {"date": "2004-05-25", "close": 149.0089107, "volume": 14.0}, {"date": "2004-05-26", "close": 149.0089107, "volume": 29.0}, {"date": "2004-05-27", "close": 151.57802985, "volume": 343.0}, {"date": "2004-05-28", "close": 154.147149, "volume": 292.0}, {"date": "2004-05-31", "close": 154.147149, "volume": 362.0}, {"date": "2004-06-01", "close": 156.71626815, "volume": 59.0}, {"date": "2004-06-02", "close": 154.147149, "volume": 281.0}, {"date": "2004-06-03", "close": 154.147149, "volume": 35.0}, {"date": "2004-06-07", "close": 151.57802985, "volume": 241.0}, {"date": "2004-06-08", "close": 146.43979155, "volume": 31.0}, {"date": "2004-06-10", "close": 131.02507665, "volume": 254.0}, {"date": "2004-06-16", "close": 131.02507665, "volume": 78.0}, {"date": "2004-06-18", "close": 123.3177192, "volume": 567.0}, {"date": "2004-06-21", "close": 138.7324341, "volume": 195.0}, {"date": "2004-06-23", "close": 123.3177192, "volume": 19.0}, {"date": "2004-06-25", "close": 128.4559575, "volume": 65.0}, {"date": "2004-06-28", "close": 123.3177192, "volume": 39.0}, {"date": "2004-06-29", "close": 128.4559575, "volume": 207.0}, {"date": "2004-06-30", "close": 131.02507665, "volume": 74.0}, {"date": "2004-07-01", "close": 128.4559575, "volume": 237.0}, {"date": "2004-07-02", "close": 128.4559575, "volume": 105.0}, {"date": "2004-07-05", "close": 131.02507665, "volume": 204.0}, {"date": "2004-07-06", "close": 154.147149, "volume": 823.0}, {"date": "2004-07-07", "close": 154.147149, "volume": 742.0}, {"date": "2004-07-08", "close": 154.147149, "volume": 189.0}, {"date": "2004-07-09", "close": 164.4236256, "volume": 126.0}, {"date": "2004-07-12", "close": 164.4236256, "volume": 38.0}, {"date": "2004-07-13", "close": 164.4236256, "volume": 123.0}, {"date": "2004-07-14", "close": 156.71626815, "volume": 211.0}, {"date": "2004-07-15", "close": 154.147149, "volume": 142.0}, {"date": "2004-07-16", "close": 164.4236256, "volume": 19.0}, {"date": "2004-07-19", "close": 159.2853873, "volume": 19.0}, {"date": "2004-07-20", "close": 159.2853873, "volume": 146.0}, {"date": "2004-07-21", "close": 159.2853873, "volume": 70.0}, {"date": "2004-07-22", "close": 169.5618639, "volume": 572.0}, {"date": "2004-07-23", "close": 184.9765788, "volume": 518.0}, {"date": "2004-07-26", "close": 179.8383405, "volume": 277.0}, {"date": "2004-07-27", "close": 174.7001022, "volume": 287.0}, {"date": "2004-07-28", "close": 169.5618639, "volume": 311.0}, {"date": "2004-07-29", "close": 164.4236256, "volume": 10.0}, {"date": "2004-07-30", "close": 174.7001022, "volume": 2.0}, {"date": "2004-08-03", "close": 174.7001022, "volume": 27.0}, {"date": "2004-08-05", "close": 164.4236256, "volume": 19.0}, {"date": "2004-08-06", "close": 169.5618639, "volume": 65.0}, {"date": "2004-08-09", "close": 172.13098305, "volume": 41.0}, {"date": "2004-08-11", "close": 164.4236256, "volume": 231.0}, {"date": "2004-08-12", "close": 172.13098305, "volume": 238.0}, {"date": "2004-08-13", "close": 172.13098305, "volume": 39.0}, {"date": "2004-08-16", "close": 154.147149, "volume": 96.0}, {"date": "2004-08-17", "close": 154.147149, "volume": 24.0}, {"date": "2004-08-18", "close": 159.2853873, "volume": 39.0}, {"date": "2004-08-19", "close": 159.2853873, "volume": 136.0}, {"date": "2004-08-23", "close": 154.147149, "volume": 24.0}, {"date": "2004-08-24", "close": 154.147149, "volume": 46.0}, {"date": "2004-08-25", "close": 154.147149, "volume": 114.0}, {"date": "2004-08-30", "close": 154.147149, "volume": 97.0}, {"date": "2004-08-31", "close": 151.57802985, "volume": 19.0}, {"date": "2004-09-03", "close": 143.8706724, "volume": 56.0}, {"date": "2004-09-08", "close": 143.8706724, "volume": 1.0}, {"date": "2004-09-10", "close": 143.8706724, "volume": 58.0}, {"date": "2004-09-22", "close": 143.8706724, "volume": 10.0}, {"date": "2004-09-23", "close": 143.8706724, "volume": 10.0}, {"date": "2004-09-24", "close": 143.8706724, "volume": 69.0}, {"date": "2004-09-27", "close": 143.8706724, "volume": 28.0}, {"date": "2004-10-06", "close": 131.02507665, "volume": 10.0}, {"date": "2004-10-12", "close": 143.8706724, "volume": 7743.0}, {"date": "2004-10-13", "close": 143.8706724, "volume": 54.0}, {"date": "2004-10-14", "close": 138.7324341, "volume": 10.0}, {"date": "2004-10-18", "close": 138.7324341, "volume": 165.0}, {"date": "2004-10-22", "close": 133.5941958, "volume": 88.0}, {"date": "2004-10-26", "close": 143.8706724, "volume": 47.0}, {"date": "2004-10-29", "close": 143.8706724, "volume": 97.0}, {"date": "2004-11-01", "close": 133.5941958, "volume": 58.0}, {"date": "2004-11-02", "close": 128.4559575, "volume": 203.0}, {"date": "2004-11-03", "close": 123.3177192, "volume": 77.0}, {"date": "2004-11-04", "close": 138.7324341, "volume": 31.0}, {"date": "2004-11-09", "close": 133.5941958, "volume": 86.0}, {"date": "2004-11-10", "close": 143.8706724, "volume": 3902.0}, {"date": "2004-11-11", "close": 143.8706724, "volume": 10.0}, {"date": "2004-11-12", "close": 133.5941958, "volume": 18.0}, {"date": "2004-11-15", "close": 133.5941958, "volume": 108.0}, {"date": "2004-11-16", "close": 131.02507665, "volume": 39.0}, {"date": "2004-11-17", "close": 131.02507665, "volume": 88.0}, {"date": "2004-11-18", "close": 133.5941958, "volume": 107.0}, {"date": "2004-11-19", "close": 143.8706724, "volume": 78.0}, {"date": "2004-11-22", "close": 143.8706724, "volume": 434.0}, {"date": "2004-11-23", "close": 143.8706724, "volume": 60.0}, {"date": "2004-11-24", "close": 159.2853873, "volume": 99.0}, {"date": "2004-11-25", "close": 154.147149, "volume": 335.0}, {"date": "2004-11-26", "close": 154.147149, "volume": 172.0}, {"date": "2004-11-29", "close": 154.147149, "volume": 200.0}, {"date": "2004-11-30", "close": 143.8706724, "volume": 4428.0}, {"date": "2004-12-01", "close": 136.16331495, "volume": 127.0}, {"date": "2004-12-02", "close": 154.147149, "volume": 702.0}, {"date": "2004-12-03", "close": 154.147149, "volume": 584.0}, {"date": "2004-12-06", "close": 154.147149, "volume": 102.0}, {"date": "2004-12-07", "close": 154.147149, "volume": 122.0}, {"date": "2004-12-08", "close": 154.147149, "volume": 45.0}, {"date": "2004-12-09", "close": 154.147149, "volume": 234.0}, {"date": "2004-12-10", "close": 164.4236256, "volume": 409.0}, {"date": "2004-12-13", "close": 169.5618639, "volume": 369.0}, {"date": "2004-12-14", "close": 164.4236256, "volume": 212.0}, {"date": "2004-12-15", "close": 164.4236256, "volume": 205.0}, {"date": "2004-12-16", "close": 172.13098305, "volume": 69.0}, {"date": "2004-12-17", "close": 172.13098305, "volume": 60.0}, {"date": "2004-12-20", "close": 166.99274475, "volume": 113.0}, {"date": "2004-12-22", "close": 154.147149, "volume": 39.0}, {"date": "2004-12-23", "close": 159.2853873, "volume": 231.0}, {"date": "2004-12-31", "close": 156.71626815, "volume": 49.0}, {"date": "2005-01-04", "close": 161.85450645, "volume": 58.0}, {"date": "2005-01-05", "close": 159.2853873, "volume": 14.0}, {"date": "2005-01-06", "close": 154.147149, "volume": 117.0}, {"date": "2005-01-07", "close": 154.147149, "volume": 61.0}, {"date": "2005-01-10", "close": 154.147149, "volume": 49.0}, {"date": "2005-01-11", "close": 149.0089107, "volume": 40.0}, {"date": "2005-01-12", "close": 159.2853873, "volume": 129.0}, {"date": "2005-01-13", "close": 151.57802985, "volume": 4.0}, {"date": "2005-01-18", "close": 159.2853873, "volume": 30.0}, {"date": "2005-01-19", "close": 159.2853873, "volume": 184.0}, {"date": "2005-01-21", "close": 159.2853873, "volume": 136.0}, {"date": "2005-01-24", "close": 143.8706724, "volume": 19.0}, {"date": "2005-01-25", "close": 159.2853873, "volume": 29.0}, {"date": "2005-01-28", "close": 151.57802985, "volume": 84.0}, {"date": "2005-01-31", "close": 143.8706724, "volume": 132.0}, {"date": "2005-02-01", "close": 154.147149, "volume": 6.0}, {"date": "2005-02-03", "close": 149.0089107, "volume": 29.0}, {"date": "2005-02-04", "close": 143.8706724, "volume": 206.0}, {"date": "2005-02-07", "close": 149.0089107, "volume": 146.0}, {"date": "2005-02-08", "close": 149.0089107, "volume": 10.0}, {"date": "2005-02-09", "close": 156.71626815, "volume": 336.0}, {"date": "2005-02-10", "close": 154.147149, "volume": 127.0}, {"date": "2005-02-11", "close": 161.85450645, "volume": 63.0}, {"date": "2005-02-14", "close": 154.147149, "volume": 245.0}, {"date": "2005-02-15", "close": 156.71626815, "volume": 164.0}, {"date": "2005-02-16", "close": 164.4236256, "volume": 394.0}, {"date": "2005-02-17", "close": 184.9765788, "volume": 818.0}, {"date": "2005-02-18", "close": 164.4236256, "volume": 103.0}, {"date": "2005-02-22", "close": 169.5618639, "volume": 83.0}, {"date": "2005-02-23", "close": 159.2853873, "volume": 49.0}, {"date": "2005-02-24", "close": 161.85450645, "volume": 35.0}, {"date": "2005-02-25", "close": 159.2853873, "volume": 66.0}, {"date": "2005-02-28", "close": 159.2853873, "volume": 78.0}, {"date": "2005-03-01", "close": 156.71626815, "volume": 49.0}, {"date": "2005-03-02", "close": 164.4236256, "volume": 32.0}, {"date": "2005-03-03", "close": 159.2853873, "volume": 16.0}, {"date": "2005-03-08", "close": 159.2853873, "volume": 58.0}, {"date": "2005-03-11", "close": 159.2853873, "volume": 19.0}, {"date": "2005-03-14", "close": 159.2853873, "volume": 381.0}, {"date": "2005-03-16", "close": 159.2853873, "volume": 211.0}, {"date": "2005-03-17", "close": 156.71626815, "volume": 80.0}, {"date": "2005-03-18", "close": 149.0089107, "volume": 39.0}, {"date": "2005-03-21", "close": 143.8706724, "volume": 8.0}, {"date": "2005-03-22", "close": 143.8706724, "volume": 2.0}, {"date": "2005-03-23", "close": 154.147149, "volume": 388.0}, {"date": "2005-03-31", "close": 154.147149, "volume": 19.0}, {"date": "2005-04-04", "close": 154.147149, "volume": 25.0}, {"date": "2005-04-06", "close": 149.0089107, "volume": 0.0}, {"date": "2005-04-12", "close": 156.71626815, "volume": 255.0}, {"date": "2005-04-14", "close": 154.147149, "volume": 224.0}, {"date": "2005-04-19", "close": 138.7324341, "volume": 27.0}, {"date": "2005-04-22", "close": 154.147149, "volume": 78.0}, {"date": "2005-04-27", "close": 154.147149, "volume": 5.0}, {"date": "2005-04-28", "close": 154.147149, "volume": 58.0}, {"date": "2005-05-04", "close": 149.0089107, "volume": 613.0}, {"date": "2005-05-06", "close": 128.4559575, "volume": 5.0}, {"date": "2005-05-11", "close": 138.7324341, "volume": 307.0}, {"date": "2005-05-13", "close": 138.7324341, "volume": 83.0}, {"date": "2005-05-18", "close": 138.7324341, "volume": 0.0}, {"date": "2005-05-19", "close": 133.5941958, "volume": 12.0}, {"date": "2005-05-20", "close": 133.5941958, "volume": 17.0}, {"date": "2005-06-01", "close": 131.02507665, "volume": 29.0}, {"date": "2005-06-20", "close": 118.1794809, "volume": 19.0}, {"date": "2005-06-22", "close": 118.1794809, "volume": 156.0}, {"date": "2005-06-27", "close": 123.3177192, "volume": 7.0}, {"date": "2005-06-28", "close": 123.3177192, "volume": 32.0}, {"date": "2005-06-29", "close": 120.74860005, "volume": 7.0}, {"date": "2005-06-30", "close": 123.3177192, "volume": 19.0}, {"date": "2005-07-08", "close": 128.4559575, "volume": 97.0}, {"date": "2005-07-12", "close": 128.4559575, "volume": 12.0}, {"date": "2005-07-18", "close": 128.4559575, "volume": 2.0}, {"date": "2005-07-19", "close": 123.3177192, "volume": 19.0}, {"date": "2005-07-28", "close": 118.1794809, "volume": 19.0}, {"date": "2005-08-01", "close": 102.764766, "volume": 19.0}, {"date": "2005-08-02", "close": 123.3177192, "volume": 28.0}, {"date": "2005-08-03", "close": 123.3177192, "volume": 31.0}, {"date": "2005-08-04", "close": 131.02507665, "volume": 2433.0}, {"date": "2005-08-05", "close": 128.4559575, "volume": 49.0}, {"date": "2005-08-10", "close": 125.88683835, "volume": 47.0}, {"date": "2005-08-11", "close": 128.4559575, "volume": 19.0}, {"date": "2005-08-12", "close": 125.88683835, "volume": 19.0}, {"date": "2005-08-15", "close": 131.02507665, "volume": 516.0}, {"date": "2005-08-16", "close": 131.02507665, "volume": 1022.0}, {"date": "2005-08-17", "close": 128.4559575, "volume": 389.0}, {"date": "2005-08-19", "close": 125.88683835, "volume": 380.0}, {"date": "2005-08-22", "close": 128.4559575, "volume": 504.0}, {"date": "2005-08-24", "close": 128.4559575, "volume": 142.0}, {"date": "2005-08-25", "close": 128.4559575, "volume": 76.0}, {"date": "2005-08-26", "close": 131.02507665, "volume": 49.0}, {"date": "2005-08-29", "close": 133.5941958, "volume": 15.0}, {"date": "2005-08-30", "close": 128.4559575, "volume": 438.0}, {"date": "2005-08-31", "close": 118.1794809, "volume": 135.0}, {"date": "2005-09-06", "close": 118.1794809, "volume": 10.0}, {"date": "2005-09-07", "close": 138.7324341, "volume": 152.0}, {"date": "2005-09-08", "close": 128.4559575, "volume": 88.0}, {"date": "2005-09-09", "close": 128.4559575, "volume": 39.0}, {"date": "2005-09-12", "close": 125.88683835, "volume": 439.0}, {"date": "2005-09-14", "close": 118.1794809, "volume": 97.0}, {"date": "2005-09-15", "close": 118.1794809, "volume": 45.0}, {"date": "2005-09-16", "close": 133.5941958, "volume": 77.0}, {"date": "2005-09-19", "close": 123.3177192, "volume": 65.0}, {"date": "2005-09-26", "close": 128.4559575, "volume": 16.0}, {"date": "2005-09-27", "close": 113.0412426, "volume": 130.0}, {"date": "2005-09-29", "close": 143.8706724, "volume": 967.0}, {"date": "2005-09-30", "close": 138.7324341, "volume": 29.0}, {"date": "2005-10-03", "close": 136.16331495, "volume": 10.0}, {"date": "2005-10-04", "close": 136.16331495, "volume": 37.0}, {"date": "2005-10-05", "close": 133.5941958, "volume": 92.0}, {"date": "2005-10-06", "close": 128.4559575, "volume": 930.0}, {"date": "2005-10-07", "close": 128.4559575, "volume": 280.0}, {"date": "2005-10-10", "close": 128.4559575, "volume": 23.0}, {"date": "2005-10-11", "close": 131.02507665, "volume": 110.0}, {"date": "2005-10-12", "close": 133.5941958, "volume": 97.0}, {"date": "2005-10-13", "close": 136.16331495, "volume": 259.0}, {"date": "2005-10-14", "close": 136.16331495, "volume": 25.0}, {"date": "2005-10-17", "close": 131.02507665, "volume": 10.0}, {"date": "2005-10-18", "close": 125.88683835, "volume": 203.0}, {"date": "2005-10-19", "close": 128.4559575, "volume": 46.0}, {"date": "2005-10-20", "close": 125.88683835, "volume": 226.0}, {"date": "2005-10-21", "close": 125.88683835, "volume": 264.0}, {"date": "2005-10-24", "close": 125.88683835, "volume": 196.0}, {"date": "2005-10-25", "close": 120.74860005, "volume": 417.0}, {"date": "2005-10-26", "close": 120.74860005, "volume": 278.0}, {"date": "2005-10-27", "close": 120.74860005, "volume": 443.0}, {"date": "2005-10-28", "close": 120.74860005, "volume": 395.0}, {"date": "2005-10-31", "close": 120.74860005, "volume": 66.0}, {"date": "2005-11-02", "close": 120.74860005, "volume": 39.0}, {"date": "2005-11-03", "close": 110.47212345, "volume": 19.0}, {"date": "2005-11-07", "close": 110.47212345, "volume": 87.0}, {"date": "2005-11-08", "close": 110.47212345, "volume": 28.0}, {"date": "2005-11-09", "close": 107.9030043, "volume": 49.0}, {"date": "2005-11-10", "close": 107.9030043, "volume": 49.0}, {"date": "2005-11-14", "close": 102.764766, "volume": 23.0}, {"date": "2005-11-15", "close": 107.9030043, "volume": 120.0}, {"date": "2005-11-16", "close": 107.9030043, "volume": 12.0}, {"date": "2005-11-17", "close": 123.3177192, "volume": 136.0}, {"date": "2005-11-18", "close": 113.0412426, "volume": 107.0}, {"date": "2005-11-21", "close": 123.3177192, "volume": 97.0}, {"date": "2005-11-22", "close": 113.0412426, "volume": 49.0}, {"date": "2005-11-25", "close": 115.61036175, "volume": 49.0}, {"date": "2005-11-28", "close": 107.9030043, "volume": 88.0}, {"date": "2005-11-29", "close": 123.3177192, "volume": 49.0}, {"date": "2005-11-30", "close": 123.3177192, "volume": 39.0}, {"date": "2005-12-08", "close": 113.0412426, "volume": 47.0}, {"date": "2005-12-09", "close": 102.764766, "volume": 29.0}, {"date": "2005-12-13", "close": 102.764766, "volume": 76.0}, {"date": "2005-12-14", "close": 97.6265277, "volume": 117.0}, {"date": "2005-12-15", "close": 102.764766, "volume": 90.0}, {"date": "2005-12-19", "close": 120.74860005, "volume": 23.0}, {"date": "2005-12-20", "close": 97.6265277, "volume": 69.0}, {"date": "2005-12-21", "close": 120.74860005, "volume": 118.0}, {"date": "2005-12-22", "close": 123.3177192, "volume": 411.0}, {"date": "2005-12-23", "close": 120.74860005, "volume": 381.0}, {"date": "2005-12-28", "close": 120.74860005, "volume": 190.0}, {"date": "2005-12-29", "close": 118.1794809, "volume": 15.0}, {"date": "2005-12-30", "close": 115.61036175, "volume": 88.0}, {"date": "2006-01-03", "close": 115.61036175, "volume": 195.0}, {"date": "2006-01-09", "close": 107.9030043, "volume": 58.0}, {"date": "2006-01-10", "close": 102.764766, "volume": 26.0}, {"date": "2006-01-11", "close": 102.764766, "volume": 4.0}, {"date": "2006-01-17", "close": 102.764766, "volume": 18.0}, {"date": "2006-01-18", "close": 102.764766, "volume": 24.0}, {"date": "2006-01-19", "close": 102.764766, "volume": 127.0}, {"date": "2006-01-25", "close": 105.33388515, "volume": 4.0}, {"date": "2006-01-27", "close": 107.9030043, "volume": 44.0}, {"date": "2006-01-30", "close": 110.47212345, "volume": 5.0}, {"date": "2006-01-31", "close": 110.47212345, "volume": 23.0}, {"date": "2006-02-01", "close": 115.61036175, "volume": 30.0}, {"date": "2006-02-02", "close": 120.74860005, "volume": 6.0}, {"date": "2006-02-03", "close": 118.1794809, "volume": 37.0}, {"date": "2006-02-06", "close": 118.1794809, "volume": 49.0}, {"date": "2006-02-07", "close": 113.0412426, "volume": 88.0}, {"date": "2006-02-09", "close": 120.74860005, "volume": 25.0}, {"date": "2006-02-14", "close": 107.9030043, "volume": 15.0}, {"date": "2006-02-15", "close": 107.9030043, "volume": 46.0}, {"date": "2006-02-16", "close": 100.19564685, "volume": 465.0}, {"date": "2006-02-17", "close": 100.19564685, "volume": 95.0}, {"date": "2006-02-20", "close": 100.19564685, "volume": 119.0}, {"date": "2006-02-22", "close": 100.19564685, "volume": 62.0}, {"date": "2006-02-23", "close": 100.19564685, "volume": 59.0}, {"date": "2006-02-24", "close": 95.05740855, "volume": 58.0}, {"date": "2006-02-27", "close": 97.6265277, "volume": 5.0}, {"date": "2006-02-28", "close": 102.764766, "volume": 443.0}, {"date": "2006-03-01", "close": 107.9030043, "volume": 288.0}, {"date": "2006-03-02", "close": 105.33388515, "volume": 42.0}, {"date": "2006-03-03", "close": 107.9030043, "volume": 282.0}, {"date": "2006-03-06", "close": 118.1794809, "volume": 454.0}, {"date": "2006-03-07", "close": 118.1794809, "volume": 103.0}, {"date": "2006-03-08", "close": 123.3177192, "volume": 59.0}, {"date": "2006-03-09", "close": 123.3177192, "volume": 214.0}, {"date": "2006-03-10", "close": 133.5941958, "volume": 665.0}, {"date": "2006-03-13", "close": 143.8706724, "volume": 91.0}, {"date": "2006-03-15", "close": 141.30155325, "volume": 135.0}, {"date": "2006-03-16", "close": 138.7324341, "volume": 37.0}, {"date": "2006-03-17", "close": 136.16331495, "volume": 78.0}, {"date": "2006-03-20", "close": 131.02507665, "volume": 91.0}, {"date": "2006-03-21", "close": 123.3177192, "volume": 260.0}, {"date": "2006-03-22", "close": 128.4559575, "volume": 401.0}, {"date": "2006-03-23", "close": 128.4559575, "volume": 19.0}, {"date": "2006-03-24", "close": 131.02507665, "volume": 95.0}, {"date": "2006-03-27", "close": 133.5941958, "volume": 501.0}, {"date": "2006-03-28", "close": 128.4559575, "volume": 234.0}, {"date": "2006-03-29", "close": 128.4559575, "volume": 136.0}, {"date": "2006-03-30", "close": 128.4559575, "volume": 128.0}, {"date": "2006-03-31", "close": 123.3177192, "volume": 78.0}, {"date": "2006-04-03", "close": 125.88683835, "volume": 39.0}, {"date": "2006-04-04", "close": 128.4559575, "volume": 39.0}, {"date": "2006-04-05", "close": 125.88683835, "volume": 88.0}, {"date": "2006-04-06", "close": 123.3177192, "volume": 97.0}, {"date": "2006-04-07", "close": 128.4559575, "volume": 78.0}, {"date": "2006-04-10", "close": 128.4559575, "volume": 10.0}, {"date": "2006-04-12", "close": 120.74860005, "volume": 78.0}, {"date": "2006-04-13", "close": 123.3177192, "volume": 160.0}, {"date": "2006-04-18", "close": 118.1794809, "volume": 1191.0}, {"date": "2006-04-19", "close": 123.3177192, "volume": 278.0}, {"date": "2006-04-20", "close": 118.1794809, "volume": 41.0}, {"date": "2006-04-21", "close": 120.74860005, "volume": 82.0}, {"date": "2006-04-24", "close": 123.3177192, "volume": 253.0}, {"date": "2006-04-26", "close": 123.3177192, "volume": 115.0}, {"date": "2006-04-27", "close": 125.88683835, "volume": 39.0}, {"date": "2006-05-01", "close": 125.88683835, "volume": 117.0}, {"date": "2006-05-02", "close": 118.1794809, "volume": 292.0}, {"date": "2006-05-03", "close": 118.1794809, "volume": 19.0}, {"date": "2006-05-04", "close": 118.1794809, "volume": 58.0}, {"date": "2006-05-05", "close": 113.0412426, "volume": 83.0}, {"date": "2006-05-08", "close": 120.74860005, "volume": 424.0}, {"date": "2006-05-09", "close": 120.74860005, "volume": 448.0}, {"date": "2006-05-10", "close": 120.74860005, "volume": 54.0}, {"date": "2006-05-11", "close": 120.74860005, "volume": 28.0}, {"date": "2006-05-12", "close": 115.61036175, "volume": 58.0}, {"date": "2006-05-15", "close": 113.0412426, "volume": 415.0}, {"date": "2006-05-16", "close": 113.0412426, "volume": 78.0}, {"date": "2006-05-18", "close": 123.3177192, "volume": 355.0}, {"date": "2006-05-22", "close": 123.3177192, "volume": 165.0}, {"date": "2006-05-23", "close": 118.1794809, "volume": 29.0}, {"date": "2006-05-24", "close": 118.1794809, "volume": 175.0}, {"date": "2006-05-26", "close": 115.61036175, "volume": 283.0}, {"date": "2006-05-29", "close": 120.74860005, "volume": 287.0}, {"date": "2006-05-30", "close": 113.0412426, "volume": 49.0}, {"date": "2006-05-31", "close": 118.1794809, "volume": 19.0}, {"date": "2006-06-01", "close": 113.0412426, "volume": 19.0}, {"date": "2006-06-02", "close": 113.0412426, "volume": 5.0}, {"date": "2006-06-06", "close": 113.0412426, "volume": 148.0}, {"date": "2006-06-13", "close": 102.764766, "volume": 360.0}, {"date": "2006-06-14", "close": 97.6265277, "volume": 354.0}, {"date": "2006-06-15", "close": 97.6265277, "volume": 76.0}, {"date": "2006-06-16", "close": 105.33388515, "volume": 10.0}, {"date": "2006-06-19", "close": 105.33388515, "volume": 49.0}, {"date": "2006-06-21", "close": 102.764766, "volume": 44.0}, {"date": "2006-06-22", "close": 105.33388515, "volume": 204.0}, {"date": "2006-06-26", "close": 105.33388515, "volume": 34.0}, {"date": "2006-06-27", "close": 107.9030043, "volume": 19.0}, {"date": "2006-06-28", "close": 102.764766, "volume": 68.0}, {"date": "2006-06-29", "close": 102.764766, "volume": 30.0}, {"date": "2006-06-30", "close": 102.764766, "volume": 188.0}, {"date": "2006-07-04", "close": 105.33388515, "volume": 83.0}, {"date": "2006-07-06", "close": 100.19564685, "volume": 127.0}, {"date": "2006-07-10", "close": 107.9030043, "volume": 68.0}, {"date": "2006-07-11", "close": 107.9030043, "volume": 17.0}, {"date": "2006-07-12", "close": 113.0412426, "volume": 121.0}, {"date": "2006-07-13", "close": 113.0412426, "volume": 69.0}, {"date": "2006-07-14", "close": 110.47212345, "volume": 128.0}, {"date": "2006-07-17", "close": 110.47212345, "volume": 195.0}, {"date": "2006-07-18", "close": 110.47212345, "volume": 19.0}, {"date": "2006-07-20", "close": 110.47212345, "volume": 10.0}, {"date": "2006-07-21", "close": 110.47212345, "volume": 5.0}, {"date": "2006-07-24", "close": 110.47212345, "volume": 146.0}, {"date": "2006-07-25", "close": 113.0412426, "volume": 192.0}, {"date": "2006-07-26", "close": 113.0412426, "volume": 101.0}, {"date": "2006-07-27", "close": 113.0412426, "volume": 156.0}, {"date": "2006-07-28", "close": 113.0412426, "volume": 87.0}, {"date": "2006-07-31", "close": 110.47212345, "volume": 244.0}, {"date": "2006-08-01", "close": 110.47212345, "volume": 4.0}, {"date": "2006-08-02", "close": 107.9030043, "volume": 78.0}, {"date": "2006-08-03", "close": 113.0412426, "volume": 389.0}, {"date": "2006-08-04", "close": 113.0412426, "volume": 266.0}, {"date": "2006-08-07", "close": 118.1794809, "volume": 337.0}, {"date": "2006-08-09", "close": 110.47212345, "volume": 97.0}, {"date": "2006-08-10", "close": 113.0412426, "volume": 56.0}, {"date": "2006-08-11", "close": 113.0412426, "volume": 333.0}, {"date": "2006-08-14", "close": 118.1794809, "volume": 294.0}, {"date": "2006-08-15", "close": 128.4559575, "volume": 118.0}, {"date": "2006-08-16", "close": 138.7324341, "volume": 671.0}, {"date": "2006-08-17", "close": 133.5941958, "volume": 732.0}, {"date": "2006-08-18", "close": 133.5941958, "volume": 424.0}, {"date": "2006-08-21", "close": 136.16331495, "volume": 124.0}, {"date": "2006-08-22", "close": 136.16331495, "volume": 112.0}, {"date": "2006-08-23", "close": 136.16331495, "volume": 39.0}, {"date": "2006-08-24", "close": 136.16331495, "volume": 283.0}, {"date": "2006-08-25", "close": 138.7324341, "volume": 316.0}, {"date": "2006-08-28", "close": 138.7324341, "volume": 305.0}, {"date": "2006-08-29", "close": 131.02507665, "volume": 47.0}, {"date": "2006-08-30", "close": 138.7324341, "volume": 335.0}, {"date": "2006-08-31", "close": 138.7324341, "volume": 10.0}, {"date": "2006-09-01", "close": 138.7324341, "volume": 31.0}, {"date": "2006-09-04", "close": 133.5941958, "volume": 27.0}, {"date": "2006-09-05", "close": 133.5941958, "volume": 257.0}, {"date": "2006-09-06", "close": 133.5941958, "volume": 69.0}, {"date": "2006-09-07", "close": 138.7324341, "volume": 211.0}, {"date": "2006-09-08", "close": 138.7324341, "volume": 127.0}, {"date": "2006-09-11", "close": 131.02507665, "volume": 58.0}, {"date": "2006-09-12", "close": 120.74860005, "volume": 281.0}, {"date": "2006-09-13", "close": 128.4559575, "volume": 195.0}, {"date": "2006-09-15", "close": 128.4559575, "volume": 224.0}, {"date": "2006-09-18", "close": 128.4559575, "volume": 97.0}, {"date": "2006-09-20", "close": 123.3177192, "volume": 8.0}, {"date": "2006-09-21", "close": 120.74860005, "volume": 272.0}, {"date": "2006-09-22", "close": 123.3177192, "volume": 226.0}, {"date": "2006-09-26", "close": 118.1794809, "volume": 74.0}, {"date": "2006-09-27", "close": 120.74860005, "volume": 39.0}, {"date": "2006-09-28", "close": 120.74860005, "volume": 39.0}, {"date": "2006-09-29", "close": 123.3177192, "volume": 58.0}, {"date": "2006-10-03", "close": 118.1794809, "volume": 29.0}, {"date": "2006-10-04", "close": 118.1794809, "volume": 173.0}, {"date": "2006-10-05", "close": 128.4559575, "volume": 19.0}, {"date": "2006-10-06", "close": 125.88683835, "volume": 170.0}, {"date": "2006-10-09", "close": 128.4559575, "volume": 45.0}, {"date": "2006-10-10", "close": 128.4559575, "volume": 29.0}, {"date": "2006-10-11", "close": 118.1794809, "volume": 29.0}, {"date": "2006-10-16", "close": 125.88683835, "volume": 43.0}, {"date": "2006-10-17", "close": 125.88683835, "volume": 428.0}, {"date": "2006-10-19", "close": 113.0412426, "volume": 121.0}, {"date": "2006-10-20", "close": 118.1794809, "volume": 107.0}, {"date": "2006-10-24", "close": 118.1794809, "volume": 117.0}, {"date": "2006-10-25", "close": 118.1794809, "volume": 39.0}, {"date": "2006-10-26", "close": 120.74860005, "volume": 97.0}, {"date": "2006-10-27", "close": 118.1794809, "volume": 19.0}, {"date": "2006-10-30", "close": 118.1794809, "volume": 16.0}, {"date": "2006-10-31", "close": 123.3177192, "volume": 11.0}, {"date": "2006-11-01", "close": 133.5941958, "volume": 315.0}, {"date": "2006-11-02", "close": 128.4559575, "volume": 93.0}, {"date": "2006-11-03", "close": 128.4559575, "volume": 97.0}, {"date": "2006-11-06", "close": 133.5941958, "volume": 293.0}, {"date": "2006-11-08", "close": 136.16331495, "volume": 49.0}, {"date": "2006-11-09", "close": 133.5941958, "volume": 117.0}, {"date": "2006-11-10", "close": 131.02507665, "volume": 76.0}, {"date": "2006-11-13", "close": 131.02507665, "volume": 70.0}, {"date": "2006-11-14", "close": 133.5941958, "volume": 108.0}, {"date": "2006-11-15", "close": 136.16331495, "volume": 181.0}, {"date": "2006-11-17", "close": 138.7324341, "volume": 410.0}, {"date": "2006-11-20", "close": 143.8706724, "volume": 477.0}, {"date": "2006-11-21", "close": 143.8706724, "volume": 117.0}, {"date": "2006-11-22", "close": 143.8706724, "volume": 27.0}, {"date": "2006-11-23", "close": 143.8706724, "volume": 23.0}, {"date": "2006-11-24", "close": 146.43979155, "volume": 128.0}, {"date": "2006-11-27", "close": 151.57802985, "volume": 68.0}, {"date": "2006-11-28", "close": 156.71626815, "volume": 103.0}, {"date": "2006-11-29", "close": 156.71626815, "volume": 0.0}, {"date": "2006-11-30", "close": 164.4236256, "volume": 196.0}, {"date": "2006-12-01", "close": 156.71626815, "volume": 71.0}, {"date": "2006-12-04", "close": 154.147149, "volume": 62.0}, {"date": "2006-12-05", "close": 156.71626815, "volume": 7.0}, {"date": "2006-12-06", "close": 154.147149, "volume": 148.0}, {"date": "2006-12-07", "close": 154.147149, "volume": 292.0}, {"date": "2006-12-08", "close": 154.147149, "volume": 399.0}, {"date": "2006-12-11", "close": 169.5618639, "volume": 199.0}, {"date": "2006-12-13", "close": 174.7001022, "volume": 837.0}, {"date": "2006-12-14", "close": 177.26922135, "volume": 39.0}, {"date": "2006-12-15", "close": 195.2530554, "volume": 918.0}, {"date": "2006-12-18", "close": 205.529532, "volume": 948.0}, {"date": "2006-12-19", "close": 195.2530554, "volume": 414.0}, {"date": "2006-12-20", "close": 200.3912937, "volume": 113.0}, {"date": "2006-12-21", "close": 205.529532, "volume": 698.0}, {"date": "2006-12-22", "close": 195.2530554, "volume": 565.0}, {"date": "2006-12-27", "close": 190.1148171, "volume": 100.0}, {"date": "2006-12-28", "close": 174.7001022, "volume": 502.0}, {"date": "2007-01-02", "close": 179.8383405, "volume": 105.0}, {"date": "2007-01-03", "close": 179.8383405, "volume": 7.0}, {"date": "2007-01-04", "close": 179.8383405, "volume": 55.0}, {"date": "2007-01-05", "close": 187.54569795, "volume": 29.0}, {"date": "2007-01-09", "close": 195.2530554, "volume": 70.0}, {"date": "2007-01-10", "close": 195.2530554, "volume": 6.0}, {"date": "2007-01-11", "close": 195.2530554, "volume": 58.0}, {"date": "2007-01-12", "close": 192.68393625, "volume": 58.0}, {"date": "2007-01-15", "close": 179.8383405, "volume": 78.0}, {"date": "2007-01-16", "close": 197.82217455, "volume": 18.0}, {"date": "2007-01-17", "close": 197.82217455, "volume": 5.0}, {"date": "2007-01-18", "close": 179.8383405, "volume": 16.0}, {"date": "2007-01-19", "close": 190.1148171, "volume": 206.0}, {"date": "2007-01-22", "close": 179.8383405, "volume": 276.0}, {"date": "2007-01-23", "close": 190.1148171, "volume": 53.0}, {"date": "2007-01-24", "close": 190.1148171, "volume": 193.0}, {"date": "2007-01-25", "close": 179.8383405, "volume": 58.0}, {"date": "2007-01-29", "close": 174.7001022, "volume": 212.0}, {"date": "2007-01-30", "close": 179.8383405, "volume": 98.0}, {"date": "2007-01-31", "close": 169.5618639, "volume": 31.0}, {"date": "2007-02-01", "close": 174.7001022, "volume": 30.0}, {"date": "2007-02-02", "close": 174.7001022, "volume": 55.0}, {"date": "2007-02-06", "close": 172.13098305, "volume": 38.0}, {"date": "2007-02-07", "close": 179.8383405, "volume": 73.0}, {"date": "2007-02-08", "close": 179.8383405, "volume": 75.0}, {"date": "2007-02-09", "close": 182.40745965, "volume": 73.0}, {"date": "2007-02-12", "close": 174.7001022, "volume": 108.0}, {"date": "2007-02-13", "close": 182.40745965, "volume": 107.0}, {"date": "2007-02-14", "close": 172.13098305, "volume": 148.0}, {"date": "2007-02-15", "close": 174.7001022, "volume": 29.0}, {"date": "2007-02-16", "close": 164.4236256, "volume": 254.0}, {"date": "2007-02-19", "close": 164.4236256, "volume": 16.0}, {"date": "2007-02-20", "close": 174.7001022, "volume": 160.0}, {"date": "2007-02-21", "close": 164.4236256, "volume": 109.0}, {"date": "2007-02-22", "close": 166.99274475, "volume": 214.0}, {"date": "2007-02-26", "close": 166.99274475, "volume": 54.0}, {"date": "2007-02-27", "close": 166.99274475, "volume": 87.0}, {"date": "2007-02-28", "close": 166.99274475, "volume": 209.0}, {"date": "2007-03-01", "close": 166.99274475, "volume": 22.0}, {"date": "2007-03-02", "close": 174.7001022, "volume": 247.0}, {"date": "2007-03-05", "close": 159.2853873, "volume": 267.0}, {"date": "2007-03-06", "close": 164.4236256, "volume": 49.0}, {"date": "2007-03-07", "close": 154.147149, "volume": 218.0}, {"date": "2007-03-08", "close": 159.2853873, "volume": 69.0}, {"date": "2007-03-09", "close": 164.4236256, "volume": 196.0}, {"date": "2007-03-12", "close": 179.8383405, "volume": 350.0}, {"date": "2007-03-13", "close": 179.8383405, "volume": 10.0}, {"date": "2007-03-14", "close": 174.7001022, "volume": 128.0}, {"date": "2007-03-15", "close": 179.8383405, "volume": 58.0}, {"date": "2007-03-16", "close": 179.8383405, "volume": 3.0}, {"date": "2007-03-19", "close": 179.8383405, "volume": 16.0}, {"date": "2007-03-21", "close": 169.5618639, "volume": 132.0}, {"date": "2007-03-22", "close": 169.5618639, "volume": 4.0}, {"date": "2007-03-23", "close": 166.99274475, "volume": 19.0}, {"date": "2007-03-26", "close": 166.99274475, "volume": 35.0}, {"date": "2007-03-27", "close": 172.13098305, "volume": 97.0}, {"date": "2007-03-28", "close": 172.13098305, "volume": 39.0}, {"date": "2007-03-29", "close": 169.5618639, "volume": 10.0}, {"date": "2007-03-30", "close": 172.13098305, "volume": 92.0}, {"date": "2007-04-02", "close": 166.99274475, "volume": 64.0}, {"date": "2007-04-03", "close": 174.7001022, "volume": 222.0}, {"date": "2007-04-04", "close": 174.7001022, "volume": 231.0}, {"date": "2007-04-05", "close": 174.7001022, "volume": 10.0}, {"date": "2007-04-10", "close": 182.40745965, "volume": 250.0}, {"date": "2007-04-11", "close": 182.40745965, "volume": 128.0}, {"date": "2007-04-12", "close": 179.8383405, "volume": 35.0}, {"date": "2007-04-16", "close": 174.7001022, "volume": 104.0}, {"date": "2007-04-17", "close": 184.9765788, "volume": 65.0}, {"date": "2007-04-18", "close": 174.7001022, "volume": 59.0}, {"date": "2007-04-19", "close": 172.13098305, "volume": 8.0}, {"date": "2007-04-20", "close": 166.99274475, "volume": 19.0}, {"date": "2007-04-23", "close": 156.71626815, "volume": 199.0}, {"date": "2007-04-24", "close": 164.4236256, "volume": 32.0}, {"date": "2007-04-26", "close": 169.5618639, "volume": 214.0}, {"date": "2007-04-27", "close": 172.13098305, "volume": 232.0}, {"date": "2007-04-30", "close": 166.99274475, "volume": 130.0}, {"date": "2007-05-01", "close": 172.13098305, "volume": 106.0}, {"date": "2007-05-02", "close": 164.4236256, "volume": 140.0}, {"date": "2007-05-03", "close": 161.85450645, "volume": 29.0}, {"date": "2007-05-04", "close": 164.4236256, "volume": 111.0}, {"date": "2007-05-07", "close": 164.4236256, "volume": 39.0}, {"date": "2007-05-08", "close": 164.4236256, "volume": 42.0}, {"date": "2007-05-09", "close": 166.99274475, "volume": 146.0}, {"date": "2007-05-10", "close": 164.4236256, "volume": 3.0}, {"date": "2007-05-11", "close": 169.5618639, "volume": 192.0}, {"date": "2007-05-14", "close": 169.5618639, "volume": 90.0}, {"date": "2007-05-15", "close": 169.5618639, "volume": 54.0}, {"date": "2007-05-16", "close": 169.5618639, "volume": 241.0}, {"date": "2007-05-17", "close": 166.99274475, "volume": 10.0}, {"date": "2007-05-18", "close": 169.5618639, "volume": 365.0}, {"date": "2007-05-21", "close": 172.13098305, "volume": 322.0}, {"date": "2007-05-22", "close": 177.26922135, "volume": 70.0}, {"date": "2007-05-23", "close": 172.13098305, "volume": 360.0}, {"date": "2007-05-25", "close": 172.13098305, "volume": 250.0}, {"date": "2007-05-28", "close": 166.99274475, "volume": 136.0}, {"date": "2007-05-29", "close": 172.13098305, "volume": 33.0}, {"date": "2007-05-30", "close": 179.8383405, "volume": 129.0}, {"date": "2007-05-31", "close": 179.8383405, "volume": 41.0}, {"date": "2007-06-01", "close": 174.7001022, "volume": 62.0}, {"date": "2007-06-04", "close": 164.4236256, "volume": 49.0}, {"date": "2007-06-05", "close": 179.8383405, "volume": 65.0}, {"date": "2007-06-06", "close": 182.40745965, "volume": 146.0}, {"date": "2007-06-07", "close": 182.40745965, "volume": 49.0}, {"date": "2007-06-08", "close": 179.8383405, "volume": 38.0}, {"date": "2007-06-12", "close": 184.9765788, "volume": 50.0}, {"date": "2007-06-13", "close": 195.2530554, "volume": 204.0}, {"date": "2007-06-14", "close": 184.9765788, "volume": 25.0}, {"date": "2007-06-15", "close": 184.9765788, "volume": 51.0}, {"date": "2007-06-18", "close": 190.1148171, "volume": 25.0}, {"date": "2007-06-19", "close": 182.40745965, "volume": 81.0}, {"date": "2007-06-20", "close": 179.8383405, "volume": 97.0}, {"date": "2007-06-21", "close": 169.5618639, "volume": 39.0}, {"date": "2007-06-22", "close": 159.2853873, "volume": 107.0}, {"date": "2007-06-25", "close": 156.71626815, "volume": 58.0}, {"date": "2007-06-26", "close": 169.5618639, "volume": 118.0}, {"date": "2007-06-27", "close": 169.5618639, "volume": 105.0}, {"date": "2007-06-28", "close": 169.5618639, "volume": 23.0}, {"date": "2007-06-29", "close": 174.7001022, "volume": 128.0}, {"date": "2007-07-02", "close": 159.2853873, "volume": 42.0}, {"date": "2007-07-03", "close": 159.2853873, "volume": 58.0}, {"date": "2007-07-04", "close": 174.7001022, "volume": 45.0}, {"date": "2007-07-05", "close": 184.9765788, "volume": 29.0}, {"date": "2007-07-06", "close": 192.68393625, "volume": 101.0}, {"date": "2007-07-09", "close": 179.8383405, "volume": 171.0}, {"date": "2007-07-10", "close": 179.8383405, "volume": 309.0}, {"date": "2007-07-11", "close": 179.8383405, "volume": 144.0}, {"date": "2007-07-12", "close": 179.8383405, "volume": 153.0}, {"date": "2007-07-13", "close": 190.1148171, "volume": 434.0}, {"date": "2007-07-16", "close": 182.40745965, "volume": 436.0}, {"date": "2007-07-17", "close": 184.9765788, "volume": 334.0}, {"date": "2007-07-18", "close": 184.9765788, "volume": 136.0}, {"date": "2007-07-19", "close": 179.8383405, "volume": 200.0}, {"date": "2007-07-20", "close": 182.40745965, "volume": 242.0}, {"date": "2007-07-23", "close": 184.9765788, "volume": 72.0}, {"date": "2007-07-25", "close": 184.9765788, "volume": 9.0}, {"date": "2007-07-26", "close": 182.40745965, "volume": 118.0}, {"date": "2007-07-27", "close": 177.26922135, "volume": 327.0}, {"date": "2007-07-30", "close": 174.7001022, "volume": 160.0}, {"date": "2007-07-31", "close": 182.40745965, "volume": 143.0}, {"date": "2007-08-01", "close": 174.7001022, "volume": 147.0}, {"date": "2007-08-02", "close": 169.5618639, "volume": 4.0}, {"date": "2007-08-03", "close": 177.26922135, "volume": 140.0}, {"date": "2007-08-06", "close": 166.99274475, "volume": 60.0}, {"date": "2007-08-07", "close": 174.7001022, "volume": 274.0}, {"date": "2007-08-08", "close": 184.9765788, "volume": 105.0}, {"date": "2007-08-10", "close": 182.40745965, "volume": 292.0}, {"date": "2007-08-14", "close": 166.99274475, "volume": 127.0}, {"date": "2007-08-15", "close": 161.85450645, "volume": 335.0}, {"date": "2007-08-16", "close": 159.2853873, "volume": 173.0}, {"date": "2007-08-17", "close": 154.147149, "volume": 97.0}, {"date": "2007-08-20", "close": 164.4236256, "volume": 145.0}, {"date": "2007-08-21", "close": 154.147149, "volume": 39.0}, {"date": "2007-08-22", "close": 169.5618639, "volume": 389.0}, {"date": "2007-08-23", "close": 174.7001022, "volume": 251.0}, {"date": "2007-08-24", "close": 161.85450645, "volume": 562.0}, {"date": "2007-08-27", "close": 174.7001022, "volume": 195.0}, {"date": "2007-08-28", "close": 169.5618639, "volume": 12.0}, {"date": "2007-08-29", "close": 174.7001022, "volume": 245.0}, {"date": "2007-08-31", "close": 174.7001022, "volume": 1.0}, {"date": "2007-09-03", "close": 174.7001022, "volume": 5.0}, {"date": "2007-09-04", "close": 179.8383405, "volume": 234.0}, {"date": "2007-09-05", "close": 179.8383405, "volume": 97.0}, {"date": "2007-09-07", "close": 182.40745965, "volume": 12.0}, {"date": "2007-09-10", "close": 190.1148171, "volume": 507.0}, {"date": "2007-09-11", "close": 195.2530554, "volume": 418.0}, {"date": "2007-09-12", "close": 174.7001022, "volume": 22.0}, {"date": "2007-09-14", "close": 190.1148171, "volume": 135.0}, {"date": "2007-09-17", "close": 190.1148171, "volume": 3.0}, {"date": "2007-09-18", "close": 184.9765788, "volume": 123.0}, {"date": "2007-09-19", "close": 192.68393625, "volume": 368.0}, {"date": "2007-09-20", "close": 195.2530554, "volume": 55.0}, {"date": "2007-09-21", "close": 179.8383405, "volume": 311.0}, {"date": "2007-09-24", "close": 184.9765788, "volume": 97.0}, {"date": "2007-09-25", "close": 184.9765788, "volume": 3.0}, {"date": "2007-09-26", "close": 182.40745965, "volume": 49.0}, {"date": "2007-09-27", "close": 166.99274475, "volume": 143.0}, {"date": "2007-09-28", "close": 172.13098305, "volume": 156.0}, {"date": "2007-10-01", "close": 174.7001022, "volume": 293.0}, {"date": "2007-10-02", "close": 182.40745965, "volume": 179.0}, {"date": "2007-10-03", "close": 172.13098305, "volume": 69.0}, {"date": "2007-10-08", "close": 184.9765788, "volume": 187.0}, {"date": "2007-10-09", "close": 190.1148171, "volume": 97.0}, {"date": "2007-10-10", "close": 179.8383405, "volume": 283.0}, {"date": "2007-10-11", "close": 190.1148171, "volume": 409.0}, {"date": "2007-10-12", "close": 187.54569795, "volume": 19.0}, {"date": "2007-10-15", "close": 182.40745965, "volume": 149.0}, {"date": "2007-10-16", "close": 179.8383405, "volume": 92.0}, {"date": "2007-10-17", "close": 184.9765788, "volume": 389.0}, {"date": "2007-10-18", "close": 184.9765788, "volume": 381.0}, {"date": "2007-10-19", "close": 184.9765788, "volume": 3.0}, {"date": "2007-10-22", "close": 179.8383405, "volume": 115.0}, {"date": "2007-10-23", "close": 179.8383405, "volume": 1.0}, {"date": "2007-10-24", "close": 179.8383405, "volume": 28.0}, {"date": "2007-10-25", "close": 184.9765788, "volume": 91.0}, {"date": "2007-10-26", "close": 195.2530554, "volume": 563.0}, {"date": "2007-10-29", "close": 187.54569795, "volume": 310.0}, {"date": "2007-10-30", "close": 220.9442469, "volume": 371.0}, {"date": "2007-10-31", "close": 205.529532, "volume": 143.0}, {"date": "2007-11-01", "close": 190.1148171, "volume": 68.0}, {"date": "2007-11-02", "close": 190.1148171, "volume": 218.0}, {"date": "2007-11-05", "close": 215.8060086, "volume": 406.0}, {"date": "2007-11-06", "close": 215.8060086, "volume": 311.0}, {"date": "2007-11-07", "close": 210.6677703, "volume": 83.0}, {"date": "2007-11-08", "close": 205.529532, "volume": 86.0}, {"date": "2007-11-09", "close": 210.6677703, "volume": 218.0}, {"date": "2007-11-12", "close": 228.65160435, "volume": 15.0}, {"date": "2007-11-13", "close": 228.65160435, "volume": 22.0}, {"date": "2007-11-14", "close": 195.2530554, "volume": 414.0}, {"date": "2007-11-15", "close": 190.1148171, "volume": 280.0}, {"date": "2007-11-16", "close": 200.3912937, "volume": 10.0}, {"date": "2007-11-19", "close": 192.68393625, "volume": 27.0}, {"date": "2007-11-20", "close": 200.3912937, "volume": 29.0}, {"date": "2007-11-21", "close": 220.9442469, "volume": 247.0}, {"date": "2007-11-22", "close": 213.23688945, "volume": 152.0}, {"date": "2007-11-23", "close": 213.23688945, "volume": 51.0}, {"date": "2007-11-26", "close": 210.6677703, "volume": 156.0}, {"date": "2007-11-27", "close": 215.8060086, "volume": 78.0}, {"date": "2007-11-28", "close": 205.529532, "volume": 213.0}, {"date": "2007-11-29", "close": 218.37512775, "volume": 146.0}, {"date": "2007-11-30", "close": 205.529532, "volume": 117.0}, {"date": "2007-12-03", "close": 200.3912937, "volume": 120.0}, {"date": "2007-12-04", "close": 197.82217455, "volume": 99.0}, {"date": "2007-12-05", "close": 197.82217455, "volume": 84.0}, {"date": "2007-12-06", "close": 200.3912937, "volume": 49.0}, {"date": "2007-12-07", "close": 205.529532, "volume": 152.0}, {"date": "2007-12-10", "close": 208.09865115, "volume": 389.0}, {"date": "2007-12-11", "close": 208.09865115, "volume": 132.0}, {"date": "2007-12-12", "close": 215.8060086, "volume": 127.0}, {"date": "2007-12-13", "close": 215.8060086, "volume": 99.0}, {"date": "2007-12-14", "close": 218.37512775, "volume": 235.0}, {"date": "2007-12-17", "close": 213.23688945, "volume": 489.0}, {"date": "2007-12-18", "close": 215.8060086, "volume": 147.0}, {"date": "2007-12-19", "close": 220.9442469, "volume": 205.0}, {"date": "2007-12-20", "close": 213.23688945, "volume": 129.0}, {"date": "2007-12-21", "close": 215.8060086, "volume": 97.0}, {"date": "2007-12-24", "close": 226.0824852, "volume": 44.0}, {"date": "2007-12-27", "close": 223.51336605, "volume": 97.0}, {"date": "2007-12-28", "close": 215.8060086, "volume": 98.0}, {"date": "2007-12-31", "close": 223.51336605, "volume": 2.0}, {"date": "2008-01-02", "close": 220.9442469, "volume": 67.0}, {"date": "2008-01-03", "close": 223.51336605, "volume": 87.0}, {"date": "2008-01-04", "close": 215.8060086, "volume": 174.0}, {"date": "2008-01-07", "close": 231.2207235, "volume": 308.0}, {"date": "2008-01-08", "close": 256.911915, "volume": 1153.0}, {"date": "2008-01-09", "close": 251.7736767, "volume": 245.0}, {"date": "2008-01-10", "close": 251.7736767, "volume": 73.0}, {"date": "2008-01-11", "close": 238.92808095, "volume": 41.0}, {"date": "2008-01-14", "close": 236.3589618, "volume": 84.0}, {"date": "2008-01-15", "close": 220.9442469, "volume": 70.0}, {"date": "2008-01-16", "close": 215.8060086, "volume": 10.0}, {"date": "2008-01-17", "close": 205.529532, "volume": 332.0}, {"date": "2008-01-18", "close": 197.82217455, "volume": 482.0}, {"date": "2008-01-21", "close": 197.82217455, "volume": 148.0}, {"date": "2008-01-22", "close": 159.2853873, "volume": 448.0}, {"date": "2008-01-23", "close": 164.4236256, "volume": 49.0}, {"date": "2008-01-24", "close": 187.54569795, "volume": 97.0}, {"date": "2008-01-25", "close": 190.1148171, "volume": 218.0}, {"date": "2008-01-29", "close": 190.1148171, "volume": 186.0}, {"date": "2008-01-30", "close": 190.1148171, "volume": 56.0}, {"date": "2008-01-31", "close": 195.2530554, "volume": 72.0}, {"date": "2008-02-01", "close": 190.1148171, "volume": 140.0}, {"date": "2008-02-04", "close": 190.1148171, "volume": 2.0}, {"date": "2008-02-06", "close": 190.1148171, "volume": 1.0}, {"date": "2008-02-07", "close": 190.1148171, "volume": 35.0}, {"date": "2008-02-11", "close": 195.2530554, "volume": 148.0}, {"date": "2008-02-12", "close": 192.68393625, "volume": 4.0}, {"date": "2008-02-13", "close": 187.54569795, "volume": 218.0}, {"date": "2008-02-14", "close": 190.1148171, "volume": 66.0}, {"date": "2008-02-15", "close": 192.68393625, "volume": 29.0}, {"date": "2008-02-18", "close": 190.1148171, "volume": 100.0}, {"date": "2008-02-19", "close": 192.68393625, "volume": 5.0}, {"date": "2008-02-21", "close": 195.2530554, "volume": 75.0}, {"date": "2008-02-26", "close": 187.54569795, "volume": 226.0}, {"date": "2008-02-28", "close": 190.1148171, "volume": 154.0}, {"date": "2008-02-29", "close": 190.1148171, "volume": 22.0}, {"date": "2008-03-03", "close": 190.1148171, "volume": 86.0}, {"date": "2008-03-04", "close": 190.1148171, "volume": 21.0}, {"date": "2008-03-05", "close": 174.7001022, "volume": 96.0}, {"date": "2008-03-10", "close": 174.7001022, "volume": 7.0}, {"date": "2008-03-11", "close": 174.7001022, "volume": 102.0}, {"date": "2008-03-12", "close": 177.26922135, "volume": 78.0}, {"date": "2008-03-17", "close": 164.4236256, "volume": 39.0}, {"date": "2008-03-19", "close": 169.5618639, "volume": 107.0}, {"date": "2008-03-26", "close": 164.4236256, "volume": 146.0}, {"date": "2008-03-27", "close": 179.8383405, "volume": 90.0}, {"date": "2008-03-31", "close": 174.7001022, "volume": 11.0}, {"date": "2008-04-01", "close": 164.4236256, "volume": 3.0}, {"date": "2008-04-02", "close": 154.147149, "volume": 102.0}, {"date": "2008-04-04", "close": 159.2853873, "volume": 63.0}, {"date": "2008-04-07", "close": 154.147149, "volume": 70.0}, {"date": "2008-04-08", "close": 143.8706724, "volume": 62.0}, {"date": "2008-04-10", "close": 143.8706724, "volume": 97.0}, {"date": "2008-04-11", "close": 151.57802985, "volume": 195.0}, {"date": "2008-04-15", "close": 143.8706724, "volume": 212.0}, {"date": "2008-04-16", "close": 143.8706724, "volume": 58.0}, {"date": "2008-04-17", "close": 146.43979155, "volume": 49.0}, {"date": "2008-04-18", "close": 143.8706724, "volume": 492.0}, {"date": "2008-04-21", "close": 143.8706724, "volume": 399.0}, {"date": "2008-04-22", "close": 136.16331495, "volume": 138.0}, {"date": "2008-04-23", "close": 138.7324341, "volume": 7.0}, {"date": "2008-04-28", "close": 138.7324341, "volume": 19.0}, {"date": "2008-04-30", "close": 128.4559575, "volume": 39.0}, {"date": "2008-05-01", "close": 128.4559575, "volume": 623.0}, {"date": "2008-05-02", "close": 128.4559575, "volume": 30.0}, {"date": "2008-05-06", "close": 128.4559575, "volume": 564.0}, {"date": "2008-05-07", "close": 123.3177192, "volume": 130.0}, {"date": "2008-05-08", "close": 128.4559575, "volume": 331.0}, {"date": "2008-05-09", "close": 120.74860005, "volume": 172.0}, {"date": "2008-05-12", "close": 120.74860005, "volume": 122.0}, {"date": "2008-05-14", "close": 120.74860005, "volume": 195.0}, {"date": "2008-05-15", "close": 118.1794809, "volume": 23.0}, {"date": "2008-05-16", "close": 128.4559575, "volume": 2053.0}, {"date": "2008-05-19", "close": 128.4559575, "volume": 354.0}, {"date": "2008-05-20", "close": 128.4559575, "volume": 2373.0}, {"date": "2008-05-21", "close": 128.4559575, "volume": 616.0}, {"date": "2008-05-22", "close": 133.5941958, "volume": 195.0}, {"date": "2008-05-23", "close": 131.02507665, "volume": 1432.0}, {"date": "2008-05-26", "close": 133.5941958, "volume": 345.0}, {"date": "2008-05-27", "close": 133.5941958, "volume": 474.0}, {"date": "2008-05-28", "close": 131.02507665, "volume": 650.0}, {"date": "2008-05-29", "close": 133.5941958, "volume": 2338.0}, {"date": "2008-05-30", "close": 133.5941958, "volume": 1940.0}, {"date": "2008-06-02", "close": 125.88683835, "volume": 408.0}, {"date": "2008-06-03", "close": 131.02507665, "volume": 649.0}, {"date": "2008-06-04", "close": 131.02507665, "volume": 105.0}, {"date": "2008-06-05", "close": 138.7324341, "volume": 113.0}, {"date": "2008-06-06", "close": 133.5941958, "volume": 472.0}, {"date": "2008-06-10", "close": 133.5941958, "volume": 148.0}, {"date": "2008-06-11", "close": 131.02507665, "volume": 71.0}, {"date": "2008-06-12", "close": 131.02507665, "volume": 1052.0}, {"date": "2008-06-13", "close": 164.4236256, "volume": 683.0}, {"date": "2008-06-16", "close": 149.0089107, "volume": 875.0}, {"date": "2008-06-17", "close": 143.8706724, "volume": 69.0}, {"date": "2008-06-18", "close": 133.5941958, "volume": 1065.0}, {"date": "2008-06-19", "close": 133.5941958, "volume": 546.0}, {"date": "2008-06-20", "close": 128.4559575, "volume": 257.0}, {"date": "2008-06-23", "close": 131.02507665, "volume": 248.0}, {"date": "2008-06-24", "close": 133.5941958, "volume": 141.0}, {"date": "2008-06-25", "close": 128.4559575, "volume": 229.0}, {"date": "2008-06-26", "close": 128.4559575, "volume": 126.0}, {"date": "2008-06-27", "close": 133.5941958, "volume": 246.0}, {"date": "2008-06-30", "close": 128.4559575, "volume": 423.0}, {"date": "2008-07-01", "close": 128.4559575, "volume": 52.0}, {"date": "2008-07-02", "close": 128.4559575, "volume": 367.0}, {"date": "2008-07-03", "close": 131.02507665, "volume": 5.0}, {"date": "2008-07-04", "close": 133.5941958, "volume": 269.0}, {"date": "2008-07-07", "close": 123.3177192, "volume": 80.0}, {"date": "2008-07-08", "close": 118.1794809, "volume": 261.0}, {"date": "2008-07-09", "close": 128.4559575, "volume": 147.0}, {"date": "2008-07-10", "close": 128.4559575, "volume": 88.0}, {"date": "2008-07-11", "close": 123.3177192, "volume": 169.0}, {"date": "2008-07-14", "close": 120.74860005, "volume": 146.0}, {"date": "2008-07-15", "close": 128.4559575, "volume": 224.0}, {"date": "2008-07-16", "close": 123.3177192, "volume": 23.0}, {"date": "2008-07-18", "close": 118.1794809, "volume": 979.0}, {"date": "2008-07-21", "close": 113.0412426, "volume": 128.0}, {"date": "2008-07-22", "close": 120.74860005, "volume": 34.0}, {"date": "2008-07-23", "close": 113.0412426, "volume": 125.0}, {"date": "2008-07-24", "close": 120.74860005, "volume": 385.0}, {"date": "2008-07-25", "close": 118.1794809, "volume": 195.0}, {"date": "2008-07-28", "close": 115.61036175, "volume": 231.0}, {"date": "2008-07-29", "close": 113.0412426, "volume": 132.0}, {"date": "2008-07-30", "close": 107.9030043, "volume": 271.0}, {"date": "2008-07-31", "close": 107.9030043, "volume": 592.0}, {"date": "2008-08-01", "close": 105.33388515, "volume": 996.0}, {"date": "2008-08-04", "close": 105.33388515, "volume": 829.0}, {"date": "2008-08-05", "close": 102.764766, "volume": 573.0}, {"date": "2008-08-06", "close": 102.764766, "volume": 828.0}, {"date": "2008-08-07", "close": 102.764766, "volume": 19.0}, {"date": "2008-08-11", "close": 105.33388515, "volume": 19.0}, {"date": "2008-08-12", "close": 102.764766, "volume": 295.0}, {"date": "2008-08-14", "close": 107.9030043, "volume": 530.0}, {"date": "2008-08-15", "close": 107.9030043, "volume": 300.0}, {"date": "2008-08-20", "close": 97.6265277, "volume": 3.0}, {"date": "2008-08-21", "close": 97.6265277, "volume": 61.0}, {"date": "2008-08-22", "close": 97.6265277, "volume": 10.0}, {"date": "2008-08-25", "close": 92.4882894, "volume": 64.0}, {"date": "2008-08-26", "close": 107.9030043, "volume": 40.0}, {"date": "2008-08-28", "close": 102.764766, "volume": 541.0}, {"date": "2008-08-29", "close": 102.764766, "volume": 19.0}, {"date": "2008-09-01", "close": 102.764766, "volume": 18.0}, {"date": "2008-09-02", "close": 102.764766, "volume": 195.0}, {"date": "2008-09-03", "close": 97.6265277, "volume": 12.0}, {"date": "2008-09-04", "close": 95.05740855, "volume": 165.0}, {"date": "2008-09-05", "close": 97.6265277, "volume": 34.0}, {"date": "2008-09-08", "close": 100.19564685, "volume": 0.0}, {"date": "2008-09-10", "close": 95.05740855, "volume": 16.0}, {"date": "2008-09-11", "close": 97.6265277, "volume": 49.0}, {"date": "2008-09-12", "close": 97.6265277, "volume": 49.0}, {"date": "2008-09-15", "close": 97.6265277, "volume": 73.0}, {"date": "2008-09-16", "close": 97.6265277, "volume": 175.0}, {"date": "2008-09-17", "close": 87.3500511, "volume": 292.0}, {"date": "2008-09-18", "close": 77.0735745, "volume": 292.0}, {"date": "2008-09-22", "close": 92.4882894, "volume": 6.0}, {"date": "2008-09-23", "close": 84.78093195, "volume": 123.0}, {"date": "2008-09-24", "close": 95.05740855, "volume": 6.0}, {"date": "2008-09-26", "close": 97.6265277, "volume": 15.0}, {"date": "2008-09-30", "close": 97.6265277, "volume": 19.0}, {"date": "2008-10-02", "close": 97.6265277, "volume": 30.0}, {"date": "2008-10-06", "close": 84.78093195, "volume": 199.0}, {"date": "2008-10-07", "close": 77.0735745, "volume": 31.0}, {"date": "2008-10-09", "close": 66.7970979, "volume": 105.0}, {"date": "2008-10-10", "close": 51.382383, "volume": 533.0}, {"date": "2008-10-13", "close": 77.0735745, "volume": 154.0}, {"date": "2008-10-14", "close": 92.4882894, "volume": 45.0}, {"date": "2008-10-16", "close": 66.7970979, "volume": 100.0}, {"date": "2008-10-17", "close": 66.7970979, "volume": 426.0}, {"date": "2008-10-20", "close": 66.7970979, "volume": 448.0}, {"date": "2008-10-21", "close": 77.0735745, "volume": 195.0}, {"date": "2008-10-23", "close": 56.5206213, "volume": 42.0}, {"date": "2008-10-24", "close": 51.382383, "volume": 247.0}, {"date": "2008-10-27", "close": 46.75796853, "volume": 51.0}, {"date": "2008-10-28", "close": 66.7970979, "volume": 78.0}, {"date": "2008-10-29", "close": 66.7970979, "volume": 253.0}, {"date": "2008-10-30", "close": 66.7970979, "volume": 195.0}, {"date": "2008-10-31", "close": 53.95150215, "volume": 226.0}, {"date": "2008-11-03", "close": 59.08974045, "volume": 132.0}, {"date": "2008-11-06", "close": 38.53678725, "volume": 362.0}, {"date": "2008-11-07", "close": 30.8294298, "volume": 586.0}, {"date": "2008-11-10", "close": 25.6911915, "volume": 660.0}, {"date": "2008-11-11", "close": 25.6911915, "volume": 371.0}, {"date": "2008-11-12", "close": 20.5529532, "volume": 214.0}, {"date": "2008-11-13", "close": 20.5529532, "volume": 760.0}, {"date": "2008-11-14", "close": 20.5529532, "volume": 1501.0}, {"date": "2008-11-17", "close": 19.52530554, "volume": 697.0}, {"date": "2008-11-18", "close": 20.5529532, "volume": 19.0}, {"date": "2008-11-19", "close": 23.12207235, "volume": 728.0}, {"date": "2008-11-20", "close": 24.66354384, "volume": 272.0}, {"date": "2008-11-21", "close": 23.12207235, "volume": 171.0}, {"date": "2008-11-24", "close": 23.12207235, "volume": 2062.0}, {"date": "2008-11-25", "close": 19.52530554, "volume": 1547.0}, {"date": "2008-11-26", "close": 17.98383405, "volume": 476.0}, {"date": "2008-11-27", "close": 22.60824852, "volume": 1168.0}, {"date": "2008-11-28", "close": 23.63589618, "volume": 467.0}, {"date": "2008-12-01", "close": 32.37090129, "volume": 277.0}, {"date": "2008-12-02", "close": 31.85707746, "volume": 165.0}, {"date": "2008-12-03", "close": 35.9676681, "volume": 92.0}, {"date": "2008-12-04", "close": 35.9676681, "volume": 226.0}, {"date": "2008-12-05", "close": 35.9676681, "volume": 553.0}, {"date": "2008-12-08", "close": 35.9676681, "volume": 285.0}, {"date": "2008-12-09", "close": 35.9676681, "volume": 133.0}, {"date": "2008-12-10", "close": 35.9676681, "volume": 9.0}, {"date": "2008-12-11", "close": 32.88472512, "volume": 88.0}, {"date": "2008-12-12", "close": 35.45384427, "volume": 46.0}, {"date": "2008-12-15", "close": 30.8294298, "volume": 65.0}, {"date": "2008-12-16", "close": 30.8294298, "volume": 125.0}, {"date": "2008-12-17", "close": 29.80178214, "volume": 584.0}, {"date": "2008-12-23", "close": 29.80178214, "volume": 195.0}, {"date": "2008-12-29", "close": 29.28795831, "volume": 97.0}, {"date": "2008-12-30", "close": 28.26031065, "volume": 18.0}, {"date": "2009-01-05", "close": 31.34325363, "volume": 1109.0}, {"date": "2009-01-06", "close": 28.26031065, "volume": 39.0}, {"date": "2009-01-09", "close": 28.26031065, "volume": 23.0}, {"date": "2009-01-14", "close": 28.26031065, "volume": 41.0}, {"date": "2009-01-19", "close": 23.63589618, "volume": 97.0}, {"date": "2009-01-20", "close": 23.63589618, "volume": 39.0}, {"date": "2009-01-21", "close": 23.12207235, "volume": 389.0}, {"date": "2013-08-13", "close": 3.59676681, "volume": 2987.0}, {"date": "2013-08-14", "close": 4.62441447, "volume": 1098.0}, {"date": "2013-08-19", "close": 2.56911915, "volume": 245.0}, {"date": "2013-08-20", "close": 2.56911915, "volume": 49.0}, {"date": "2013-08-23", "close": 2.56911915, "volume": 96.0}, {"date": "2013-08-27", "close": 2.56911915, "volume": 667.0}, {"date": "2013-08-28", "close": 2.56911915, "volume": 117.0}, {"date": "2013-08-30", "close": 3.08294298, "volume": 863.0}, {"date": "2013-09-05", "close": 3.08294298, "volume": 11.0}, {"date": "2013-09-06", "close": 2.56911915, "volume": 11.0}, {"date": "2013-09-09", "close": 1.54147149, "volume": 670.0}, {"date": "2013-09-13", "close": 2.56911915, "volume": 973.0}, {"date": "2013-09-16", "close": 2.05529532, "volume": 138.0}, {"date": "2013-09-18", "close": 2.05529532, "volume": 2100.0}, {"date": "2013-09-19", "close": 2.05529532, "volume": 191.0}, {"date": "2013-09-20", "close": 2.05529532, "volume": 1075.0}, {"date": "2013-10-09", "close": 1.54147149, "volume": 17.0}, {"date": "2013-10-11", "close": 1.54147149, "volume": 1049.0}, {"date": "2013-10-16", "close": 1.02764766, "volume": 512.0}, {"date": "2013-10-17", "close": 1.02764766, "volume": 48.0}, {"date": "2013-10-18", "close": 1.54147149, "volume": 10.0}, {"date": "2013-10-24", "close": 0.51382383, "volume": 5977.0}, {"date": "2013-11-13", "close": 0.238987828, "volume": 0.0}, {"date": "2013-11-14", "close": 0.358481742, "volume": 6.0}, {"date": "2013-11-19", "close": 0.358481742, "volume": 39.0}, {"date": "2013-11-25", "close": 0.477975656, "volume": 201.0}, {"date": "2013-11-29", "close": 0.59746957, "volume": 2092.0}, {"date": "2013-12-04", "close": 0.477975656, "volume": 3945.0}, {"date": "2013-12-05", "close": 0.477975656, "volume": 349.0}, {"date": "2013-12-11", "close": 0.477975656, "volume": 389.0}, {"date": "2013-12-16", "close": 0.477975656, "volume": 16.0}, {"date": "2013-12-19", "close": 0.477975656, "volume": 58.0}, {"date": "2013-12-20", "close": 0.477975656, "volume": 2782.0}, {"date": "2013-12-23", "close": 0.358481742, "volume": 1572.0}, {"date": "2013-12-30", "close": 0.358481742, "volume": 3163.0}, {"date": "2014-01-02", "close": 0.238987828, "volume": 11442.0}, {"date": "2014-01-03", "close": 0.238987828, "volume": 9680.0}, {"date": "2014-01-10", "close": 0.358481742, "volume": 5021.0}, {"date": "2014-01-16", "close": 0.238987828, "volume": 13398.0}, {"date": "2014-01-28", "close": 0.238987828, "volume": 1.0}, {"date": "2014-01-29", "close": 0.238987828, "volume": 243.0}, {"date": "2014-02-04", "close": 0.358481742, "volume": 2134.0}, {"date": "2014-02-07", "close": 0.358481742, "volume": 279.0}, {"date": "2014-02-11", "close": 0.358481742, "volume": null}, {"date": "2014-02-17", "close": 0.358481742, "volume": 31.0}, {"date": "2014-02-18", "close": 0.358481742, "volume": 8996.0}, {"date": "2014-02-20", "close": 0.358481742, "volume": 90.0}, {"date": "2014-02-21", "close": 0.358481742, "volume": 389.0}, {"date": "2014-02-25", "close": 0.59746957, "volume": 1132.0}, {"date": "2014-02-26", "close": 0.59746957, "volume": 5258.0}, {"date": "2014-02-27", "close": 0.59746957, "volume": 4929.0}, {"date": "2014-03-06", "close": 0.477975656, "volume": 4770.0}, {"date": "2014-03-07", "close": 0.59746957, "volume": 837.0}, {"date": "2014-03-11", "close": 0.477975656, "volume": 29.0}, {"date": "2014-03-12", "close": 0.358481742, "volume": 0.0}, {"date": "2014-03-13", "close": 0.358481742, "volume": 19.0}, {"date": "2014-03-19", "close": 0.477975656, "volume": 3036.0}, {"date": "2014-03-20", "close": 0.477975656, "volume": 1149.0}, {"date": "2014-03-21", "close": 0.358481742, "volume": 16.0}, {"date": "2014-03-24", "close": 0.477975656, "volume": 4201.0}, {"date": "2014-03-25", "close": 0.477975656, "volume": 3791.0}, {"date": "2014-04-01", "close": 0.477975656, "volume": 44.0}, {"date": "2014-04-03", "close": 0.477975656, "volume": 252.0}, {"date": "2014-04-07", "close": 0.477975656, "volume": 178.0}, {"date": "2014-04-10", "close": 0.477975656, "volume": 201.0}, {"date": "2014-04-11", "close": 0.477975656, "volume": 261.0}, {"date": "2014-04-14", "close": 0.477975656, "volume": 8560.0}, {"date": "2014-04-15", "close": 0.477975656, "volume": 58.0}, {"date": "2014-04-24", "close": 0.477975656, "volume": 0.0}, {"date": "2014-04-28", "close": 0.477975656, "volume": 370.0}, {"date": "2014-04-30", "close": 0.477975656, "volume": 2451.0}, {"date": "2014-05-06", "close": 0.59746957, "volume": 837.0}, {"date": "2014-05-13", "close": 0.477975656, "volume": 31.0}, {"date": "2014-05-14", "close": 0.477975656, "volume": 778.0}, {"date": "2014-05-20", "close": 0.477975656, "volume": 70.0}, {"date": "2014-05-22", "close": 0.477975656, "volume": 53.0}, {"date": "2014-05-26", "close": 0.358481742, "volume": 7.0}, {"date": "2014-05-28", "close": 0.358481742, "volume": 136.0}, {"date": "2014-06-02", "close": 0.358481742, "volume": 1279.0}, {"date": "2014-06-03", "close": 0.358481742, "volume": 23311.0}, {"date": "2014-06-04", "close": 0.358481742, "volume": 189.0}, {"date": "2014-06-19", "close": 0.358481742, "volume": 171.0}, {"date": "2014-06-23", "close": 0.358481742, "volume": 39.0}, {"date": "2014-06-24", "close": 0.358481742, "volume": 49.0}, {"date": "2014-06-27", "close": 0.358481742, "volume": 403.0}, {"date": "2014-08-08", "close": 0.477975656, "volume": 1488.0}, {"date": "2014-08-12", "close": 0.238987828, "volume": 109.0}, {"date": "2014-08-19", "close": 0.238987828, "volume": 251.0}, {"date": "2014-09-03", "close": 0.59746957, "volume": 6655.0}, {"date": "2014-09-16", "close": 0.358481742, "volume": 23.0}, {"date": "2014-09-17", "close": 0.358481742, "volume": 7.0}, {"date": "2014-09-18", "close": 0.716963484, "volume": 837.0}, {"date": "2014-09-25", "close": 0.477975656, "volume": 47.0}, {"date": "2014-10-01", "close": 0.477975656, "volume": 39.0}, {"date": "2014-10-07", "close": 0.477975656, "volume": 12.0}, {"date": "2014-10-24", "close": 0.238987828, "volume": 49.0}, {"date": "2014-10-30", "close": 0.238987828, "volume": 29.0}, {"date": "2014-11-12", "close": 0.358481742, "volume": 131.0}, {"date": "2014-11-19", "close": 0.358481742, "volume": 915.0}, {"date": "2014-11-20", "close": 0.358481742, "volume": 2639.0}, {"date": "2014-11-21", "close": 0.238987828, "volume": 195.0}, {"date": "2014-11-24", "close": 0.238987828, "volume": 0.0}, {"date": "2014-11-28", "close": 0.238987828, "volume": 65.0}, {"date": "2014-12-03", "close": 0.238987828, "volume": 183.0}, {"date": "2014-12-05", "close": 0.358481742, "volume": 12935.0}, {"date": "2015-01-12", "close": 0.238987828, "volume": 78.0}, {"date": "2015-01-16", "close": 0.358481742, "volume": 1423.0}, {"date": "2015-01-27", "close": 0.238987828, "volume": 28.0}, {"date": "2015-01-28", "close": 0.358481742, "volume": 114.0}, {"date": "2015-03-04", "close": 0.238987828, "volume": 25.0}, {"date": "2015-03-09", "close": 0.238987828, "volume": 87.0}, {"date": "2015-03-24", "close": 0.238987828, "volume": 497.0}, {"date": "2015-03-26", "close": 0.238987828, "volume": 56.0}, {"date": "2015-04-10", "close": 0.238987828, "volume": 25.0}, {"date": "2015-04-29", "close": 0.238987828, "volume": 25281.0}, {"date": "2015-05-28", "close": 0.238987828, "volume": 23.0}, {"date": "2015-05-29", "close": 0.238987828, "volume": 119.0}, {"date": "2015-06-01", "close": 0.238987828, "volume": 0.0}, {"date": "2015-06-09", "close": 0.238987828, "volume": 70.0}, {"date": "2015-06-19", "close": 0.238987828, "volume": 932.0}, {"date": "2015-06-25", "close": 0.119493914, "volume": 47.0}, {"date": "2015-06-30", "close": 0.119493914, "volume": 10.0}, {"date": "2015-07-01", "close": 0.119493914, "volume": 467.0}, {"date": "2015-07-08", "close": 0.477975656, "volume": 11376.0}, {"date": "2015-07-09", "close": 0.59746957, "volume": 2008.0}, {"date": "2015-07-10", "close": 2.150890452, "volume": 37138.0}, {"date": "2015-07-13", "close": 4.660262646, "volume": 112471.0}, {"date": "2015-07-14", "close": 5.855201786, "volume": 154795.0}, {"date": "2015-07-15", "close": 3.943299162, "volume": 72244.0}, {"date": "2015-07-16", "close": 3.465323506, "volume": 68706.0}, {"date": "2015-07-17", "close": 2.98734785, "volume": 30651.0}, {"date": "2015-07-20", "close": 3.106841764, "volume": 69328.0}, {"date": "2015-07-21", "close": 2.270384366, "volume": 94943.0}, {"date": "2015-07-22", "close": 2.150890452, "volume": 88681.0}, {"date": "2015-07-23", "close": 3.823805248, "volume": 411850.0}, {"date": "2015-07-24", "close": 4.660262646, "volume": 518079.0}, {"date": "2015-07-27", "close": 3.823805248, "volume": 95092.0}, {"date": "2015-07-28", "close": 3.58481742, "volume": 40391.0}, {"date": "2015-07-29", "close": 3.345829592, "volume": 12802.0}, {"date": "2015-07-30", "close": 3.226335678, "volume": 30779.0}, {"date": "2015-07-31", "close": 4.540768732, "volume": 256077.0}, {"date": "2015-08-07", "close": 3.719754716, "volume": 33080.0}, {"date": "2015-08-10", "close": 3.591487312, "volume": 17905.0}, {"date": "2015-08-11", "close": 3.078417696, "volume": 23636.0}, {"date": "2015-08-12", "close": 3.2066851, "volume": 6811.0}, {"date": "2015-08-13", "close": 3.463219908, "volume": 18231.0}, {"date": "2015-08-14", "close": 3.719754716, "volume": 63893.0}, {"date": "2015-08-17", "close": 3.976289524, "volume": 55805.0}, {"date": "2015-08-18", "close": 3.591487312, "volume": 48944.0}, {"date": "2015-08-19", "close": 3.2066851, "volume": 43176.0}, {"date": "2015-08-20", "close": 3.334952504, "volume": 53067.0}, {"date": "2015-08-21", "close": 3.591487312, "volume": 305567.0}, {"date": "2015-08-24", "close": 2.950150292, "volume": 58374.0}, {"date": "2015-08-25", "close": 2.950150292, "volume": 28554.0}, {"date": "2015-08-26", "close": 2.821882888, "volume": 20477.0}, {"date": "2015-08-27", "close": 2.821882888, "volume": 21658.0}, {"date": "2015-08-28", "close": 2.950150292, "volume": 17052.0}, {"date": "2015-08-31", "close": 2.950150292, "volume": 3010.0}, {"date": "2015-09-01", "close": 2.821882888, "volume": 24250.0}, {"date": "2015-09-02", "close": 2.821882888, "volume": 18624.0}, {"date": "2015-09-03", "close": 2.56534808, "volume": 4935.0}, {"date": "2015-09-04", "close": 2.693615484, "volume": 5068.0}, {"date": "2015-09-07", "close": 2.308813272, "volume": 9531.0}, {"date": "2015-09-08", "close": 2.437080676, "volume": 8225.0}, {"date": "2015-09-09", "close": 2.56534808, "volume": 9713.0}, {"date": "2015-09-10", "close": 2.56534808, "volume": 3461.0}, {"date": "2015-09-11", "close": 2.56534808, "volume": 1967.0}, {"date": "2015-09-14", "close": 2.56534808, "volume": 1510.0}, {"date": "2015-09-15", "close": 2.56534808, "volume": 7353.0}, {"date": "2015-09-16", "close": 2.437080676, "volume": 14587.0}, {"date": "2015-09-17", "close": 2.693615484, "volume": 12947.0}, {"date": "2015-09-18", "close": 2.950150292, "volume": 261847.0}, {"date": "2015-09-21", "close": 2.693615484, "volume": 30707.0}, {"date": "2015-09-22", "close": 2.821882888, "volume": 15963.0}, {"date": "2015-09-23", "close": 2.693615484, "volume": 12481.0}, {"date": "2015-09-24", "close": 2.693615484, "volume": 13265.0}, {"date": "2015-09-25", "close": 2.693615484, "volume": 7364.0}, {"date": "2015-09-28", "close": 2.950150292, "volume": 87124.0}, {"date": "2015-09-29", "close": 2.56534808, "volume": 19629.0}, {"date": "2015-09-30", "close": 2.693615484, "volume": 11299.0}, {"date": "2015-10-01", "close": 2.693615484, "volume": 4171.0}, {"date": "2015-10-02", "close": 2.693615484, "volume": 24252.0}, {"date": "2015-10-05", "close": 2.821882888, "volume": 14682.0}, {"date": "2015-10-06", "close": 3.078417696, "volume": 24392.0}, {"date": "2015-10-07", "close": 2.950150292, "volume": 14735.0}, {"date": "2015-10-08", "close": 2.950150292, "volume": 17409.0}, {"date": "2015-10-09", "close": 2.950150292, "volume": 6792.0}, {"date": "2015-10-12", "close": 2.821882888, "volume": 30289.0}, {"date": "2015-10-13", "close": 2.950150292, "volume": 10492.0}, {"date": "2015-10-14", "close": 2.950150292, "volume": 11641.0}, {"date": "2015-10-15", "close": 3.078417696, "volume": 11297.0}, {"date": "2015-10-16", "close": 3.84802212, "volume": 130023.0}, {"date": "2015-10-19", "close": 3.463219908, "volume": 34536.0}, {"date": "2015-10-20", "close": 3.334952504, "volume": 37977.0}, {"date": "2015-10-21", "close": 3.078417696, "volume": 12608.0}, {"date": "2015-10-22", "close": 3.078417696, "volume": 6607.0}, {"date": "2015-10-23", "close": 3.078417696, "volume": 2885.0}, {"date": "2015-10-26", "close": 3.078417696, "volume": 5754.0}, {"date": "2015-10-27", "close": 2.950150292, "volume": 12954.0}, {"date": "2015-10-28", "close": 2.950150292, "volume": 13417.0}, {"date": "2015-10-29", "close": 2.950150292, "volume": 3313.0}, {"date": "2015-10-30", "close": 2.821882888, "volume": 11196.0}, {"date": "2015-11-02", "close": 2.693615484, "volume": 10801.0}, {"date": "2015-11-03", "close": 2.821882888, "volume": 7535.0}, {"date": "2015-11-04", "close": 2.821882888, "volume": 14325.0}, {"date": "2015-11-05", "close": 2.821882888, "volume": 1531.0}, {"date": "2015-11-06", "close": 2.693615484, "volume": 4313.0}, {"date": "2015-11-09", "close": 2.693615484, "volume": 1115.0}, {"date": "2015-11-10", "close": 2.693615484, "volume": 1618.0}, {"date": "2015-11-11", "close": 2.693615484, "volume": 15614.0}, {"date": "2015-11-13", "close": 2.821882888, "volume": 3857.0}, {"date": "2015-11-16", "close": 2.821882888, "volume": 5448.0}, {"date": "2015-11-17", "close": 2.693615484, "volume": 1146.0}, {"date": "2015-11-19", "close": 2.693615484, "volume": 4522.0}, {"date": "2015-11-20", "close": 2.821882888, "volume": 703.0}, {"date": "2015-11-23", "close": 2.693615484, "volume": 780.0}, {"date": "2015-11-24", "close": 2.437080676, "volume": 12279.0}, {"date": "2015-11-25", "close": 2.437080676, "volume": 8030.0}, {"date": "2015-11-26", "close": 2.437080676, "volume": 3422.0}, {"date": "2015-11-27", "close": 2.56534808, "volume": 468.0}, {"date": "2015-11-30", "close": 2.308813272, "volume": 7176.0}, {"date": "2015-12-01", "close": 2.308813272, "volume": 1935.0}, {"date": "2015-12-02", "close": 2.308813272, "volume": 4410.0}, {"date": "2015-12-03", "close": 2.180545868, "volume": 2073.0}, {"date": "2015-12-04", "close": 2.180545868, "volume": 195.0}, {"date": "2015-12-08", "close": 2.052278464, "volume": 6445.0}, {"date": "2015-12-09", "close": 2.180545868, "volume": 1949.0}, {"date": "2015-12-14", "close": 2.052278464, "volume": 142.0}, {"date": "2015-12-15", "close": 2.308813272, "volume": 13315.0}, {"date": "2015-12-16", "close": 2.308813272, "volume": 5340.0}, {"date": "2015-12-17", "close": 2.308813272, "volume": 71.0}, {"date": "2015-12-18", "close": 2.308813272, "volume": 1411.0}, {"date": "2015-12-23", "close": 2.308813272, "volume": 2417.0}, {"date": "2015-12-29", "close": 2.308813272, "volume": 280.0}, {"date": "2015-12-30", "close": 2.180545868, "volume": 922.0}, {"date": "2015-12-31", "close": 2.180545868, "volume": 468.0}, {"date": "2016-01-04", "close": 2.308813272, "volume": 4916.0}, {"date": "2016-01-05", "close": 2.180545868, "volume": 257.0}, {"date": "2016-01-06", "close": 2.56534808, "volume": 6890.0}, {"date": "2016-01-07", "close": 2.56534808, "volume": 3898.0}, {"date": "2016-01-11", "close": 2.180545868, "volume": 9390.0}, {"date": "2016-01-12", "close": 2.56534808, "volume": 1754.0}, {"date": "2016-01-13", "close": 2.052278464, "volume": 5748.0}, {"date": "2016-01-14", "close": 2.308813272, "volume": 1575.0}, {"date": "2016-01-18", "close": 2.308813272, "volume": 658.0}, {"date": "2016-01-19", "close": 2.437080676, "volume": 1715.0}, {"date": "2016-01-20", "close": 2.052278464, "volume": 5971.0}, {"date": "2016-01-22", "close": 2.180545868, "volume": 1424.0}, {"date": "2016-01-25", "close": 2.180545868, "volume": 694.0}, {"date": "2016-01-28", "close": 2.308813272, "volume": 780.0}, {"date": "2016-01-29", "close": 2.180545868, "volume": 1988.0}, {"date": "2016-02-01", "close": 2.308813272, "volume": 611.0}, {"date": "2016-02-04", "close": 2.052278464, "volume": 2132.0}, {"date": "2016-02-08", "close": 2.180545868, "volume": 1571.0}, {"date": "2016-02-09", "close": 2.437080676, "volume": 2550.0}, {"date": "2016-02-11", "close": 2.052278464, "volume": 1169.0}, {"date": "2016-02-16", "close": 2.180545868, "volume": 8810.0}, {"date": "2016-02-17", "close": 1.92401106, "volume": 13722.0}, {"date": "2016-02-18", "close": 1.92401106, "volume": 2681.0}, {"date": "2016-02-19", "close": 1.795743656, "volume": 4888.0}, {"date": "2016-02-22", "close": 1.667476252, "volume": 7070.0}, {"date": "2016-02-23", "close": 1.92401106, "volume": 14316.0}, {"date": "2016-02-24", "close": 1.92401106, "volume": 18.0}, {"date": "2016-02-25", "close": 1.92401106, "volume": 2289.0}, {"date": "2016-02-26", "close": 1.92401106, "volume": 2339.0}, {"date": "2016-02-29", "close": 2.052278464, "volume": 5103.0}, {"date": "2016-03-02", "close": 1.795743656, "volume": 9745.0}, {"date": "2016-03-03", "close": 1.92401106, "volume": 312.0}, {"date": "2016-03-04", "close": 1.795743656, "volume": 279.0}, {"date": "2016-03-07", "close": 1.92401106, "volume": 5804.0}, {"date": "2016-03-08", "close": 1.92401106, "volume": 20314.0}, {"date": "2016-03-09", "close": 2.052278464, "volume": 2634.0}, {"date": "2016-03-11", "close": 2.308813272, "volume": 23.0}, {"date": "2016-03-15", "close": 2.052278464, "volume": 468.0}, {"date": "2016-03-17", "close": 2.437080676, "volume": 73029.0}, {"date": "2016-03-18", "close": 2.180545868, "volume": 24929.0}, {"date": "2016-03-21", "close": 2.56534808, "volume": 5676.0}, {"date": "2016-03-22", "close": 2.308813272, "volume": 12008.0}, {"date": "2016-03-24", "close": 2.052278464, "volume": 4743.0}, {"date": "2016-03-29", "close": 2.052278464, "volume": 16489.0}, {"date": "2016-03-30", "close": 2.437080676, "volume": 3811.0}, {"date": "2016-03-31", "close": 2.437080676, "volume": 6355.0}, {"date": "2016-04-01", "close": 2.437080676, "volume": 2245.0}, {"date": "2016-04-04", "close": 2.308813272, "volume": 9406.0}, {"date": "2016-04-05", "close": 2.437080676, "volume": 5535.0}, {"date": "2016-04-06", "close": 2.437080676, "volume": 6090.0}, {"date": "2016-04-07", "close": 2.56534808, "volume": 8524.0}, {"date": "2016-04-08", "close": 3.976289524, "volume": 410717.0}, {"date": "2016-04-11", "close": 3.591487312, "volume": 65843.0}, {"date": "2016-04-12", "close": 3.719754716, "volume": 112832.0}, {"date": "2016-04-13", "close": 4.104556928, "volume": 113252.0}, {"date": "2016-04-14", "close": 5.258963564, "volume": 244672.0}, {"date": "2016-04-15", "close": 5.13069616, "volume": 92100.0}, {"date": "2016-04-18", "close": 7.05470722, "volume": 205013.0}, {"date": "2016-04-19", "close": 7.69604424, "volume": 295186.0}, {"date": "2016-04-20", "close": 6.156835392, "volume": 122933.0}, {"date": "2016-04-21", "close": 7.824311644, "volume": 81322.0}, {"date": "2016-04-22", "close": 7.69604424, "volume": 64402.0}, {"date": "2016-04-26", "close": 6.669905008, "volume": 39594.0}, {"date": "2016-04-27", "close": 6.028567988, "volume": 47955.0}, {"date": "2016-04-28", "close": 6.156835392, "volume": 35211.0}, {"date": "2016-04-29", "close": 5.515498372, "volume": 47718.0}, {"date": "2016-05-02", "close": 5.643765776, "volume": 25597.0}, {"date": "2016-05-03", "close": 6.156835392, "volume": 142098.0}, {"date": "2016-05-04", "close": 5.77203318, "volume": 67907.0}, {"date": "2016-05-05", "close": 6.028567988, "volume": 43782.0}, {"date": "2016-05-06", "close": 6.285102796, "volume": 27654.0}, {"date": "2016-05-09", "close": 6.285102796, "volume": 25721.0}, {"date": "2016-05-10", "close": 6.156835392, "volume": 14656.0}, {"date": "2016-05-11", "close": 6.4133702, "volume": 24423.0}, {"date": "2016-05-12", "close": 6.926439816, "volume": 33970.0}, {"date": "2016-05-13", "close": 6.541637604, "volume": 19903.0}, {"date": "2016-05-16", "close": 6.028567988, "volume": 37025.0}, {"date": "2016-05-17", "close": 5.900300584, "volume": 70709.0}, {"date": "2016-05-18", "close": 5.643765776, "volume": 43927.0}, {"date": "2016-05-19", "close": 5.13069616, "volume": 26164.0}, {"date": "2016-05-20", "close": 5.002428756, "volume": 12387.0}, {"date": "2016-05-23", "close": 5.387230968, "volume": 7581.0}, {"date": "2016-05-24", "close": 4.874161352, "volume": 24450.0}, {"date": "2016-05-25", "close": 4.617626544, "volume": 30751.0}, {"date": "2016-05-26", "close": 4.48935914, "volume": 13196.0}, {"date": "2016-05-27", "close": 4.232824332, "volume": 23742.0}, {"date": "2016-05-30", "close": 4.48935914, "volume": 18859.0}, {"date": "2016-05-31", "close": 4.361091736, "volume": 6380.0}, {"date": "2016-06-01", "close": 4.361091736, "volume": 10493.0}, {"date": "2016-06-02", "close": 4.361091736, "volume": 11094.0}, {"date": "2016-06-03", "close": 4.361091736, "volume": 8869.0}, {"date": "2016-06-06", "close": 4.361091736, "volume": 7144.0}, {"date": "2016-06-07", "close": 4.104556928, "volume": 6512.0}, {"date": "2016-06-08", "close": 3.976289524, "volume": 15471.0}, {"date": "2016-06-09", "close": 3.84802212, "volume": 15122.0}, {"date": "2016-06-10", "close": 3.976289524, "volume": 5269.0}, {"date": "2016-06-14", "close": 4.361091736, "volume": 24398.0}, {"date": "2016-06-15", "close": 4.104556928, "volume": 17594.0}, {"date": "2016-06-16", "close": 4.48935914, "volume": 11864.0}, {"date": "2016-06-17", "close": 4.232824332, "volume": 6060.0}, {"date": "2016-06-20", "close": 4.232824332, "volume": 2343.0}, {"date": "2016-06-21", "close": 4.48935914, "volume": 12448.0}, {"date": "2016-06-22", "close": 4.361091736, "volume": 5572.0}, {"date": "2016-06-23", "close": 4.361091736, "volume": 11800.0}, {"date": "2016-06-24", "close": 3.84802212, "volume": 34054.0}, {"date": "2016-06-27", "close": 3.84802212, "volume": 4212.0}, {"date": "2016-06-28", "close": 3.719754716, "volume": 5355.0}, {"date": "2016-06-29", "close": 3.976289524, "volume": 1530.0}, {"date": "2016-06-30", "close": 3.84802212, "volume": 7221.0}, {"date": "2016-07-01", "close": 4.361091736, "volume": 9236.0}, {"date": "2016-07-04", "close": 4.48935914, "volume": 11515.0}, {"date": "2016-07-05", "close": 4.617626544, "volume": 14376.0}, {"date": "2016-07-06", "close": 4.48935914, "volume": 7613.0}, {"date": "2016-07-07", "close": 4.48935914, "volume": 6953.0}, {"date": "2016-07-08", "close": 4.617626544, "volume": 12653.0}, {"date": "2016-07-11", "close": 4.617626544, "volume": 10655.0}, {"date": "2016-07-12", "close": 4.745893948, "volume": 8692.0}, {"date": "2016-07-19", "close": 4.163653958, "volume": 20096.0}, {"date": "2016-07-20", "close": 4.02934254, "volume": 45266.0}, {"date": "2016-07-21", "close": 4.297965376, "volume": 17037.0}, {"date": "2016-07-22", "close": 4.02934254, "volume": 3670.0}, {"date": "2016-07-25", "close": 3.760719704, "volume": 51879.0}, {"date": "2016-07-26", "close": 3.626408286, "volume": 8339.0}, {"date": "2016-07-27", "close": 3.626408286, "volume": 38648.0}, {"date": "2016-07-28", "close": 3.626408286, "volume": 15021.0}, {"date": "2016-07-29", "close": 3.626408286, "volume": 8026.0}, {"date": "2016-08-01", "close": 3.626408286, "volume": 22887.0}, {"date": "2016-08-02", "close": 3.626408286, "volume": 24504.0}, {"date": "2016-08-03", "close": 3.626408286, "volume": 772.0}, {"date": "2016-08-04", "close": 3.626408286, "volume": 9181.0}, {"date": "2016-08-05", "close": 3.492096868, "volume": 77859.0}, {"date": "2016-08-08", "close": 3.760719704, "volume": 64954.0}, {"date": "2016-08-09", "close": 3.760719704, "volume": 15675.0}, {"date": "2016-08-10", "close": 3.895031122, "volume": 95731.0}, {"date": "2016-08-11", "close": 3.626408286, "volume": 8323.0}, {"date": "2016-08-12", "close": 3.895031122, "volume": 14266.0}, {"date": "2016-08-15", "close": 3.492096868, "volume": 7501.0}, {"date": "2016-08-16", "close": 3.35778545, "volume": 43780.0}, {"date": "2016-08-17", "close": 3.35778545, "volume": 22701.0}, {"date": "2016-08-18", "close": 3.223474032, "volume": 7862.0}, {"date": "2016-08-19", "close": 3.492096868, "volume": 10048.0}, {"date": "2016-08-22", "close": 3.223474032, "volume": 3483.0}, {"date": "2016-08-23", "close": 3.223474032, "volume": 12598.0}, {"date": "2016-08-24", "close": 3.089162614, "volume": 10720.0}, {"date": "2016-08-25", "close": 2.954851196, "volume": 17301.0}, {"date": "2016-08-26", "close": 3.223474032, "volume": 13343.0}, {"date": "2016-08-29", "close": 3.35778545, "volume": 6553.0}, {"date": "2016-08-30", "close": 3.223474032, "volume": 3494.0}, {"date": "2016-08-31", "close": 2.820539778, "volume": 14141.0}, {"date": "2016-09-01", "close": 3.35778545, "volume": 10310.0}, {"date": "2016-09-02", "close": 3.492096868, "volume": 978.0}, {"date": "2016-09-05", "close": 3.492096868, "volume": 4745.0}, {"date": "2016-09-06", "close": 3.35778545, "volume": 9161.0}, {"date": "2016-09-07", "close": 3.492096868, "volume": 3900.0}, {"date": "2016-09-08", "close": 3.492096868, "volume": 11250.0}, {"date": "2016-09-09", "close": 3.895031122, "volume": 2034.0}, {"date": "2016-09-12", "close": 3.895031122, "volume": 2367.0}, {"date": "2016-09-13", "close": 3.895031122, "volume": 11383.0}, {"date": "2016-09-14", "close": 3.760719704, "volume": 5733.0}, {"date": "2016-09-15", "close": 3.760719704, "volume": 4619.0}, {"date": "2016-09-16", "close": 3.492096868, "volume": 6230.0}, {"date": "2016-09-19", "close": 3.223474032, "volume": 7380.0}, {"date": "2016-09-20", "close": 3.35778545, "volume": 489.0}, {"date": "2016-09-21", "close": 3.626408286, "volume": 21567.0}, {"date": "2016-09-22", "close": 3.492096868, "volume": 6636.0}, {"date": "2016-09-23", "close": 3.35778545, "volume": 6018.0}, {"date": "2016-09-26", "close": 3.35778545, "volume": 2606.0}, {"date": "2016-09-27", "close": 3.223474032, "volume": 2665.0}, {"date": "2016-09-28", "close": 3.223474032, "volume": 10728.0}, {"date": "2016-09-29", "close": 3.223474032, "volume": 2623.0}, {"date": "2016-09-30", "close": 3.223474032, "volume": 2344.0}, {"date": "2016-10-03", "close": 3.223474032, "volume": 464.0}, {"date": "2016-10-04", "close": 2.954851196, "volume": 15520.0}, {"date": "2016-10-05", "close": 3.089162614, "volume": 4143.0}, {"date": "2016-10-06", "close": 3.089162614, "volume": 10395.0}, {"date": "2016-10-07", "close": 3.089162614, "volume": 6976.0}, {"date": "2016-10-10", "close": 2.954851196, "volume": 6203.0}, {"date": "2016-10-11", "close": 3.35778545, "volume": 26460.0}, {"date": "2016-10-12", "close": 3.089162614, "volume": 8551.0}, {"date": "2016-10-13", "close": 3.089162614, "volume": 8428.0}, {"date": "2016-10-14", "close": 3.223474032, "volume": 2380.0}, {"date": "2016-10-17", "close": 3.35778545, "volume": 3127.0}, {"date": "2016-10-18", "close": 3.35778545, "volume": 11306.0}, {"date": "2016-10-19", "close": 3.223474032, "volume": 3803.0}, {"date": "2016-10-20", "close": 3.089162614, "volume": 10307.0}, {"date": "2016-10-21", "close": 3.089162614, "volume": 4086.0}, {"date": "2016-10-24", "close": 3.35778545, "volume": 173544.0}, {"date": "2016-10-25", "close": 3.626408286, "volume": 135116.0}, {"date": "2016-10-26", "close": 3.492096868, "volume": 25030.0}, {"date": "2016-10-27", "close": 3.626408286, "volume": 23260.0}, {"date": "2016-10-28", "close": 3.35778545, "volume": 10063.0}, {"date": "2016-10-31", "close": 3.223474032, "volume": 4280.0}, {"date": "2016-11-01", "close": 3.35778545, "volume": 4260.0}, {"date": "2016-11-02", "close": 3.223474032, "volume": 3190.0}, {"date": "2016-11-03", "close": 3.492096868, "volume": 11764.0}, {"date": "2016-11-04", "close": 3.223474032, "volume": 13603.0}, {"date": "2016-11-07", "close": 3.35778545, "volume": 3127.0}, {"date": "2016-11-08", "close": 3.223474032, "volume": 12786.0}, {"date": "2016-11-09", "close": 3.089162614, "volume": 13261.0}, {"date": "2016-11-10", "close": 3.089162614, "volume": 1509.0}, {"date": "2016-11-11", "close": 3.35778545, "volume": 2758.0}, {"date": "2016-11-14", "close": 3.223474032, "volume": 6213.0}, {"date": "2016-11-15", "close": 3.492096868, "volume": 6633.0}, {"date": "2016-11-16", "close": 3.492096868, "volume": 20544.0}, {"date": "2016-11-17", "close": 3.492096868, "volume": 5170.0}, {"date": "2016-11-18", "close": 3.760719704, "volume": 33858.0}, {"date": "2016-11-21", "close": 3.760719704, "volume": 17721.0}, {"date": "2016-11-22", "close": 3.760719704, "volume": 15881.0}, {"date": "2016-11-23", "close": 3.492096868, "volume": 27671.0}, {"date": "2016-11-24", "close": 3.626408286, "volume": 17959.0}, {"date": "2016-11-25", "close": 3.760719704, "volume": 7179.0}, {"date": "2016-11-28", "close": 3.35778545, "volume": 24443.0}, {"date": "2016-11-29", "close": 3.35778545, "volume": 8610.0}, {"date": "2016-11-30", "close": 3.223474032, "volume": 17529.0}, {"date": "2016-12-01", "close": 3.760719704, "volume": 12693.0}, {"date": "2016-12-02", "close": 3.492096868, "volume": 8028.0}, {"date": "2016-12-05", "close": 3.35778545, "volume": 7589.0}, {"date": "2016-12-06", "close": 3.760719704, "volume": 32873.0}, {"date": "2016-12-07", "close": 4.432276794, "volume": 210620.0}, {"date": "2016-12-08", "close": 4.432276794, "volume": 148063.0}, {"date": "2016-12-09", "close": 4.02934254, "volume": 64007.0}, {"date": "2016-12-12", "close": 3.895031122, "volume": 71780.0}, {"date": "2016-12-13", "close": 4.163653958, "volume": 25983.0}, {"date": "2016-12-14", "close": 3.895031122, "volume": 35282.0}, {"date": "2016-12-15", "close": 4.02934254, "volume": 3214.0}, {"date": "2016-12-16", "close": 4.02934254, "volume": 14046.0}, {"date": "2016-12-19", "close": 3.760719704, "volume": 27595.0}, {"date": "2016-12-20", "close": 3.492096868, "volume": 25506.0}, {"date": "2016-12-21", "close": 3.492096868, "volume": 23455.0}, {"date": "2016-12-22", "close": 4.02934254, "volume": 17005.0}, {"date": "2016-12-23", "close": 4.02934254, "volume": 5371.0}, {"date": "2016-12-28", "close": 4.163653958, "volume": 16053.0}, {"date": "2016-12-29", "close": 4.163653958, "volume": 4185.0}, {"date": "2016-12-30", "close": 4.163653958, "volume": 6913.0}, {"date": "2017-01-03", "close": 4.297965376, "volume": 23089.0}, {"date": "2017-01-04", "close": 4.70089963, "volume": 67362.0}, {"date": "2017-01-05", "close": 4.566588212, "volume": 16273.0}, {"date": "2017-01-06", "close": 4.566588212, "volume": 30619.0}, {"date": "2017-01-09", "close": 4.566588212, "volume": 5897.0}, {"date": "2017-01-10", "close": 4.297965376, "volume": 44587.0}, {"date": "2017-01-11", "close": 4.02934254, "volume": 4782.0}, {"date": "2017-01-12", "close": 4.297965376, "volume": 15583.0}, {"date": "2017-01-13", "close": 4.432276794, "volume": 26080.0}, {"date": "2017-01-16", "close": 4.297965376, "volume": 6794.0}, {"date": "2017-01-17", "close": 4.297965376, "volume": 11441.0}, {"date": "2017-01-18", "close": 4.163653958, "volume": 16220.0}, {"date": "2017-01-19", "close": 4.02934254, "volume": 17682.0}, {"date": "2017-01-20", "close": 4.163653958, "volume": 8130.0}, {"date": "2017-01-23", "close": 4.163653958, "volume": 2906.0}, {"date": "2017-01-24", "close": 4.02934254, "volume": 15559.0}, {"date": "2017-01-25", "close": 4.297965376, "volume": 9644.0}, {"date": "2017-01-27", "close": 4.163653958, "volume": 10959.0}, {"date": "2017-01-30", "close": 4.297965376, "volume": 8050.0}, {"date": "2017-01-31", "close": 4.163653958, "volume": 6426.0}, {"date": "2017-02-01", "close": 4.163653958, "volume": 358.0}, {"date": "2017-02-02", "close": 4.163653958, "volume": 2016.0}, {"date": "2017-02-03", "close": 4.163653958, "volume": 20875.0}, {"date": "2017-02-06", "close": 4.163653958, "volume": 8461.0}, {"date": "2017-02-07", "close": 4.163653958, "volume": 16410.0}, {"date": "2017-02-08", "close": 4.297965376, "volume": 26711.0}, {"date": "2017-02-09", "close": 4.297965376, "volume": 3176.0}, {"date": "2017-02-10", "close": 4.432276794, "volume": 11571.0}, {"date": "2017-02-13", "close": 4.297965376, "volume": 2364.0}, {"date": "2017-02-14", "close": 4.835211048, "volume": 54402.0}, {"date": "2017-02-15", "close": 4.566588212, "volume": 21282.0}, {"date": "2017-02-16", "close": 4.432276794, "volume": 82631.0}, {"date": "2017-02-17", "close": 4.70089963, "volume": 20290.0}, {"date": "2017-02-20", "close": 4.297965376, "volume": 24473.0}, {"date": "2017-02-21", "close": 4.297965376, "volume": 20057.0}, {"date": "2017-02-22", "close": 4.163653958, "volume": 7783.0}, {"date": "2017-02-23", "close": 4.02934254, "volume": 7588.0}, {"date": "2017-02-24", "close": 3.626408286, "volume": 41724.0}, {"date": "2017-02-27", "close": 3.626408286, "volume": 45266.0}, {"date": "2017-02-28", "close": 3.626408286, "volume": 1996.0}, {"date": "2017-03-01", "close": 3.492096868, "volume": 15100.0}, {"date": "2017-03-02", "close": 3.626408286, "volume": 3154.0}, {"date": "2017-03-03", "close": 3.492096868, "volume": 28874.0}, {"date": "2017-03-06", "close": 3.626408286, "volume": 3110.0}, {"date": "2017-03-07", "close": 3.626408286, "volume": 12360.0}, {"date": "2017-03-08", "close": 3.492096868, "volume": 3910.0}, {"date": "2017-03-09", "close": 3.492096868, "volume": 3922.0}, {"date": "2017-03-10", "close": 3.492096868, "volume": 7416.0}, {"date": "2017-03-13", "close": 3.35778545, "volume": 9661.0}, {"date": "2017-03-14", "close": 3.35778545, "volume": 1147.0}, {"date": "2017-03-15", "close": 3.35778545, "volume": 532.0}, {"date": "2017-03-16", "close": 3.35778545, "volume": 4648.0}, {"date": "2017-03-17", "close": 3.492096868, "volume": 5809.0}, {"date": "2017-03-20", "close": 3.35778545, "volume": 2148.0}, {"date": "2017-03-21", "close": 3.35778545, "volume": 5779.0}, {"date": "2017-03-22", "close": 3.35778545, "volume": 1559.0}, {"date": "2017-03-24", "close": 3.626408286, "volume": 30231.0}, {"date": "2017-03-28", "close": 3.35778545, "volume": 4575.0}, {"date": "2017-03-29", "close": 3.223474032, "volume": 4963.0}, {"date": "2017-03-30", "close": 3.223474032, "volume": 1410.0}, {"date": "2017-03-31", "close": 3.223474032, "volume": 4281.0}, {"date": "2017-04-03", "close": 3.223474032, "volume": 1601.0}, {"date": "2017-04-04", "close": 3.223474032, "volume": 1890.0}, {"date": "2017-04-05", "close": 3.223474032, "volume": 9900.0}, {"date": "2017-04-06", "close": 3.223474032, "volume": 444.0}, {"date": "2017-04-07", "close": 3.626408286, "volume": 4438.0}, {"date": "2017-04-10", "close": 3.223474032, "volume": 5976.0}, {"date": "2017-04-11", "close": 3.760719704, "volume": 3792.0}, {"date": "2017-04-13", "close": 3.223474032, "volume": 24674.0}, {"date": "2017-04-18", "close": 2.954851196, "volume": 7691.0}, {"date": "2017-04-19", "close": 2.954851196, "volume": 2106.0}, {"date": "2017-04-21", "close": 3.089162614, "volume": 3325.0}, {"date": "2017-04-26", "close": 2.68622836, "volume": 14872.0}, {"date": "2017-04-27", "close": 2.68622836, "volume": 1635.0}, {"date": "2017-04-28", "close": 2.68622836, "volume": 1433.0}, {"date": "2017-05-01", "close": 2.68622836, "volume": 3353.0}, {"date": "2017-05-02", "close": 2.68622836, "volume": 7445.0}, {"date": "2017-05-03", "close": 2.820539778, "volume": 18686.0}, {"date": "2017-05-04", "close": 2.68622836, "volume": 6808.0}, {"date": "2017-05-05", "close": 2.820539778, "volume": 2315.0}, {"date": "2017-05-08", "close": 2.954851196, "volume": 4308.0}, {"date": "2017-05-09", "close": 2.820539778, "volume": 5805.0}, {"date": "2017-05-10", "close": 2.820539778, "volume": 1714.0}, {"date": "2017-05-11", "close": 2.551916942, "volume": 3431.0}, {"date": "2017-05-12", "close": 2.68622836, "volume": 5249.0}, {"date": "2017-05-15", "close": 2.820539778, "volume": 9578.0}, {"date": "2017-05-16", "close": 2.551916942, "volume": 7705.0}, {"date": "2017-05-17", "close": 2.68622836, "volume": 16880.0}, {"date": "2017-05-18", "close": 2.68622836, "volume": 372.0}, {"date": "2017-05-19", "close": 2.820539778, "volume": 6562.0}, {"date": "2017-05-22", "close": 2.820539778, "volume": 1418.0}, {"date": "2017-05-23", "close": 2.417605524, "volume": 26724.0}, {"date": "2017-05-24", "close": 2.417605524, "volume": 17638.0}, {"date": "2017-05-25", "close": 2.283294106, "volume": 48378.0}, {"date": "2017-05-26", "close": 2.283294106, "volume": 27586.0}, {"date": "2017-05-29", "close": 2.283294106, "volume": 3002.0}, {"date": "2017-05-30", "close": 2.283294106, "volume": 4096.0}, {"date": "2017-05-31", "close": 2.283294106, "volume": 1307.0}, {"date": "2017-06-05", "close": 2.01467127, "volume": 8950.0}, {"date": "2017-06-06", "close": 2.148982688, "volume": 3127.0}, {"date": "2017-06-09", "close": 2.148982688, "volume": 6468.0}, {"date": "2017-06-13", "close": 2.01467127, "volume": 8352.0}, {"date": "2017-06-14", "close": 2.01467127, "volume": 303.0}, {"date": "2017-06-15", "close": 2.01467127, "volume": 2379.0}, {"date": "2017-06-16", "close": 2.01467127, "volume": 78.0}, {"date": "2017-06-19", "close": 2.01467127, "volume": 11535.0}, {"date": "2017-06-20", "close": 2.01467127, "volume": 9107.0}, {"date": "2017-06-21", "close": 1.880359852, "volume": 13814.0}, {"date": "2017-06-22", "close": 1.880359852, "volume": 1038.0}, {"date": "2017-06-23", "close": 1.880359852, "volume": 12337.0}, {"date": "2017-06-26", "close": 1.746048434, "volume": 12052.0}, {"date": "2017-06-27", "close": 1.746048434, "volume": 9840.0}, {"date": "2017-06-28", "close": 1.880359852, "volume": 6577.0}, {"date": "2017-06-29", "close": 2.01467127, "volume": 17754.0}, {"date": "2017-06-30", "close": 2.01467127, "volume": 5228.0}, {"date": "2017-07-03", "close": 2.148982688, "volume": 7206.0}, {"date": "2017-07-04", "close": 2.148982688, "volume": 4237.0}, {"date": "2017-07-05", "close": 2.148982688, "volume": 1489.0}, {"date": "2017-07-06", "close": 2.01467127, "volume": 372.0}, {"date": "2017-07-07", "close": 2.01467127, "volume": 7723.0}, {"date": "2017-07-10", "close": 2.148982688, "volume": 653.0}, {"date": "2017-07-11", "close": 2.148982688, "volume": 854.0}, {"date": "2017-07-12", "close": 2.148982688, "volume": 1489.0}, {"date": "2017-07-13", "close": 2.148982688, "volume": 7609.0}, {"date": "2017-07-14", "close": 2.417605524, "volume": 28347.0}, {"date": "2017-07-17", "close": 2.283294106, "volume": 16914.0}, {"date": "2017-07-18", "close": 2.283294106, "volume": 1203.0}, {"date": "2017-07-19", "close": 2.283294106, "volume": 4076.0}, {"date": "2017-07-20", "close": 2.283294106, "volume": 4821.0}, {"date": "2017-07-21", "close": 2.417605524, "volume": 674.0}, {"date": "2017-07-24", "close": 2.148982688, "volume": 10360.0}, {"date": "2017-07-25", "close": 2.148982688, "volume": 14167.0}, {"date": "2017-07-26", "close": 2.283294106, "volume": 5507.0}, {"date": "2017-07-27", "close": 2.283294106, "volume": 2631.0}, {"date": "2017-07-28", "close": 2.148982688, "volume": 10878.0}, {"date": "2017-07-31", "close": 2.148982688, "volume": 3326.0}, {"date": "2017-08-01", "close": 2.148982688, "volume": 14840.0}, {"date": "2017-08-02", "close": 2.148982688, "volume": 1362.0}, {"date": "2017-08-03", "close": 2.148982688, "volume": 3125.0}, {"date": "2017-08-04", "close": 2.148982688, "volume": 521.0}, {"date": "2017-08-07", "close": 1.880359852, "volume": 44061.0}, {"date": "2017-08-08", "close": 1.880359852, "volume": 4111.0}, {"date": "2017-08-09", "close": 2.01467127, "volume": 19723.0}, {"date": "2017-08-10", "close": 2.01467127, "volume": 461.0}, {"date": "2017-08-14", "close": 1.880359852, "volume": 11036.0}, {"date": "2017-08-15", "close": 1.880359852, "volume": 6363.0}, {"date": "2017-08-16", "close": 1.880359852, "volume": 5571.0}, {"date": "2017-08-18", "close": 2.01467127, "volume": 4450.0}, {"date": "2017-08-21", "close": 2.01467127, "volume": 1245.0}, {"date": "2017-08-22", "close": 1.746048434, "volume": 9933.0}, {"date": "2017-08-23", "close": 1.746048434, "volume": 1456.0}, {"date": "2017-08-24", "close": 1.880359852, "volume": 790.0}, {"date": "2017-08-28", "close": 1.746048434, "volume": 1943.0}, {"date": "2017-08-29", "close": 1.746048434, "volume": 16554.0}, {"date": "2017-08-30", "close": 2.01467127, "volume": 21092.0}, {"date": "2017-08-31", "close": 2.01467127, "volume": 253.0}, {"date": "2017-09-01", "close": 2.01467127, "volume": 692.0}, {"date": "2017-09-04", "close": 1.880359852, "volume": 548.0}, {"date": "2017-09-05", "close": 1.880359852, "volume": 521.0}, {"date": "2017-09-06", "close": 1.746048434, "volume": 6735.0}, {"date": "2017-09-07", "close": 1.746048434, "volume": 2021.0}, {"date": "2017-09-08", "close": 1.746048434, "volume": 745.0}, {"date": "2017-09-12", "close": 1.746048434, "volume": 745.0}, {"date": "2017-09-13", "close": 2.01467127, "volume": 33145.0}, {"date": "2017-09-14", "close": 2.01467127, "volume": 16773.0}, {"date": "2017-09-15", "close": 2.148982688, "volume": 4689.0}, {"date": "2017-09-18", "close": 2.01467127, "volume": 13515.0}, {"date": "2017-09-19", "close": 2.148982688, "volume": 11649.0}, {"date": "2017-09-21", "close": 2.01467127, "volume": 4429.0}, {"date": "2017-09-22", "close": 2.01467127, "volume": 2132.0}, {"date": "2017-09-28", "close": 1.611737016, "volume": 140455.0}, {"date": "2017-09-29", "close": 1.477425598, "volume": 62106.0}, {"date": "2017-10-02", "close": 1.477425598, "volume": 8149.0}, {"date": "2017-10-03", "close": 1.477425598, "volume": 1998.0}, {"date": "2017-10-04", "close": 1.477425598, "volume": 7182.0}, {"date": "2017-10-05", "close": 1.611737016, "volume": 14604.0}, {"date": "2017-10-06", "close": 1.706625396, "volume": 22921.0}, {"date": "2017-10-09", "close": 1.706625396, "volume": 65358.0}, {"date": "2017-10-10", "close": 1.848844179, "volume": 50541.0}, {"date": "2017-10-11", "close": 1.848844179, "volume": 118170.0}, {"date": "2017-10-12", "close": 1.706625396, "volume": 62737.0}, {"date": "2017-10-13", "close": 1.706625396, "volume": 38320.0}, {"date": "2017-10-16", "close": 1.706625396, "volume": 47056.0}, {"date": "2017-10-17", "close": 1.706625396, "volume": 45262.0}, {"date": "2017-10-18", "close": 1.848844179, "volume": 71140.0}, {"date": "2017-10-19", "close": 2.417719311, "volume": 1071251.0}, {"date": "2017-10-20", "close": 2.275500528, "volume": 251195.0}, {"date": "2017-10-23", "close": 1.991062962, "volume": 123090.0}, {"date": "2017-10-24", "close": 2.275500528, "volume": 68579.0}, {"date": "2017-10-25", "close": 2.275500528, "volume": 136701.0}, {"date": "2017-10-26", "close": 2.559938094, "volume": 209113.0}, {"date": "2017-10-27", "close": 2.84437566, "volume": 568699.0}, {"date": "2017-10-30", "close": 3.555469575, "volume": 338835.0}, {"date": "2017-10-31", "close": 4.124344707, "volume": 681281.0}, {"date": "2017-11-01", "close": 3.697688358, "volume": 260363.0}, {"date": "2017-11-02", "close": 3.555469575, "volume": 128604.0}, {"date": "2017-11-03", "close": 3.839907141, "volume": 139151.0}, {"date": "2017-11-06", "close": 3.982125924, "volume": 137388.0}, {"date": "2017-11-07", "close": 3.839907141, "volume": 72321.0}, {"date": "2017-11-08", "close": 3.982125924, "volume": 77901.0}, {"date": "2017-11-09", "close": 5.262094971, "volume": 894015.0}, {"date": "2017-11-10", "close": 4.26656349, "volume": 858216.0}, {"date": "2017-11-13", "close": 5.404313754, "volume": 583801.0}, {"date": "2017-11-14", "close": 6.115407669, "volume": 1093767.0}, {"date": "2017-11-15", "close": 5.830970103, "volume": 345347.0}, {"date": "2017-11-16", "close": 5.404313754, "volume": 214511.0}, {"date": "2017-11-17", "close": 5.68875132, "volume": 203997.0}, {"date": "2017-11-20", "close": 6.257626452, "volume": 265193.0}, {"date": "2017-11-21", "close": 6.968720367, "volume": 394269.0}, {"date": "2017-11-22", "close": 7.822033065, "volume": 552760.0}, {"date": "2017-11-23", "close": 7.822033065, "volume": 380453.0}, {"date": "2017-11-24", "close": 7.395376716, "volume": 164347.0}, {"date": "2017-11-27", "close": 7.11093915, "volume": 102758.0}, {"date": "2017-11-28", "close": 7.964251848, "volume": 136575.0}, {"date": "2017-11-29", "close": 7.395376716, "volume": 224013.0}, {"date": "2017-11-30", "close": 7.395376716, "volume": 143098.0}, {"date": "2017-12-01", "close": 7.395376716, "volume": 65558.0}, {"date": "2017-12-04", "close": 7.679814282, "volume": 107435.0}, {"date": "2017-12-05", "close": 7.395376716, "volume": 142195.0}, {"date": "2017-12-06", "close": 7.253157933, "volume": 137877.0}, {"date": "2017-12-07", "close": 6.826501584, "volume": 94162.0}, {"date": "2017-12-08", "close": 6.542064018, "volume": 118069.0}, {"date": "2017-12-11", "close": 6.115407669, "volume": 220906.0}, {"date": "2017-12-12", "close": 5.546532537, "volume": 170927.0}, {"date": "2017-12-13", "close": 5.68875132, "volume": 143246.0}, {"date": "2017-12-14", "close": 6.257626452, "volume": 112476.0}, {"date": "2017-12-15", "close": 6.257626452, "volume": 72658.0}, {"date": "2017-12-18", "close": 6.115407669, "volume": 52741.0}, {"date": "2017-12-19", "close": 6.399845235, "volume": 43177.0}, {"date": "2017-12-20", "close": 6.968720367, "volume": 102016.0}, {"date": "2017-12-21", "close": 6.968720367, "volume": 73656.0}, {"date": "2017-12-22", "close": 7.11093915, "volume": 58459.0}, {"date": "2017-12-27", "close": 7.822033065, "volume": 77913.0}, {"date": "2017-12-28", "close": 9.670877244, "volume": 243418.0}, {"date": "2017-12-29", "close": 9.95531481, "volume": 299223.0}, {"date": "2018-01-02", "close": 10.808627508, "volume": 134097.0}, {"date": "2018-01-03", "close": 12.373034121, "volume": 442034.0}, {"date": "2018-01-04", "close": 12.515252904, "volume": 181073.0}, {"date": "2018-01-05", "close": 11.804158989, "volume": 163724.0}, {"date": "2018-01-08", "close": 12.230815338, "volume": 92059.0}, {"date": "2018-01-09", "close": 13.084128036, "volume": 113604.0}, {"date": "2018-01-10", "close": 14.2218783, "volume": 195345.0}, {"date": "2018-01-11", "close": 16.355160045, "volume": 282247.0}, {"date": "2018-01-12", "close": 14.079659517, "volume": 359568.0}, {"date": "2018-01-15", "close": 14.932972215, "volume": 143895.0}, {"date": "2018-01-16", "close": 14.932972215, "volume": 69679.0}, {"date": "2018-01-17", "close": 15.64406613, "volume": 66273.0}, {"date": "2018-01-18", "close": 14.079659517, "volume": 137216.0}, {"date": "2018-01-19", "close": 13.084128036, "volume": 192867.0}, {"date": "2018-01-22", "close": 11.235283857, "volume": 206826.0}, {"date": "2018-01-23", "close": 12.088596555, "volume": 112617.0}, {"date": "2018-01-24", "close": 11.946377772, "volume": 114433.0}, {"date": "2018-01-25", "close": 11.661940206, "volume": 68498.0}, {"date": "2018-01-29", "close": 11.519721423, "volume": 42266.0}, {"date": "2018-01-30", "close": 10.950846291, "volume": 62114.0}, {"date": "2018-01-31", "close": 9.813096027, "volume": 248917.0}, {"date": "2018-02-01", "close": 10.524189942, "volume": 178569.0}, {"date": "2018-02-02", "close": 9.813096027, "volume": 129453.0}, {"date": "2018-02-05", "close": 8.53312698, "volume": 152189.0}, {"date": "2018-02-06", "close": 6.826501584, "volume": 445301.0}, {"date": "2018-02-07", "close": 8.248689414, "volume": 221193.0}, {"date": "2018-02-08", "close": 9.386439678, "volume": 201266.0}, {"date": "2018-02-09", "close": 8.959783329, "volume": 254018.0}, {"date": "2018-02-12", "close": 9.102002112, "volume": 180403.0}, {"date": "2018-02-13", "close": 9.670877244, "volume": 158799.0}, {"date": "2018-02-14", "close": 9.102002112, "volume": 109064.0}, {"date": "2018-02-15", "close": 9.813096027, "volume": 158936.0}, {"date": "2018-02-16", "close": 9.244220895, "volume": 89534.0}, {"date": "2018-02-19", "close": 9.244220895, "volume": 36449.0}, {"date": "2018-02-20", "close": 9.102002112, "volume": 23854.0}, {"date": "2018-02-21", "close": 8.675345763, "volume": 28537.0}, {"date": "2018-02-22", "close": 9.528658461, "volume": 40218.0}, {"date": "2018-02-23", "close": 8.959783329, "volume": 39837.0}, {"date": "2018-02-26", "close": 9.102002112, "volume": 47559.0}, {"date": "2018-02-27", "close": 8.817564546, "volume": 58678.0}, {"date": "2018-02-28", "close": 8.959783329, "volume": 19193.0}, {"date": "2018-03-01", "close": 8.675345763, "volume": 18972.0}, {"date": "2018-03-02", "close": 8.390908197, "volume": 36066.0}, {"date": "2018-03-05", "close": 7.964251848, "volume": 94386.0}, {"date": "2018-03-06", "close": 7.964251848, "volume": 28552.0}, {"date": "2018-03-07", "close": 7.679814282, "volume": 24872.0}, {"date": "2018-03-08", "close": 7.253157933, "volume": 86398.0}, {"date": "2018-03-09", "close": 7.822033065, "volume": 68583.0}, {"date": "2018-03-12", "close": 8.53312698, "volume": 70111.0}, {"date": "2018-03-13", "close": 8.817564546, "volume": 73326.0}, {"date": "2018-03-14", "close": 8.675345763, "volume": 36113.0}, {"date": "2018-03-15", "close": 8.675345763, "volume": 64702.0}, {"date": "2018-03-16", "close": 8.817564546, "volume": 60485.0}, {"date": "2018-03-19", "close": 9.386439678, "volume": 134111.0}, {"date": "2018-03-20", "close": 8.959783329, "volume": 55432.0}, {"date": "2018-03-21", "close": 9.386439678, "volume": 83573.0}, {"date": "2018-03-22", "close": 8.959783329, "volume": 57416.0}, {"date": "2018-03-23", "close": 8.675345763, "volume": 76064.0}, {"date": "2018-03-26", "close": 8.390908197, "volume": 30482.0}, {"date": "2018-03-27", "close": 8.390908197, "volume": 48604.0}, {"date": "2018-03-28", "close": 8.106470631, "volume": 18973.0}, {"date": "2018-03-29", "close": 8.248689414, "volume": 18207.0}, {"date": "2018-04-03", "close": 8.106470631, "volume": 29320.0}, {"date": "2018-04-04", "close": 8.248689414, "volume": 23620.0}, {"date": "2018-04-05", "close": 8.248689414, "volume": 27647.0}, {"date": "2018-04-06", "close": 7.964251848, "volume": 18188.0}, {"date": "2018-04-09", "close": 7.395376716, "volume": 53643.0}, {"date": "2018-04-10", "close": 7.537595499, "volume": 46602.0}, {"date": "2018-04-11", "close": 7.964251848, "volume": 37063.0}, {"date": "2018-04-12", "close": 8.675345763, "volume": 90161.0}, {"date": "2018-04-13", "close": 9.244220895, "volume": 144946.0}, {"date": "2018-04-18", "close": 8.248689414, "volume": 74731.0}, {"date": "2018-04-19", "close": 7.537595499, "volume": 132030.0}, {"date": "2018-04-20", "close": 7.537595499, "volume": 57589.0}, {"date": "2018-04-23", "close": 7.822033065, "volume": 33326.0}, {"date": "2018-04-24", "close": 7.395376716, "volume": 328403.0}, {"date": "2018-04-26", "close": 7.253157933, "volume": 60878.0}, {"date": "2018-04-27", "close": 7.395376716, "volume": 59063.0}, {"date": "2018-04-30", "close": 7.395376716, "volume": 60080.0}, {"date": "2018-05-01", "close": 7.253157933, "volume": 122779.0}, {"date": "2018-05-02", "close": 6.968720367, "volume": 114150.0}, {"date": "2018-05-03", "close": 6.684282801, "volume": 118786.0}, {"date": "2018-05-04", "close": 6.826501584, "volume": 54838.0}, {"date": "2018-05-07", "close": 6.684282801, "volume": 60261.0}, {"date": "2018-05-08", "close": 6.684282801, "volume": 12674.0}, {"date": "2018-05-09", "close": 6.684282801, "volume": 14313.0}, {"date": "2018-05-10", "close": 6.826501584, "volume": 49559.0}, {"date": "2018-05-11", "close": 6.826501584, "volume": 13682.0}, {"date": "2018-05-14", "close": 6.399845235, "volume": 45899.0}, {"date": "2018-05-15", "close": 6.542064018, "volume": 24816.0}, {"date": "2018-05-16", "close": 6.399845235, "volume": 33682.0}, {"date": "2018-05-17", "close": 6.684282801, "volume": 103718.0}, {"date": "2018-05-18", "close": 6.684282801, "volume": 73872.0}, {"date": "2018-05-21", "close": 6.542064018, "volume": 44416.0}, {"date": "2018-05-22", "close": 6.542064018, "volume": 31922.0}, {"date": "2018-05-23", "close": 6.399845235, "volume": 33626.0}, {"date": "2018-05-24", "close": 6.399845235, "volume": 23840.0}, {"date": "2018-05-25", "close": 6.257626452, "volume": 42766.0}, {"date": "2018-05-28", "close": 6.115407669, "volume": 21140.0}, {"date": "2018-05-29", "close": 5.973188886, "volume": 25556.0}, {"date": "2018-05-30", "close": 6.826501584, "volume": 161871.0}, {"date": "2018-05-31", "close": 6.826501584, "volume": 61581.0}, {"date": "2018-06-01", "close": 6.684282801, "volume": 11844.0}, {"date": "2018-06-04", "close": 6.542064018, "volume": 36564.0}, {"date": "2018-06-05", "close": 6.115407669, "volume": 78966.0}, {"date": "2018-06-06", "close": 6.257626452, "volume": 22326.0}, {"date": "2018-06-07", "close": 6.257626452, "volume": 21003.0}, {"date": "2018-06-08", "close": 6.257626452, "volume": 9244.0}, {"date": "2018-06-12", "close": 6.257626452, "volume": 11004.0}, {"date": "2018-06-13", "close": 6.115407669, "volume": 19607.0}, {"date": "2018-06-14", "close": 6.115407669, "volume": 3808.0}, {"date": "2018-06-15", "close": 6.115407669, "volume": 10006.0}, {"date": "2018-06-18", "close": 5.973188886, "volume": 17811.0}, {"date": "2018-06-19", "close": 5.68875132, "volume": 55641.0}, {"date": "2018-06-20", "close": 5.546532537, "volume": 20715.0}, {"date": "2018-06-21", "close": 5.546532537, "volume": 49642.0}, {"date": "2018-06-22", "close": 5.262094971, "volume": 36001.0}, {"date": "2018-06-25", "close": 5.404313754, "volume": 40132.0}, {"date": "2018-06-26", "close": 5.262094971, "volume": 74393.0}, {"date": "2018-06-27", "close": 5.404313754, "volume": 20256.0}, {"date": "2018-06-28", "close": 5.404313754, "volume": 20427.0}, {"date": "2018-06-29", "close": 5.68875132, "volume": 22216.0}, {"date": "2018-07-02", "close": 4.693219839, "volume": 186537.0}, {"date": "2018-07-03", "close": 3.839907141, "volume": 244866.0}, {"date": "2018-07-04", "close": 3.413250792, "volume": 235534.0}, {"date": "2018-07-05", "close": 4.551001056, "volume": 457367.0}, {"date": "2018-07-06", "close": 4.693219839, "volume": 146440.0}, {"date": "2018-07-09", "close": 4.693219839, "volume": 34769.0}, {"date": "2018-07-10", "close": 4.551001056, "volume": 24545.0}, {"date": "2018-07-11", "close": 5.262094971, "volume": 173555.0}, {"date": "2018-07-12", "close": 6.968720367, "volume": 291337.0}, {"date": "2018-07-13", "close": 6.684282801, "volume": 225405.0}, {"date": "2018-07-16", "close": 6.115407669, "volume": 103601.0}, {"date": "2018-07-17", "close": 7.395376716, "volume": 178876.0}, {"date": "2018-07-18", "close": 6.826501584, "volume": 99413.0}, {"date": "2018-07-19", "close": 6.684282801, "volume": 43759.0}, {"date": "2018-07-20", "close": 6.684282801, "volume": 36958.0}, {"date": "2018-07-23", "close": 6.257626452, "volume": 73543.0}, {"date": "2018-07-24", "close": 6.257626452, "volume": 34688.0}, {"date": "2018-07-25", "close": 6.115407669, "volume": 27529.0}, {"date": "2018-07-26", "close": 6.257626452, "volume": 39500.0}, {"date": "2018-07-27", "close": 5.973188886, "volume": 35858.0}, {"date": "2018-07-30", "close": 5.830970103, "volume": 54160.0}, {"date": "2018-07-31", "close": 5.830970103, "volume": 36088.0}, {"date": "2018-08-01", "close": 6.115407669, "volume": 46866.0}, {"date": "2018-08-02", "close": 6.399845235, "volume": 64981.0}, {"date": "2018-08-03", "close": 5.973188886, "volume": 47687.0}, {"date": "2018-08-06", "close": 6.115407669, "volume": 20236.0}, {"date": "2018-08-07", "close": 5.973188886, "volume": 22984.0}, {"date": "2018-08-08", "close": 6.115407669, "volume": 18720.0}, {"date": "2018-08-09", "close": 5.68875132, "volume": 24728.0}, {"date": "2018-08-10", "close": 5.68875132, "volume": 11752.0}, {"date": "2018-08-13", "close": 5.404313754, "volume": 14946.0}, {"date": "2018-08-14", "close": 5.119876188, "volume": 34279.0}, {"date": "2018-08-15", "close": 4.835438622, "volume": 32775.0}, {"date": "2018-08-16", "close": 4.835438622, "volume": 45471.0}, {"date": "2018-08-17", "close": 4.693219839, "volume": 15302.0}, {"date": "2018-08-20", "close": 5.262094971, "volume": 40677.0}, {"date": "2018-08-21", "close": 4.977657405, "volume": 26568.0}, {"date": "2018-08-22", "close": 4.835438622, "volume": 8838.0}, {"date": "2018-08-23", "close": 4.835438622, "volume": 10399.0}, {"date": "2018-08-24", "close": 5.119876188, "volume": 15434.0}, {"date": "2018-08-27", "close": 4.835438622, "volume": 13271.0}, {"date": "2018-08-28", "close": 4.693219839, "volume": 26484.0}, {"date": "2018-08-29", "close": 4.551001056, "volume": 28534.0}, {"date": "2018-08-30", "close": 4.693219839, "volume": 19076.0}, {"date": "2018-08-31", "close": 4.835438622, "volume": 11626.0}, {"date": "2018-09-03", "close": 4.693219839, "volume": 8266.0}, {"date": "2018-09-04", "close": 4.693219839, "volume": 12747.0}, {"date": "2018-09-05", "close": 4.551001056, "volume": 15791.0}, {"date": "2018-09-06", "close": 4.124344707, "volume": 44157.0}, {"date": "2018-09-07", "close": 4.124344707, "volume": 15170.0}, {"date": "2018-09-10", "close": 4.551001056, "volume": 18639.0}, {"date": "2018-09-11", "close": 5.119876188, "volume": 38148.0}, {"date": "2018-09-12", "close": 4.977657405, "volume": 35234.0}, {"date": "2018-09-13", "close": 4.693219839, "volume": 16206.0}, {"date": "2018-09-14", "close": 4.551001056, "volume": 20192.0}, {"date": "2018-09-17", "close": 4.551001056, "volume": 12502.0}, {"date": "2018-09-18", "close": 4.693219839, "volume": 16379.0}, {"date": "2018-09-19", "close": 4.835438622, "volume": 21814.0}, {"date": "2018-09-20", "close": 4.977657405, "volume": 20736.0}, {"date": "2018-09-21", "close": 4.977657405, "volume": 13511.0}, {"date": "2018-09-24", "close": 5.262094971, "volume": 33302.0}, {"date": "2018-09-25", "close": 4.693219839, "volume": 31438.0}, {"date": "2018-09-26", "close": 4.551001056, "volume": 13789.0}, {"date": "2018-09-27", "close": 4.693219839, "volume": 10251.0}, {"date": "2018-09-28", "close": 4.835438622, "volume": 5543.0}, {"date": "2018-10-01", "close": 4.835438622, "volume": 3447.0}, {"date": "2018-10-02", "close": 4.551001056, "volume": 22661.0}, {"date": "2018-10-03", "close": 4.551001056, "volume": 32808.0}, {"date": "2018-10-04", "close": 4.551001056, "volume": 12821.0}, {"date": "2018-10-05", "close": 4.693219839, "volume": 10988.0}, {"date": "2018-10-08", "close": 4.693219839, "volume": 5503.0}, {"date": "2018-10-09", "close": 4.693219839, "volume": 6720.0}, {"date": "2018-10-10", "close": 4.408782273, "volume": 18259.0}, {"date": "2018-10-11", "close": 3.982125924, "volume": 39401.0}, {"date": "2018-10-12", "close": 4.124344707, "volume": 19552.0}, {"date": "2018-10-15", "close": 4.26656349, "volume": 7306.0}, {"date": "2018-10-16", "close": 4.124344707, "volume": 14341.0}, {"date": "2018-10-17", "close": 3.982125924, "volume": 13143.0}, {"date": "2018-10-18", "close": 4.124344707, "volume": 8289.0}, {"date": "2018-10-19", "close": 4.124344707, "volume": 5866.0}, {"date": "2018-10-22", "close": 3.982125924, "volume": 4063.0}, {"date": "2018-10-23", "close": 4.124344707, "volume": 5807.0}, {"date": "2018-10-24", "close": 3.839907141, "volume": 26851.0}, {"date": "2018-10-25", "close": 3.555469575, "volume": 20355.0}, {"date": "2018-10-26", "close": 3.697688358, "volume": 13872.0}, {"date": "2018-10-29", "close": 3.697688358, "volume": 1500.0}, {"date": "2018-10-30", "close": 4.408782273, "volume": 47550.0}, {"date": "2018-10-31", "close": 3.697688358, "volume": 25190.0}, {"date": "2018-11-01", "close": 3.697688358, "volume": 9440.0}, {"date": "2018-11-02", "close": 3.839907141, "volume": 13106.0}, {"date": "2018-11-05", "close": 3.839907141, "volume": 2820.0}, {"date": "2018-11-06", "close": 3.839907141, "volume": 1746.0}, {"date": "2018-11-07", "close": 4.124344707, "volume": 32863.0}, {"date": "2018-11-08", "close": 3.982125924, "volume": 15123.0}, {"date": "2018-11-09", "close": 3.982125924, "volume": 13275.0}, {"date": "2018-11-12", "close": 3.839907141, "volume": 2895.0}, {"date": "2018-11-13", "close": 3.555469575, "volume": 23028.0}, {"date": "2018-11-14", "close": 3.555469575, "volume": 5404.0}, {"date": "2018-11-15", "close": 3.697688358, "volume": 16655.0}, {"date": "2018-11-16", "close": 3.697688358, "volume": 15425.0}, {"date": "2018-11-19", "close": 3.697688358, "volume": 8888.0}, {"date": "2018-11-20", "close": 3.555469575, "volume": 10685.0}, {"date": "2018-11-21", "close": 3.413250792, "volume": 21229.0}, {"date": "2018-11-22", "close": 3.555469575, "volume": 6936.0}, {"date": "2018-11-23", "close": 3.555469575, "volume": 2749.0}, {"date": "2018-11-26", "close": 3.271032009, "volume": 48354.0}, {"date": "2018-11-27", "close": 3.413250792, "volume": 11826.0}, {"date": "2018-11-28", "close": 3.128813226, "volume": 6802.0}, {"date": "2018-11-29", "close": 3.128813226, "volume": 10556.0}, {"date": "2018-11-30", "close": 3.271032009, "volume": 5256.0}, {"date": "2018-12-03", "close": 3.413250792, "volume": 6003.0}, {"date": "2018-12-04", "close": 3.271032009, "volume": 3346.0}, {"date": "2018-12-05", "close": 3.271032009, "volume": 2517.0}, {"date": "2018-12-06", "close": 3.128813226, "volume": 5882.0}, {"date": "2018-12-07", "close": 3.128813226, "volume": 7463.0}, {"date": "2018-12-10", "close": 3.128813226, "volume": 3572.0}, {"date": "2018-12-11", "close": 2.986594443, "volume": 24652.0}, {"date": "2018-12-12", "close": 2.559938094, "volume": 55984.0}, {"date": "2018-12-13", "close": 2.702156877, "volume": 22061.0}, {"date": "2018-12-14", "close": 2.559938094, "volume": 5372.0}, {"date": "2018-12-17", "close": 2.559938094, "volume": 3190.0}, {"date": "2018-12-18", "close": 2.559938094, "volume": 9208.0}, {"date": "2018-12-19", "close": 2.417719311, "volume": 7608.0}, {"date": "2018-12-20", "close": 2.84437566, "volume": 23855.0}, {"date": "2018-12-21", "close": 2.559938094, "volume": 4311.0}, {"date": "2018-12-24", "close": 2.702156877, "volume": 9562.0}, {"date": "2018-12-27", "close": 2.702156877, "volume": 9858.0}, {"date": "2018-12-28", "close": 2.559938094, "volume": 1192.0}, {"date": "2018-12-31", "close": 2.84437566, "volume": 598.0}, {"date": "2019-01-02", "close": 2.559938094, "volume": 8248.0}, {"date": "2019-01-03", "close": 2.559938094, "volume": 7162.0}, {"date": "2019-01-04", "close": 2.702156877, "volume": 363.0}, {"date": "2019-01-07", "close": 2.559938094, "volume": 6282.0}, {"date": "2019-01-08", "close": 2.559938094, "volume": 6775.0}, {"date": "2019-01-09", "close": 2.559938094, "volume": 1661.0}, {"date": "2019-01-10", "close": 2.84437566, "volume": 16068.0}, {"date": "2019-01-11", "close": 2.84437566, "volume": 2951.0}, {"date": "2019-01-14", "close": 2.84437566, "volume": 2619.0}, {"date": "2019-01-15", "close": 2.84437566, "volume": 872.0}, {"date": "2019-01-17", "close": 2.702156877, "volume": 10172.0}, {"date": "2019-01-18", "close": 2.84437566, "volume": 3255.0}, {"date": "2019-01-21", "close": 2.84437566, "volume": 6108.0}, {"date": "2019-01-22", "close": 2.559938094, "volume": 11929.0}, {"date": "2019-01-23", "close": 2.559938094, "volume": 2370.0}, {"date": "2019-01-24", "close": 2.559938094, "volume": 3477.0}, {"date": "2019-01-25", "close": 2.559938094, "volume": 666.0}, {"date": "2019-01-29", "close": 2.702156877, "volume": 32383.0}, {"date": "2019-01-30", "close": 2.986594443, "volume": 7390.0}, {"date": "2019-01-31", "close": 2.84437566, "volume": 5138.0}, {"date": "2019-02-01", "close": 2.986594443, "volume": 1113.0}, {"date": "2019-02-04", "close": 2.986594443, "volume": 1217.0}, {"date": "2019-02-05", "close": 3.271032009, "volume": 23679.0}, {"date": "2019-02-06", "close": 3.839907141, "volume": 38920.0}, {"date": "2019-02-07", "close": 3.555469575, "volume": 43416.0}, {"date": "2019-02-08", "close": 3.271032009, "volume": 24859.0}, {"date": "2019-02-11", "close": 2.84437566, "volume": 42243.0}, {"date": "2019-02-12", "close": 3.271032009, "volume": 11135.0}, {"date": "2019-02-13", "close": 3.271032009, "volume": 5895.0}, {"date": "2019-02-14", "close": 3.128813226, "volume": 10402.0}, {"date": "2019-02-15", "close": 3.128813226, "volume": 5406.0}, {"date": "2019-02-18", "close": 3.271032009, "volume": 3535.0}, {"date": "2019-02-19", "close": 2.986594443, "volume": 3533.0}, {"date": "2019-02-20", "close": 2.986594443, "volume": 7041.0}, {"date": "2019-02-21", "close": 2.986594443, "volume": 3608.0}, {"date": "2019-02-22", "close": 3.128813226, "volume": 14622.0}, {"date": "2019-02-25", "close": 3.271032009, "volume": 8708.0}, {"date": "2019-02-26", "close": 3.413250792, "volume": 24762.0}, {"date": "2019-02-27", "close": 3.413250792, "volume": 2190.0}, {"date": "2019-02-28", "close": 3.413250792, "volume": 6288.0}, {"date": "2019-03-01", "close": 3.413250792, "volume": 70.0}, {"date": "2019-03-04", "close": 3.271032009, "volume": 10000.0}, {"date": "2019-03-05", "close": 3.128813226, "volume": 2663.0}, {"date": "2019-03-06", "close": 2.559938094, "volume": 173256.0}, {"date": "2019-03-07", "close": 2.417719311, "volume": 11058.0}, {"date": "2019-03-08", "close": 2.559938094, "volume": 13683.0}, {"date": "2019-03-11", "close": 2.417719311, "volume": 11394.0}, {"date": "2019-03-12", "close": 2.417719311, "volume": 22674.0}, {"date": "2019-03-13", "close": 2.417719311, "volume": 8581.0}, {"date": "2019-03-14", "close": 2.275500528, "volume": 16660.0}, {"date": "2019-03-15", "close": 2.133281745, "volume": 64928.0}, {"date": "2019-03-18", "close": 1.991062962, "volume": 13413.0}, {"date": "2019-03-19", "close": 2.275500528, "volume": 21791.0}, {"date": "2019-03-20", "close": 2.275500528, "volume": 7067.0}, {"date": "2019-03-21", "close": 2.133281745, "volume": 13087.0}, {"date": "2019-03-22", "close": 2.275500528, "volume": 2284.0}, {"date": "2019-03-25", "close": 2.133281745, "volume": 2194.0}, {"date": "2019-03-26", "close": 2.275500528, "volume": 7331.0}, {"date": "2019-03-27", "close": 2.133281745, "volume": 7612.0}, {"date": "2019-03-28", "close": 2.559938094, "volume": 25765.0}, {"date": "2019-03-29", "close": 2.559938094, "volume": 8332.0}, {"date": "2019-04-01", "close": 2.275500528, "volume": 4644.0}, {"date": "2019-04-02", "close": 2.417719311, "volume": 6896.0}, {"date": "2019-04-03", "close": 2.417719311, "volume": 1804.0}, {"date": "2019-04-04", "close": 2.559938094, "volume": 7058.0}, {"date": "2019-04-05", "close": 2.702156877, "volume": 8315.0}, {"date": "2019-04-08", "close": 2.417719311, "volume": 5392.0}, {"date": "2019-04-09", "close": 2.559938094, "volume": 13457.0}, {"date": "2019-04-10", "close": 2.417719311, "volume": 518.0}, {"date": "2019-04-11", "close": 2.417719311, "volume": 5390.0}, {"date": "2019-04-12", "close": 2.417719311, "volume": 3107.0}, {"date": "2019-04-15", "close": 2.559938094, "volume": 32568.0}, {"date": "2019-04-16", "close": 2.559938094, "volume": 7035.0}, {"date": "2019-04-17", "close": 2.417719311, "volume": 2590.0}, {"date": "2019-04-18", "close": 2.275500528, "volume": 17741.0}, {"date": "2019-04-24", "close": 2.133281745, "volume": 22950.0}, {"date": "2019-04-26", "close": 2.133281745, "volume": 7089.0}, {"date": "2019-04-29", "close": 2.133281745, "volume": 5566.0}, {"date": "2019-04-30", "close": 1.991062962, "volume": 23696.0}, {"date": "2019-05-01", "close": 1.991062962, "volume": 17058.0}, {"date": "2019-05-02", "close": 1.991062962, "volume": 17836.0}, {"date": "2019-05-03", "close": 2.133281745, "volume": 15748.0}, {"date": "2019-05-06", "close": 2.133281745, "volume": 5602.0}, {"date": "2019-05-07", "close": 1.991062962, "volume": 8796.0}, {"date": "2019-05-08", "close": 1.991062962, "volume": 13272.0}, {"date": "2019-05-09", "close": 1.991062962, "volume": 5321.0}, {"date": "2019-05-10", "close": 1.991062962, "volume": 5065.0}, {"date": "2019-05-13", "close": 1.991062962, "volume": 12513.0}, {"date": "2019-05-14", "close": 1.848844179, "volume": 18298.0}, {"date": "2019-05-15", "close": 1.848844179, "volume": 18731.0}, {"date": "2019-05-16", "close": 1.991062962, "volume": 2004.0}, {"date": "2019-05-17", "close": 1.706625396, "volume": 27691.0}, {"date": "2019-05-20", "close": 1.564406613, "volume": 17170.0}, {"date": "2019-05-21", "close": 1.564406613, "volume": 53344.0}, {"date": "2019-05-22", "close": 1.564406613, "volume": 41837.0}, {"date": "2019-05-23", "close": 1.564406613, "volume": 47703.0}, {"date": "2019-05-24", "close": 1.42218783, "volume": 14689.0}, {"date": "2019-05-27", "close": 1.42218783, "volume": 57492.0}, {"date": "2019-05-28", "close": 1.42218783, "volume": 31540.0}, {"date": "2019-05-29", "close": 1.42218783, "volume": 9691.0}, {"date": "2019-05-30", "close": 1.42218783, "volume": 6638.0}, {"date": "2019-05-31", "close": 1.42218783, "volume": 18902.0}, {"date": "2019-06-03", "close": 1.42218783, "volume": 3111.0}, {"date": "2019-06-04", "close": 1.706625396, "volume": 67727.0}, {"date": "2019-06-05", "close": 1.564406613, "volume": 9889.0}, {"date": "2019-06-06", "close": 1.564406613, "volume": 10692.0}, {"date": "2019-06-07", "close": 1.564406613, "volume": 25685.0}, {"date": "2019-06-11", "close": 1.564406613, "volume": 14281.0}, {"date": "2019-06-12", "close": 1.706625396, "volume": 2541.0}, {"date": "2019-06-13", "close": 1.42218783, "volume": 10745.0}, {"date": "2019-06-17", "close": 1.564406613, "volume": 23783.0}, {"date": "2019-06-18", "close": 1.42218783, "volume": 67402.0}, {"date": "2019-06-19", "close": 1.42218783, "volume": 844.0}, {"date": "2019-06-20", "close": 1.42218783, "volume": 1617.0}, {"date": "2019-06-21", "close": 1.42218783, "volume": 54494.0}, {"date": "2019-06-24", "close": 1.137750264, "volume": 104308.0}, {"date": "2019-06-25", "close": 1.137750264, "volume": 33640.0}, {"date": "2019-06-26", "close": 1.137750264, "volume": 3220.0}, {"date": "2019-06-27", "close": 1.137750264, "volume": 56152.0}, {"date": "2019-06-28", "close": 1.137750264, "volume": 27178.0}, {"date": "2019-07-01", "close": 1.137750264, "volume": 13477.0}, {"date": "2019-07-02", "close": 1.137750264, "volume": 6061.0}, {"date": "2019-07-03", "close": 1.137750264, "volume": 1621.0}, {"date": "2019-07-04", "close": 1.137750264, "volume": 11783.0}, {"date": "2019-07-05", "close": 1.137750264, "volume": 26336.0}, {"date": "2019-07-08", "close": 1.137750264, "volume": 12711.0}, {"date": "2019-07-09", "close": 1.137750264, "volume": 1617.0}, {"date": "2019-07-10", "close": 1.137750264, "volume": 17050.0}, {"date": "2019-07-11", "close": 1.137750264, "volume": 9377.0}, {"date": "2019-07-12", "close": 1.137750264, "volume": 7031.0}, {"date": "2019-07-15", "close": 1.137750264, "volume": 24661.0}, {"date": "2019-07-16", "close": 0.995531481, "volume": 58517.0}, {"date": "2019-07-17", "close": 0.995531481, "volume": 28581.0}, {"date": "2019-07-18", "close": 0.995531481, "volume": 19825.0}, {"date": "2019-07-19", "close": 0.995531481, "volume": 16052.0}, {"date": "2019-07-22", "close": 0.995531481, "volume": 9915.0}, {"date": "2019-07-23", "close": 0.995531481, "volume": 3301.0}, {"date": "2019-07-24", "close": 0.995531481, "volume": 186.0}, {"date": "2019-07-25", "close": 0.995531481, "volume": 44357.0}, {"date": "2019-07-26", "close": 1.137750264, "volume": 4008.0}, {"date": "2019-07-29", "close": 0.995531481, "volume": 4681.0}, {"date": "2019-07-30", "close": 0.995531481, "volume": 2103.0}, {"date": "2019-07-31", "close": 1.137750264, "volume": 7488.0}, {"date": "2019-08-01", "close": 1.137750264, "volume": 1134.0}, {"date": "2019-08-02", "close": 1.137750264, "volume": 8789.0}, {"date": "2019-08-05", "close": 1.137750264, "volume": 1179.0}, {"date": "2019-08-06", "close": 1.137750264, "volume": 1002.0}, {"date": "2019-08-07", "close": 0.995531481, "volume": 1382.0}, {"date": "2019-08-08", "close": 1.279969047, "volume": 84796.0}, {"date": "2019-08-09", "close": 1.42218783, "volume": 10587.0}, {"date": "2019-08-12", "close": 1.279969047, "volume": 14851.0}, {"date": "2019-08-13", "close": 1.279969047, "volume": 703.0}, {"date": "2019-08-14", "close": 1.279969047, "volume": 5850.0}, {"date": "2019-08-15", "close": 1.137750264, "volume": 5082.0}, {"date": "2019-08-16", "close": 1.279969047, "volume": 9633.0}, {"date": "2019-08-19", "close": 1.279969047, "volume": 1758.0}, {"date": "2019-08-20", "close": 1.279969047, "volume": 1758.0}, {"date": "2019-08-21", "close": 1.137750264, "volume": 773.0}, {"date": "2019-08-22", "close": 1.137750264, "volume": 264.0}, {"date": "2019-08-23", "close": 1.279969047, "volume": 21010.0}, {"date": "2019-08-26", "close": 1.137750264, "volume": 11682.0}, {"date": "2019-08-27", "close": 1.137750264, "volume": 2707.0}, {"date": "2019-08-28", "close": 1.137750264, "volume": 3621.0}, {"date": "2019-08-29", "close": 1.137750264, "volume": 9482.0}, {"date": "2019-08-30", "close": 1.137750264, "volume": 9444.0}, {"date": "2019-09-02", "close": 1.137750264, "volume": 40369.0}, {"date": "2019-09-03", "close": 1.279969047, "volume": 7319.0}, {"date": "2019-09-04", "close": 1.137750264, "volume": 2109.0}, {"date": "2019-09-05", "close": 1.137750264, "volume": 2813.0}, {"date": "2019-09-06", "close": 1.279969047, "volume": 44324.0}, {"date": "2019-09-09", "close": 1.42218783, "volume": 30874.0}, {"date": "2019-09-10", "close": 1.42218783, "volume": 8332.0}, {"date": "2019-09-11", "close": 1.42218783, "volume": 2877.0}, {"date": "2019-09-12", "close": 1.42218783, "volume": 935.0}, {"date": "2019-09-16", "close": 1.279969047, "volume": 2641.0}, {"date": "2019-09-19", "close": 1.42218783, "volume": 2461.0}, {"date": "2019-09-20", "close": 1.42218783, "volume": 2908.0}, {"date": "2019-09-23", "close": 1.42218783, "volume": 23447.0}, {"date": "2019-09-24", "close": 1.42218783, "volume": 3428.0}, {"date": "2019-09-25", "close": 1.42218783, "volume": 387.0}, {"date": "2019-09-26", "close": 1.279969047, "volume": 1472.0}, {"date": "2019-09-27", "close": 1.42218783, "volume": 7853.0}, {"date": "2019-09-30", "close": 1.42218783, "volume": 1963.0}, {"date": "2019-10-01", "close": 1.279969047, "volume": 1615.0}, {"date": "2019-10-02", "close": 1.279969047, "volume": 4324.0}, {"date": "2019-10-03", "close": 1.279969047, "volume": 27549.0}, {"date": "2019-10-04", "close": 1.279969047, "volume": 22786.0}, {"date": "2019-10-07", "close": 1.279969047, "volume": 3485.0}, {"date": "2019-10-08", "close": 1.279969047, "volume": 2478.0}, {"date": "2019-10-09", "close": 1.137750264, "volume": 7463.0}, {"date": "2019-10-10", "close": 1.42218783, "volume": 8778.0}, {"date": "2019-10-11", "close": 1.42218783, "volume": 26774.0}, {"date": "2019-10-14", "close": 1.42218783, "volume": 4985.0}, {"date": "2019-10-15", "close": 1.279969047, "volume": 14214.0}, {"date": "2019-10-16", "close": 1.279969047, "volume": 482.0}, {"date": "2019-10-17", "close": 1.279969047, "volume": 3930.0}, {"date": "2019-10-18", "close": 1.279969047, "volume": 1402.0}, {"date": "2019-10-21", "close": 1.42218783, "volume": 3164.0}, {"date": "2019-10-22", "close": 1.42218783, "volume": 3123.0}, {"date": "2019-10-24", "close": 1.42218783, "volume": 20476.0}, {"date": "2019-10-25", "close": 1.42218783, "volume": 12178.0}, {"date": "2019-10-28", "close": 1.279969047, "volume": 3804.0}, {"date": "2019-10-30", "close": 1.564406613, "volume": 14555.0}, {"date": "2019-10-31", "close": 1.42218783, "volume": 5088.0}, {"date": "2019-11-01", "close": 1.279969047, "volume": 20705.0}, {"date": "2019-11-04", "close": 1.42218783, "volume": 7645.0}, {"date": "2019-11-05", "close": 1.42218783, "volume": 1768.0}, {"date": "2019-11-06", "close": 1.279969047, "volume": 494.0}, {"date": "2019-11-07", "close": 1.564406613, "volume": 32507.0}, {"date": "2019-11-08", "close": 1.42218783, "volume": 6991.0}, {"date": "2019-11-11", "close": 1.564406613, "volume": 9040.0}, {"date": "2019-11-12", "close": 1.42218783, "volume": 17208.0}, {"date": "2019-11-13", "close": 1.42218783, "volume": 13030.0}, {"date": "2019-11-14", "close": 1.42218783, "volume": 12118.0}, {"date": "2019-11-15", "close": 1.42218783, "volume": 1820.0}, {"date": "2019-11-18", "close": 1.42218783, "volume": 2640.0}, {"date": "2019-11-19", "close": 1.42218783, "volume": 9604.0}, {"date": "2019-11-20", "close": 1.42218783, "volume": 3004.0}, {"date": "2019-11-21", "close": 1.42218783, "volume": 1463.0}, {"date": "2019-11-22", "close": 1.42218783, "volume": 11309.0}, {"date": "2019-11-25", "close": 1.564406613, "volume": 9112.0}, {"date": "2019-11-26", "close": 1.42218783, "volume": 1028.0}, {"date": "2019-11-27", "close": 1.42218783, "volume": 36441.0}, {"date": "2019-11-28", "close": 1.42218783, "volume": 24141.0}, {"date": "2019-11-29", "close": 1.42218783, "volume": 4162.0}, {"date": "2019-12-02", "close": 1.42218783, "volume": 7413.0}, {"date": "2019-12-03", "close": 1.42218783, "volume": 11031.0}, {"date": "2019-12-04", "close": 1.564406613, "volume": 16486.0}, {"date": "2019-12-05", "close": 1.564406613, "volume": 797.0}, {"date": "2019-12-06", "close": 1.564406613, "volume": 14952.0}, {"date": "2019-12-09", "close": 1.564406613, "volume": 27029.0}, {"date": "2019-12-10", "close": 1.564406613, "volume": 4451.0}, {"date": "2019-12-11", "close": 1.42218783, "volume": 15616.0}, {"date": "2019-12-12", "close": 1.42218783, "volume": 8438.0}, {"date": "2019-12-13", "close": 1.42218783, "volume": 19871.0}, {"date": "2019-12-16", "close": 1.42218783, "volume": 2180.0}, {"date": "2019-12-18", "close": 1.42218783, "volume": 4794.0}, {"date": "2019-12-20", "close": 1.42218783, "volume": 11289.0}, {"date": "2019-12-23", "close": 1.42218783, "volume": 1519.0}, {"date": "2019-12-24", "close": 1.564406613, "volume": 1406.0}, {"date": "2019-12-27", "close": 1.42218783, "volume": 1053.0}, {"date": "2019-12-30", "close": 1.42218783, "volume": 1053.0}, {"date": "2019-12-31", "close": 1.564406613, "volume": 1162.0}, {"date": "2020-01-02", "close": 1.991062962, "volume": 107819.0}, {"date": "2020-01-03", "close": 2.275500528, "volume": 148340.0}, {"date": "2020-01-06", "close": 2.417719311, "volume": 91093.0}, {"date": "2020-01-07", "close": 2.275500528, "volume": 47116.0}, {"date": "2020-01-08", "close": 2.133281745, "volume": 37611.0}, {"date": "2020-01-09", "close": 2.133281745, "volume": 41850.0}, {"date": "2020-01-10", "close": 2.275500528, "volume": 58481.0}, {"date": "2020-01-13", "close": 2.417719311, "volume": 9362.0}, {"date": "2020-01-14", "close": 2.986594443, "volume": 247529.0}, {"date": "2020-01-15", "close": 2.702156877, "volume": 121082.0}, {"date": "2020-01-16", "close": 2.702156877, "volume": 89455.0}, {"date": "2020-01-17", "close": 2.417719311, "volume": 88261.0}, {"date": "2020-01-20", "close": 2.417719311, "volume": 36827.0}, {"date": "2020-01-21", "close": 2.417719311, "volume": 7227.0}, {"date": "2020-01-22", "close": 2.702156877, "volume": 21223.0}, {"date": "2020-01-23", "close": 2.702156877, "volume": 14352.0}, {"date": "2020-01-24", "close": 2.559938094, "volume": 23755.0}, {"date": "2020-01-28", "close": 2.417719311, "volume": 18897.0}, {"date": "2020-01-29", "close": 2.417719311, "volume": 10659.0}, {"date": "2020-01-30", "close": 2.417719311, "volume": 20768.0}, {"date": "2020-01-31", "close": 2.417719311, "volume": 3714.0}, {"date": "2020-02-03", "close": 1.848844179, "volume": 91786.0}, {"date": "2020-02-04", "close": 1.991062962, "volume": 30837.0}, {"date": "2020-02-05", "close": 2.133281745, "volume": 45304.0}, {"date": "2020-02-06", "close": 1.991062962, "volume": 17573.0}, {"date": "2020-02-07", "close": 1.991062962, "volume": 33061.0}, {"date": "2020-02-10", "close": 1.991062962, "volume": 14628.0}, {"date": "2020-02-11", "close": 1.848844179, "volume": 21670.0}, {"date": "2020-02-12", "close": 1.848844179, "volume": 66938.0}, {"date": "2020-02-13", "close": 1.706625396, "volume": 55809.0}, {"date": "2020-02-14", "close": 1.706625396, "volume": 32413.0}, {"date": "2020-02-17", "close": 1.848844179, "volume": 11644.0}, {"date": "2020-02-18", "close": 1.564406613, "volume": 42478.0}, {"date": "2020-02-19", "close": 1.706625396, "volume": 70888.0}, {"date": "2020-02-20", "close": 1.848844179, "volume": 24213.0}, {"date": "2020-02-21", "close": 1.848844179, "volume": 8268.0}, {"date": "2020-02-24", "close": 1.848844179, "volume": 23088.0}, {"date": "2020-02-25", "close": 1.706625396, "volume": 38918.0}, {"date": "2020-02-26", "close": 1.706625396, "volume": 25274.0}, {"date": "2020-02-27", "close": 1.706625396, "volume": 12702.0}, {"date": "2020-02-28", "close": 1.564406613, "volume": 71353.0}, {"date": "2020-03-02", "close": 1.706625396, "volume": 20785.0}, {"date": "2020-03-03", "close": 1.706625396, "volume": 23754.0}, {"date": "2020-03-04", "close": 1.42218783, "volume": 25182.0}, {"date": "2020-03-05", "close": 1.42218783, "volume": 10754.0}, {"date": "2020-03-06", "close": 1.42218783, "volume": 8792.0}, {"date": "2020-03-12", "close": 1.137750264, "volume": 52151.0}, {"date": "2020-03-13", "close": 1.279969047, "volume": 35740.0}, {"date": "2020-03-16", "close": 1.018134054, "volume": 12922.0}, {"date": "2020-03-17", "close": 1.018134054, "volume": 35559.0}, {"date": "2020-03-18", "close": 1.163581776, "volume": 10004.0}, {"date": "2020-03-19", "close": 1.163581776, "volume": 5457.0}, {"date": "2020-03-20", "close": 1.018134054, "volume": 12391.0}, {"date": "2020-03-23", "close": 0.872686332, "volume": 21989.0}, {"date": "2020-03-24", "close": 0.872686332, "volume": 8788.0}, {"date": "2020-03-25", "close": 1.018134054, "volume": 23309.0}, {"date": "2020-03-26", "close": 1.018134054, "volume": 15469.0}, {"date": "2020-03-27", "close": 1.018134054, "volume": 3475.0}, {"date": "2020-03-30", "close": 1.018134054, "volume": 1069.0}, {"date": "2020-03-31", "close": 1.163581776, "volume": 22766.0}, {"date": "2020-04-01", "close": 1.163581776, "volume": 7468.0}, {"date": "2020-04-02", "close": 1.163581776, "volume": 7961.0}, {"date": "2020-04-03", "close": 1.018134054, "volume": 5980.0}, {"date": "2020-04-06", "close": 1.018134054, "volume": 1022.0}, {"date": "2020-04-07", "close": 0.872686332, "volume": 142591.0}, {"date": "2020-04-08", "close": 1.018134054, "volume": 21537.0}, {"date": "2020-04-09", "close": 1.163581776, "volume": 59506.0}, {"date": "2020-04-14", "close": 1.018134054, "volume": 14550.0}, {"date": "2020-04-15", "close": 1.163581776, "volume": 12786.0}, {"date": "2020-04-16", "close": 1.018134054, "volume": 8691.0}, {"date": "2020-04-17", "close": 1.309029498, "volume": 19802.0}, {"date": "2020-04-20", "close": 1.309029498, "volume": 41561.0}, {"date": "2020-04-21", "close": 1.163581776, "volume": 7253.0}, {"date": "2020-04-22", "close": 1.163581776, "volume": 6569.0}, {"date": "2020-04-23", "close": 1.163581776, "volume": 5295.0}, {"date": "2020-04-24", "close": 1.163581776, "volume": 5500.0}, {"date": "2020-04-27", "close": 1.309029498, "volume": 11673.0}, {"date": "2020-04-28", "close": 1.163581776, "volume": 6583.0}, {"date": "2020-04-29", "close": 1.018134054, "volume": 16295.0}, {"date": "2020-04-30", "close": 1.018134054, "volume": 18116.0}, {"date": "2020-05-01", "close": 1.018134054, "volume": 9923.0}, {"date": "2020-05-04", "close": 0.872686332, "volume": 115702.0}, {"date": "2020-05-05", "close": 0.872686332, "volume": 204762.0}, {"date": "2020-05-06", "close": 1.018134054, "volume": 24295.0}, {"date": "2020-05-07", "close": 1.018134054, "volume": 57979.0}, {"date": "2020-05-08", "close": 1.018134054, "volume": 15139.0}, {"date": "2020-05-11", "close": 1.018134054, "volume": 65118.0}, {"date": "2020-05-12", "close": 1.018134054, "volume": 30587.0}, {"date": "2020-05-13", "close": 1.018134054, "volume": 13857.0}, {"date": "2020-05-14", "close": 1.018134054, "volume": 8292.0}, {"date": "2020-05-15", "close": 1.018134054, "volume": 5767.0}, {"date": "2020-05-18", "close": 1.018134054, "volume": 10606.0}, {"date": "2020-05-19", "close": 1.018134054, "volume": 32243.0}, {"date": "2020-05-20", "close": 1.018134054, "volume": 23059.0}, {"date": "2020-05-21", "close": 1.018134054, "volume": 22237.0}, {"date": "2020-05-22", "close": 1.018134054, "volume": 9125.0}, {"date": "2020-05-25", "close": 1.018134054, "volume": 25740.0}, {"date": "2020-05-26", "close": 0.872686332, "volume": 6581.0}, {"date": "2020-05-27", "close": 0.872686332, "volume": 15529.0}, {"date": "2020-05-28", "close": 0.872686332, "volume": 23117.0}, {"date": "2020-05-29", "close": 1.018134054, "volume": 4118.0}, {"date": "2020-06-01", "close": 1.018134054, "volume": 33528.0}, {"date": "2020-06-02", "close": 1.018134054, "volume": 2034.0}, {"date": "2020-06-03", "close": 1.163581776, "volume": 28551.0}, {"date": "2020-06-04", "close": 1.018134054, "volume": 121850.0}, {"date": "2020-06-05", "close": 1.018134054, "volume": 69425.0}, {"date": "2020-06-09", "close": 1.018134054, "volume": 75594.0}, {"date": "2020-06-10", "close": 1.018134054, "volume": 830.0}, {"date": "2020-06-11", "close": 1.018134054, "volume": 86440.0}, {"date": "2020-06-12", "close": 1.018134054, "volume": 84668.0}, {"date": "2020-06-15", "close": 0.872686332, "volume": 10209.0}, {"date": "2020-06-16", "close": 0.872686332, "volume": 28779.0}, {"date": "2020-06-17", "close": 0.872686332, "volume": 23668.0}, {"date": "2020-06-18", "close": 1.018134054, "volume": 11540.0}, {"date": "2020-06-19", "close": 1.018134054, "volume": 27026.0}, {"date": "2020-06-22", "close": 1.018134054, "volume": 5964.0}, {"date": "2020-06-23", "close": 1.018134054, "volume": 14086.0}, {"date": "2020-06-24", "close": 1.018134054, "volume": 8188.0}, {"date": "2020-06-25", "close": 0.872686332, "volume": 15359.0}, {"date": "2020-06-26", "close": 1.018134054, "volume": 41796.0}, {"date": "2020-06-29", "close": 1.018134054, "volume": 25306.0}, {"date": "2020-06-30", "close": 1.018134054, "volume": 3144.0}, {"date": "2020-07-01", "close": 1.018134054, "volume": 5500.0}, {"date": "2020-07-02", "close": 1.018134054, "volume": 12077.0}, {"date": "2020-07-03", "close": 1.163581776, "volume": 9787.0}, {"date": "2020-07-06", "close": 1.163581776, "volume": 104108.0}, {"date": "2020-07-07", "close": 1.45447722, "volume": 162149.0}, {"date": "2020-07-08", "close": 1.745372664, "volume": 402957.0}, {"date": "2020-07-09", "close": 1.599924942, "volume": 94862.0}, {"date": "2020-07-10", "close": 1.45447722, "volume": 162452.0}, {"date": "2020-07-13", "close": 1.599924942, "volume": 59616.0}, {"date": "2020-07-14", "close": 1.599924942, "volume": 35920.0}, {"date": "2020-07-15", "close": 1.745372664, "volume": 95215.0}, {"date": "2020-07-22", "close": 1.309029498, "volume": 413330.0}, {"date": "2020-07-23", "close": 1.163581776, "volume": 164407.0}, {"date": "2020-07-24", "close": 1.163581776, "volume": 44531.0}, {"date": "2020-07-27", "close": 1.163581776, "volume": 20100.0}, {"date": "2020-07-28", "close": 1.309029498, "volume": 267971.0}, {"date": "2020-07-29", "close": 1.309029498, "volume": 89977.0}, {"date": "2020-07-30", "close": 1.163581776, "volume": 67345.0}, {"date": "2020-07-31", "close": 1.163581776, "volume": 86154.0}, {"date": "2020-08-03", "close": 1.309029498, "volume": 215783.0}, {"date": "2020-08-04", "close": 1.309029498, "volume": 70276.0}, {"date": "2020-08-05", "close": 1.309029498, "volume": 70792.0}, {"date": "2020-08-06", "close": 1.45447722, "volume": 14311.0}, {"date": "2020-08-07", "close": 1.309029498, "volume": 47453.0}, {"date": "2020-08-10", "close": 1.45447722, "volume": 222070.0}, {"date": "2020-08-11", "close": 1.45447722, "volume": 62266.0}, {"date": "2020-08-12", "close": 1.309029498, "volume": 109299.0}, {"date": "2020-08-13", "close": 1.45447722, "volume": 19995.0}, {"date": "2020-08-14", "close": 1.309029498, "volume": 19232.0}, {"date": "2020-08-17", "close": 1.309029498, "volume": 7798.0}, {"date": "2020-08-18", "close": 1.309029498, "volume": 2372.0}, {"date": "2020-08-19", "close": 1.309029498, "volume": 110032.0}, {"date": "2020-08-20", "close": 1.309029498, "volume": 44721.0}, {"date": "2020-08-21", "close": 1.309029498, "volume": 8068.0}, {"date": "2020-08-24", "close": 1.309029498, "volume": 63768.0}, {"date": "2020-08-25", "close": 1.309029498, "volume": 69132.0}, {"date": "2020-08-26", "close": 1.163581776, "volume": 15344.0}, {"date": "2020-08-27", "close": 1.163581776, "volume": 20097.0}, {"date": "2020-08-28", "close": 1.309029498, "volume": 28749.0}, {"date": "2020-08-31", "close": 1.163581776, "volume": 12163.0}, {"date": "2020-09-01", "close": 1.309029498, "volume": 12147.0}, {"date": "2020-09-02", "close": 1.309029498, "volume": 143096.0}, {"date": "2020-09-03", "close": 1.163581776, "volume": 9859.0}, {"date": "2020-09-04", "close": 1.309029498, "volume": 27524.0}, {"date": "2020-09-07", "close": 1.309029498, "volume": 27892.0}, {"date": "2020-09-08", "close": 1.309029498, "volume": 58244.0}, {"date": "2020-09-09", "close": 1.163581776, "volume": 22657.0}, {"date": "2020-09-10", "close": 1.309029498, "volume": 93152.0}, {"date": "2020-09-11", "close": 1.309029498, "volume": 22027.0}, {"date": "2020-09-14", "close": 1.309029498, "volume": 85151.0}, {"date": "2020-09-15", "close": 1.309029498, "volume": 48589.0}, {"date": "2020-09-16", "close": 1.309029498, "volume": 7165.0}, {"date": "2020-09-17", "close": 1.309029498, "volume": 36685.0}, {"date": "2020-09-18", "close": 1.309029498, "volume": 49859.0}, {"date": "2020-09-21", "close": 1.599924942, "volume": 169009.0}, {"date": "2020-09-22", "close": 1.599924942, "volume": 53712.0}, {"date": "2020-09-23", "close": 1.599924942, "volume": 230161.0}, {"date": "2020-09-24", "close": 1.45447722, "volume": 193682.0}, {"date": "2020-09-25", "close": 1.45447722, "volume": 22598.0}, {"date": "2020-09-28", "close": 1.45447722, "volume": 59290.0}, {"date": "2020-09-29", "close": 1.599924942, "volume": 269199.0}, {"date": "2020-09-30", "close": 1.45447722, "volume": 95907.0}, {"date": "2020-10-01", "close": 1.45447722, "volume": 235573.0}, {"date": "2020-10-02", "close": 1.45447722, "volume": 64573.0}, {"date": "2020-10-05", "close": 1.45447722, "volume": 32575.0}, {"date": "2020-10-06", "close": 1.45447722, "volume": 14713.0}, {"date": "2020-10-07", "close": 1.45447722, "volume": 55098.0}, {"date": "2020-10-08", "close": 1.309029498, "volume": 96656.0}, {"date": "2020-10-09", "close": 1.45447722, "volume": 72080.0}, {"date": "2020-10-12", "close": 1.309029498, "volume": 21818.0}, {"date": "2020-10-13", "close": 1.45447722, "volume": 17571.0}, {"date": "2020-10-14", "close": 1.309029498, "volume": 7605.0}, {"date": "2020-10-15", "close": 1.45447722, "volume": 40433.0}, {"date": "2020-10-16", "close": 1.309029498, "volume": 26850.0}, {"date": "2020-10-19", "close": 1.45447722, "volume": 64377.0}, {"date": "2020-10-20", "close": 1.45447722, "volume": 53777.0}, {"date": "2020-10-21", "close": 1.309029498, "volume": 22345.0}, {"date": "2020-10-22", "close": 1.45447722, "volume": 22515.0}, {"date": "2020-10-23", "close": 1.309029498, "volume": 1905.0}, {"date": "2020-10-26", "close": 1.309029498, "volume": 4674.0}, {"date": "2020-10-27", "close": 1.163581776, "volume": 281429.0}, {"date": "2020-10-28", "close": 1.309029498, "volume": 16593.0}, {"date": "2020-10-29", "close": 1.163581776, "volume": 44195.0}, {"date": "2020-10-30", "close": 1.163581776, "volume": 50924.0}, {"date": "2020-11-02", "close": 1.018134054, "volume": 162258.0}, {"date": "2020-11-03", "close": 1.163581776, "volume": 78126.0}, {"date": "2020-11-04", "close": 1.163581776, "volume": 61037.0}, {"date": "2020-11-05", "close": 1.163581776, "volume": 5498.0}, {"date": "2020-11-06", "close": 1.163581776, "volume": 36561.0}, {"date": "2020-11-09", "close": 1.163581776, "volume": 33278.0}, {"date": "2020-11-10", "close": 1.163581776, "volume": 13752.0}, {"date": "2020-11-11", "close": 1.018134054, "volume": 9074.0}, {"date": "2020-11-12", "close": 1.163581776, "volume": 9529.0}, {"date": "2020-11-13", "close": 1.018134054, "volume": 5666.0}, {"date": "2020-11-16", "close": 1.163581776, "volume": 4362.0}, {"date": "2020-11-17", "close": 1.163581776, "volume": 22986.0}, {"date": "2020-11-18", "close": 1.018134054, "volume": 924.0}, {"date": "2020-11-19", "close": 1.163581776, "volume": 11324.0}, {"date": "2020-11-20", "close": 1.018134054, "volume": 13616.0}, {"date": "2020-11-23", "close": 1.018134054, "volume": 14039.0}, {"date": "2020-11-24", "close": 1.45447722, "volume": 492811.0}, {"date": "2020-11-25", "close": 1.309029498, "volume": 126787.0}, {"date": "2020-11-26", "close": 1.309029498, "volume": 159682.0}, {"date": "2020-11-27", "close": 1.309029498, "volume": 41524.0}, {"date": "2020-11-30", "close": 1.163581776, "volume": 23822.0}, {"date": "2020-12-01", "close": 1.163581776, "volume": 54677.0}, {"date": "2020-12-02", "close": 1.163581776, "volume": 135806.0}, {"date": "2020-12-03", "close": 1.163581776, "volume": 18214.0}, {"date": "2020-12-04", "close": 1.163581776, "volume": 29216.0}, {"date": "2020-12-07", "close": 1.163581776, "volume": 115287.0}, {"date": "2020-12-08", "close": 1.309029498, "volume": 50036.0}, {"date": "2020-12-09", "close": 1.309029498, "volume": 18555.0}, {"date": "2020-12-10", "close": 1.309029498, "volume": 10944.0}, {"date": "2020-12-11", "close": 1.45447722, "volume": 26755.0}, {"date": "2020-12-14", "close": 1.309029498, "volume": 66657.0}, {"date": "2020-12-15", "close": 1.309029498, "volume": 84224.0}, {"date": "2020-12-16", "close": 1.163581776, "volume": 6098.0}, {"date": "2020-12-17", "close": 1.163581776, "volume": 2147.0}, {"date": "2020-12-18", "close": 1.309029498, "volume": 15609.0}, {"date": "2020-12-21", "close": 1.309029498, "volume": 14182.0}, {"date": "2020-12-22", "close": 1.163581776, "volume": 192304.0}, {"date": "2020-12-23", "close": 1.163581776, "volume": 12621.0}, {"date": "2020-12-24", "close": 1.163581776, "volume": 9828.0}, {"date": "2020-12-29", "close": 1.309029498, "volume": 136775.0}, {"date": "2020-12-30", "close": 1.163581776, "volume": 50262.0}, {"date": "2020-12-31", "close": 1.309029498, "volume": 19178.0}, {"date": "2021-01-04", "close": 1.599924942, "volume": 435634.0}, {"date": "2021-01-05", "close": 2.036268108, "volume": 1003085.0}, {"date": "2021-01-11", "close": 3.345297606, "volume": 2030596.0}, {"date": "2021-01-12", "close": 3.054402162, "volume": 510841.0}, {"date": "2021-01-13", "close": 5.236117992, "volume": 2633308.0}, {"date": "2021-01-14", "close": 6.399699768, "volume": 2156852.0}, {"date": "2021-01-15", "close": 6.54514749, "volume": 1313297.0}, {"date": "2021-01-18", "close": 7.99962471, "volume": 1823923.0}, {"date": "2021-01-19", "close": 6.690595212, "volume": 1259455.0}, {"date": "2021-01-20", "close": 6.836042934, "volume": 547870.0}, {"date": "2021-01-21", "close": 6.108804324, "volume": 1070759.0}, {"date": "2021-01-22", "close": 5.381565714, "volume": 679072.0}, {"date": "2021-01-25", "close": 5.527013436, "volume": 618657.0}, {"date": "2021-01-27", "close": 6.981490656, "volume": 1142756.0}, {"date": "2021-01-28", "close": 7.2723861, "volume": 1004841.0}, {"date": "2021-01-29", "close": 6.108804324, "volume": 603716.0}, {"date": "2021-02-01", "close": 5.963356602, "volume": 290162.0}, {"date": "2021-02-02", "close": 5.81790888, "volume": 331483.0}, {"date": "2021-02-03", "close": 5.527013436, "volume": 409879.0}, {"date": "2021-02-04", "close": 5.381565714, "volume": 208664.0}, {"date": "2021-02-05", "close": 5.963356602, "volume": 193246.0}, {"date": "2021-02-08", "close": 5.81790888, "volume": 134947.0}, {"date": "2021-02-09", "close": 5.963356602, "volume": 219213.0}, {"date": "2021-02-10", "close": 6.108804324, "volume": 142479.0}, {"date": "2021-02-11", "close": 5.672461158, "volume": 135994.0}, {"date": "2021-02-12", "close": 5.672461158, "volume": 192071.0}, {"date": "2021-02-15", "close": 5.81790888, "volume": 158580.0}, {"date": "2021-02-16", "close": 5.381565714, "volume": 234859.0}, {"date": "2021-02-17", "close": 5.236117992, "volume": 175516.0}, {"date": "2021-02-18", "close": 5.09067027, "volume": 222387.0}, {"date": "2021-02-19", "close": 5.381565714, "volume": 120246.0}, {"date": "2021-02-22", "close": 5.09067027, "volume": 50000.0}, {"date": "2021-02-23", "close": 5.09067027, "volume": 41382.0}, {"date": "2021-02-24", "close": 4.654327104, "volume": 248324.0}, {"date": "2021-02-25", "close": 4.508879382, "volume": 347453.0}, {"date": "2021-02-26", "close": 4.508879382, "volume": 113966.0}, {"date": "2021-03-01", "close": 4.217983938, "volume": 72467.0}, {"date": "2021-03-02", "close": 4.654327104, "volume": 250910.0}, {"date": "2021-03-03", "close": 4.654327104, "volume": 72625.0}, {"date": "2021-03-04", "close": 4.36343166, "volume": 96371.0}, {"date": "2021-03-05", "close": 3.927088494, "volume": 279634.0}, {"date": "2021-03-08", "close": 3.63619305, "volume": 247296.0}, {"date": "2021-03-09", "close": 4.072536216, "volume": 96381.0}, {"date": "2021-03-10", "close": 4.217983938, "volume": 80650.0}, {"date": "2021-03-11", "close": 4.508879382, "volume": 329968.0}, {"date": "2021-03-12", "close": 4.508879382, "volume": 98663.0}, {"date": "2021-03-15", "close": 4.36343166, "volume": 123402.0}, {"date": "2021-03-16", "close": 4.508879382, "volume": 118024.0}, {"date": "2021-03-17", "close": 4.654327104, "volume": 140698.0}, {"date": "2021-03-18", "close": 6.254252046, "volume": 1700977.0}, {"date": "2021-03-19", "close": 5.81790888, "volume": 285807.0}, {"date": "2021-03-22", "close": 5.672461158, "volume": 273144.0}, {"date": "2021-03-25", "close": 5.381565714, "volume": 342936.0}, {"date": "2021-03-26", "close": 5.81790888, "volume": 104771.0}, {"date": "2021-03-29", "close": 5.83947, "volume": 154490.0}, {"date": "2021-03-30", "close": 5.68974, "volume": 101114.0}, {"date": "2021-03-31", "close": 5.39028, "volume": 82474.0}, {"date": "2021-04-01", "close": 5.54001, "volume": 72618.0}, {"date": "2021-04-06", "close": 5.39028, "volume": 100232.0}, {"date": "2021-04-07", "close": 5.83947, "volume": 257843.0}, {"date": "2021-04-08", "close": 5.83947, "volume": 151068.0}, {"date": "2021-04-09", "close": 5.83947, "volume": 95737.0}, {"date": "2021-04-12", "close": 6.43839, "volume": 479448.0}, {"date": "2021-04-13", "close": 6.13893, "volume": 192117.0}, {"date": "2021-04-14", "close": 6.13893, "volume": 149014.0}, {"date": "2021-04-15", "close": 5.9892, "volume": 134063.0}, {"date": "2021-04-16", "close": 6.13893, "volume": 74247.0}, {"date": "2021-04-19", "close": 6.13893, "volume": 55977.0}, {"date": "2021-04-20", "close": 6.43839, "volume": 200188.0}, {"date": "2021-04-21", "close": 6.28866, "volume": 102536.0}, {"date": "2021-04-22", "close": 6.28866, "volume": 105818.0}, {"date": "2021-04-23", "close": 5.9892, "volume": 153867.0}, {"date": "2021-04-26", "close": 5.54001, "volume": 353573.0}, {"date": "2021-04-27", "close": 5.39028, "volume": 317643.0}, {"date": "2021-04-28", "close": 5.39028, "volume": 203298.0}, {"date": "2021-04-29", "close": 5.68974, "volume": 192696.0}, {"date": "2021-04-30", "close": 5.68974, "volume": 152026.0}, {"date": "2021-05-03", "close": 5.68974, "volume": 339511.0}, {"date": "2021-05-04", "close": 5.54001, "volume": 104091.0}, {"date": "2021-05-05", "close": 5.24055, "volume": 86203.0}, {"date": "2021-05-06", "close": 5.54001, "volume": 82814.0}, {"date": "2021-05-07", "close": 5.54001, "volume": 53199.0}, {"date": "2021-05-10", "close": 5.54001, "volume": 77134.0}, {"date": "2021-05-11", "close": 5.24055, "volume": 81182.0}, {"date": "2021-05-12", "close": 5.24055, "volume": 91675.0}, {"date": "2021-05-13", "close": 4.94109, "volume": 256883.0}, {"date": "2021-05-14", "close": 4.79136, "volume": 114131.0}, {"date": "2021-05-17", "close": 4.79136, "volume": 77643.0}, {"date": "2021-05-18", "close": 4.79136, "volume": 50676.0}, {"date": "2021-05-19", "close": 4.79136, "volume": 57319.0}, {"date": "2021-05-20", "close": 4.64163, "volume": 36166.0}, {"date": "2021-05-21", "close": 4.79136, "volume": 4836.0}, {"date": "2021-05-27", "close": 6.73785, "volume": 1041963.0}, {"date": "2021-05-28", "close": 6.58812, "volume": 227463.0}, {"date": "2021-05-31", "close": 6.28866, "volume": 190872.0}, {"date": "2021-06-01", "close": 6.43839, "volume": 107680.0}, {"date": "2021-06-02", "close": 7.18704, "volume": 356557.0}, {"date": "2021-06-03", "close": 8.53461, "volume": 831432.0}, {"date": "2021-06-04", "close": 8.83407, "volume": 555551.0}, {"date": "2021-06-07", "close": 10.03191, "volume": 911979.0}, {"date": "2021-06-08", "close": 9.28326, "volume": 804312.0}, {"date": "2021-06-09", "close": 8.9838, "volume": 248541.0}, {"date": "2021-06-10", "close": 10.03191, "volume": 486829.0}, {"date": "2021-06-11", "close": 9.88218, "volume": 199614.0}, {"date": "2021-06-15", "close": 9.73245, "volume": 242359.0}, {"date": "2021-06-16", "close": 9.58272, "volume": 279980.0}, {"date": "2021-06-17", "close": 9.43299, "volume": 88859.0}, {"date": "2021-06-18", "close": 9.73245, "volume": 95087.0}, {"date": "2021-06-22", "close": 9.43299, "volume": 878598.0}, {"date": "2021-06-23", "close": 8.83407, "volume": 179999.0}, {"date": "2021-06-24", "close": 9.88218, "volume": 247846.0}, {"date": "2021-06-25", "close": 9.73245, "volume": 238447.0}, {"date": "2021-06-28", "close": 11.08002, "volume": 344584.0}, {"date": "2021-06-30", "close": 13.02651, "volume": 972490.0}, {"date": "2021-07-01", "close": 12.27786, "volume": 402786.0}, {"date": "2021-07-02", "close": 12.42759, "volume": 216258.0}, {"date": "2021-07-05", "close": 13.4757, "volume": 517755.0}, {"date": "2021-07-06", "close": 14.67354, "volume": 787428.0}, {"date": "2021-07-07", "close": 14.52381, "volume": 532693.0}, {"date": "2021-07-12", "close": 14.07462, "volume": 617711.0}, {"date": "2021-07-13", "close": 13.17624, "volume": 330787.0}, {"date": "2021-07-14", "close": 12.72705, "volume": 241070.0}, {"date": "2021-07-15", "close": 11.67894, "volume": 725681.0}, {"date": "2021-07-16", "close": 11.52921, "volume": 352659.0}, {"date": "2021-07-19", "close": 11.82867, "volume": 420100.0}, {"date": "2021-07-20", "close": 11.52921, "volume": 274715.0}, {"date": "2021-07-21", "close": 11.37948, "volume": 303360.0}, {"date": "2021-07-22", "close": 11.52921, "volume": 337494.0}, {"date": "2021-07-23", "close": 12.12813, "volume": 406902.0}, {"date": "2021-07-26", "close": 11.82867, "volume": 443156.0}, {"date": "2021-07-27", "close": 11.82867, "volume": 115691.0}, {"date": "2021-07-28", "close": 11.52921, "volume": 159880.0}, {"date": "2021-07-29", "close": 11.82867, "volume": 176228.0}, {"date": "2021-07-30", "close": 12.27786, "volume": 225254.0}, {"date": "2021-08-02", "close": 11.9784, "volume": 93578.0}, {"date": "2021-08-03", "close": 12.27786, "volume": 165941.0}, {"date": "2021-08-04", "close": 14.82327, "volume": 1124263.0}, {"date": "2021-08-05", "close": 14.22435, "volume": 749595.0}, {"date": "2021-08-06", "close": 15.72165, "volume": 956095.0}, {"date": "2021-08-09", "close": 16.4703, "volume": 557692.0}, {"date": "2021-08-10", "close": 17.9676, "volume": 528808.0}, {"date": "2021-08-11", "close": 17.9676, "volume": 418604.0}, {"date": "2021-08-12", "close": 20.9622, "volume": 735314.0}, {"date": "2021-08-13", "close": 21.71085, "volume": 1479704.0}, {"date": "2021-08-16", "close": 21.71085, "volume": 412799.0}, {"date": "2021-08-17", "close": 19.4649, "volume": 655495.0}, {"date": "2021-08-18", "close": 19.4649, "volume": 371497.0}, {"date": "2021-08-19", "close": 20.21355, "volume": 222053.0}, {"date": "2021-08-20", "close": 18.71625, "volume": 214648.0}, {"date": "2021-08-23", "close": 17.9676, "volume": 348827.0}, {"date": "2021-08-24", "close": 19.4649, "volume": 261429.0}, {"date": "2021-08-25", "close": 22.4595, "volume": 397263.0}, {"date": "2021-08-26", "close": 21.71085, "volume": 365450.0}, {"date": "2021-08-27", "close": 20.9622, "volume": 459823.0}, {"date": "2021-08-30", "close": 23.9568, "volume": 604535.0}, {"date": "2021-08-31", "close": 22.4595, "volume": 276042.0}, {"date": "2021-09-01", "close": 21.71085, "volume": 180503.0}, {"date": "2021-09-02", "close": 21.71085, "volume": 117007.0}, {"date": "2021-09-03", "close": 23.20815, "volume": 255719.0}, {"date": "2021-09-06", "close": 23.9568, "volume": 245710.0}, {"date": "2021-09-07", "close": 23.20815, "volume": 105812.0}, {"date": "2021-09-08", "close": 22.4595, "volume": 174650.0}, {"date": "2021-09-09", "close": 21.71085, "volume": 144798.0}, {"date": "2021-09-10", "close": 23.20815, "volume": 99923.0}, {"date": "2021-09-13", "close": 23.20815, "volume": 257718.0}, {"date": "2021-09-14", "close": 23.20815, "volume": 97574.0}, {"date": "2021-09-15", "close": 26.20275, "volume": 512740.0}, {"date": "2021-09-16", "close": 26.9514, "volume": 374955.0}, {"date": "2021-09-17", "close": 28.4487, "volume": 239719.0}, {"date": "2021-09-20", "close": 26.9514, "volume": 347235.0}, {"date": "2021-09-21", "close": 27.70005, "volume": 477460.0}, {"date": "2021-09-22", "close": 27.70005, "volume": 223171.0}, {"date": "2021-09-23", "close": 27.70005, "volume": 118875.0}, {"date": "2021-09-24", "close": 26.20275, "volume": 166791.0}, {"date": "2021-09-27", "close": 26.20275, "volume": 173082.0}, {"date": "2021-09-28", "close": 26.20275, "volume": 89043.0}, {"date": "2021-09-29", "close": 26.20275, "volume": 61527.0}, {"date": "2021-10-04", "close": 25.4541, "volume": 333778.0}, {"date": "2021-10-05", "close": 23.20815, "volume": 331149.0}, {"date": "2021-10-06", "close": 23.25, "volume": 163152.0}, {"date": "2021-10-07", "close": 22.5, "volume": 656586.0}, {"date": "2021-10-08", "close": 23.25, "volume": 232074.0}, {"date": "2021-10-11", "close": 22.5, "volume": 161119.0}, {"date": "2021-10-12", "close": 21.75, "volume": 201286.0}, {"date": "2021-10-13", "close": 22.5, "volume": 80270.0}, {"date": "2021-10-14", "close": 23.25, "volume": 393100.0}, {"date": "2021-10-15", "close": 23.25, "volume": 306957.0}, {"date": "2021-10-18", "close": 23.25, "volume": 355517.0}, {"date": "2021-10-19", "close": 23.25, "volume": 85622.0}, {"date": "2021-10-20", "close": 23.25, "volume": 288743.0}, {"date": "2021-10-21", "close": 23.25, "volume": 94999.0}, {"date": "2021-10-22", "close": 24.0, "volume": 289017.0}, {"date": "2021-10-25", "close": 24.75, "volume": 298816.0}, {"date": "2021-10-26", "close": 27.0, "volume": 408871.0}, {"date": "2021-10-27", "close": 24.75, "volume": 215234.0}, {"date": "2021-10-28", "close": 23.25, "volume": 374870.0}, {"date": "2021-10-29", "close": 24.0, "volume": 113933.0}, {"date": "2021-11-01", "close": 24.0, "volume": 164098.0}, {"date": "2021-11-02", "close": 23.25, "volume": 112682.0}, {"date": "2021-11-03", "close": 24.0, "volume": 192875.0}, {"date": "2021-11-04", "close": 24.0, "volume": 432982.0}, {"date": "2021-11-05", "close": 22.5, "volume": 895148.0}, {"date": "2021-11-08", "close": 22.5, "volume": 270682.0}, {"date": "2021-11-09", "close": 23.25, "volume": 131726.0}, {"date": "2021-11-10", "close": 22.5, "volume": 135730.0}, {"date": "2021-11-11", "close": 22.5, "volume": 201268.0}, {"date": "2021-11-12", "close": 24.75, "volume": 423575.0}, {"date": "2021-11-15", "close": 24.75, "volume": 216653.0}, {"date": "2021-11-16", "close": 23.25, "volume": 124692.0}, {"date": "2021-11-17", "close": 23.25, "volume": 184137.0}, {"date": "2021-11-18", "close": 22.5, "volume": 95842.0}, {"date": "2021-11-19", "close": 23.25, "volume": 113606.0}, {"date": "2021-11-22", "close": 22.5, "volume": 61950.0}, {"date": "2021-11-23", "close": 23.25, "volume": 102406.0}, {"date": "2021-11-24", "close": 22.5, "volume": 110129.0}, {"date": "2021-11-25", "close": 21.0, "volume": 414041.0}, {"date": "2021-11-26", "close": 21.0, "volume": 196820.0}, {"date": "2021-11-29", "close": 20.25, "volume": 334050.0}, {"date": "2021-11-30", "close": 22.5, "volume": 1268051.0}, {"date": "2021-12-01", "close": 21.75, "volume": 320670.0}, {"date": "2021-12-02", "close": 20.25, "volume": 269165.0}, {"date": "2021-12-03", "close": 19.5, "volume": 215092.0}, {"date": "2021-12-06", "close": 16.5, "volume": 498999.0}, {"date": "2021-12-07", "close": 17.25, "volume": 237104.0}, {"date": "2021-12-08", "close": 17.25, "volume": 251365.0}, {"date": "2021-12-09", "close": 17.25, "volume": 196371.0}, {"date": "2021-12-10", "close": 20.25, "volume": 387494.0}, {"date": "2021-12-13", "close": 19.5, "volume": 112389.0}, {"date": "2021-12-14", "close": 18.75, "volume": 42411.0}, {"date": "2021-12-15", "close": 18.75, "volume": 76843.0}, {"date": "2021-12-16", "close": 18.0, "volume": 152808.0}, {"date": "2021-12-17", "close": 18.75, "volume": 84323.0}, {"date": "2021-12-20", "close": 17.25, "volume": 137607.0}, {"date": "2021-12-21", "close": 17.25, "volume": 242912.0}, {"date": "2021-12-22", "close": 17.25, "volume": 78949.0}, {"date": "2021-12-23", "close": 18.0, "volume": 141309.0}, {"date": "2021-12-24", "close": 18.75, "volume": 44657.0}, {"date": "2021-12-29", "close": 19.5, "volume": 236803.0}, {"date": "2021-12-30", "close": 19.5, "volume": 87435.0}, {"date": "2021-12-31", "close": 19.5, "volume": 59357.0}, {"date": "2022-01-04", "close": 21.75, "volume": 180115.0}, {"date": "2022-01-05", "close": 21.0, "volume": 235491.0}, {"date": "2022-01-06", "close": 20.25, "volume": 115302.0}, {"date": "2022-01-07", "close": 20.25, "volume": 60524.0}, {"date": "2022-01-10", "close": 19.5, "volume": 51563.0}, {"date": "2022-01-11", "close": 18.75, "volume": 96600.0}, {"date": "2022-01-12", "close": 21.0, "volume": 140402.0}, {"date": "2022-01-13", "close": 21.75, "volume": 424143.0}, {"date": "2022-01-14", "close": 22.5, "volume": 403520.0}, {"date": "2022-01-17", "close": 22.5, "volume": 259391.0}, {"date": "2022-01-18", "close": 22.5, "volume": 140605.0}, {"date": "2022-01-19", "close": 21.75, "volume": 102423.0}, {"date": "2022-01-20", "close": 21.75, "volume": 132855.0}, {"date": "2022-01-21", "close": 19.5, "volume": 229470.0}, {"date": "2022-01-24", "close": 21.0, "volume": 336874.0}, {"date": "2022-01-25", "close": 19.5, "volume": 370865.0}, {"date": "2022-01-27", "close": 18.75, "volume": 379705.0}, {"date": "2022-01-28", "close": 18.0, "volume": 596193.0}, {"date": "2022-01-31", "close": 18.0, "volume": 121507.0}, {"date": "2022-02-01", "close": 19.5, "volume": 142085.0}, {"date": "2022-02-02", "close": 19.5, "volume": 324423.0}, {"date": "2022-02-03", "close": 18.75, "volume": 98246.0}, {"date": "2022-02-04", "close": 18.75, "volume": 111478.0}, {"date": "2022-02-07", "close": 18.75, "volume": 91881.0}, {"date": "2022-02-08", "close": 18.75, "volume": 37422.0}, {"date": "2022-02-09", "close": 19.5, "volume": 62190.0}, {"date": "2022-02-10", "close": 19.5, "volume": 166846.0}, {"date": "2022-02-11", "close": 18.75, "volume": 88276.0}, {"date": "2022-02-14", "close": 18.0, "volume": 224732.0}, {"date": "2022-02-15", "close": 17.25, "volume": 157293.0}, {"date": "2022-02-16", "close": 18.0, "volume": 110628.0}, {"date": "2022-02-17", "close": 19.5, "volume": 183622.0}, {"date": "2022-02-18", "close": 19.5, "volume": 72337.0}, {"date": "2022-02-21", "close": 18.0, "volume": 87757.0}, {"date": "2022-02-22", "close": 16.5, "volume": 323521.0}, {"date": "2022-02-23", "close": 17.25, "volume": 121047.0}, {"date": "2022-02-24", "close": 16.875, "volume": 21618.0}, {"date": "2022-03-01", "close": 18.75, "volume": 358993.0}, {"date": "2022-03-02", "close": 18.75, "volume": 154794.0}, {"date": "2022-03-03", "close": 19.5, "volume": 95234.0}, {"date": "2022-03-04", "close": 19.5, "volume": 226518.0}, {"date": "2022-03-07", "close": 19.5, "volume": 135049.0}, {"date": "2022-03-08", "close": 19.5, "volume": 81598.0}, {"date": "2022-03-09", "close": 19.5, "volume": 105891.0}, {"date": "2022-03-10", "close": 22.5, "volume": 458721.0}, {"date": "2022-03-11", "close": 24.0, "volume": 507909.0}, {"date": "2022-03-14", "close": 25.5, "volume": 447351.0}, {"date": "2022-03-15", "close": 24.75, "volume": 364177.0}, {"date": "2022-03-16", "close": 24.75, "volume": 208673.0}, {"date": "2022-03-17", "close": 24.0, "volume": 333688.0}, {"date": "2022-03-18", "close": 24.75, "volume": 971693.0}, {"date": "2022-03-21", "close": 26.25, "volume": 416761.0}, {"date": "2022-03-22", "close": 27.75, "volume": 314392.0}, {"date": "2022-03-23", "close": 31.5, "volume": 891750.0}, {"date": "2022-03-24", "close": 31.5, "volume": 742493.0}, {"date": "2022-03-25", "close": 34.5, "volume": 673896.0}, {"date": "2022-03-28", "close": 33.0, "volume": 622719.0}, {"date": "2022-03-29", "close": 35.25, "volume": 513003.0}, {"date": "2022-03-30", "close": 36.0, "volume": 522131.0}, {"date": "2022-03-31", "close": 36.0, "volume": 478768.0}, {"date": "2022-04-01", "close": 37.5, "volume": 599570.0}, {"date": "2022-04-04", "close": 49.5, "volume": 1105583.0}, {"date": "2022-04-05", "close": 46.5, "volume": 1190248.0}, {"date": "2022-04-06", "close": 51.0, "volume": 705269.0}, {"date": "2022-04-07", "close": 44.25, "volume": 590701.0}, {"date": "2022-04-08", "close": 47.25, "volume": 331195.0}, {"date": "2022-04-11", "close": 45.0, "volume": 340512.0}, {"date": "2022-04-12", "close": 45.75, "volume": 278760.0}, {"date": "2022-04-13", "close": 53.25, "volume": 453878.0}, {"date": "2022-04-14", "close": 51.0, "volume": 346353.0}, {"date": "2022-04-19", "close": 57.0, "volume": 531854.0}, {"date": "2022-04-20", "close": 54.0, "volume": 507413.0}, {"date": "2022-04-21", "close": 52.5, "volume": 332265.0}, {"date": "2022-04-22", "close": 54.0, "volume": 311393.0}, {"date": "2022-04-26", "close": 51.75, "volume": 402077.0}, {"date": "2022-04-27", "close": 50.25, "volume": 417130.0}, {"date": "2022-04-28", "close": 48.75, "volume": 243441.0}, {"date": "2022-04-29", "close": 48.0, "volume": 240016.0}, {"date": "2022-05-02", "close": 47.25, "volume": 270933.0}, {"date": "2022-05-03", "close": 46.5, "volume": 380991.0}, {"date": "2022-05-04", "close": 39.75, "volume": 512998.0}, {"date": "2022-05-05", "close": 44.25, "volume": 350206.0}, {"date": "2022-05-06", "close": 42.75, "volume": 329235.0}, {"date": "2022-05-09", "close": 39.75, "volume": 390056.0}, {"date": "2022-05-10", "close": 37.5, "volume": 632264.0}, {"date": "2022-05-11", "close": 37.5, "volume": 325484.0}, {"date": "2022-05-12", "close": 33.0, "volume": 409630.0}, {"date": "2022-05-13", "close": 36.0, "volume": 429569.0}, {"date": "2022-05-16", "close": 38.25, "volume": 342524.0}, {"date": "2022-05-17", "close": 40.5, "volume": 209923.0}, {"date": "2022-05-18", "close": 44.25, "volume": 488362.0}, {"date": "2022-05-19", "close": 40.5, "volume": 354299.0}, {"date": "2022-05-20", "close": 42.0, "volume": 322045.0}, {"date": "2022-05-23", "close": 35.25, "volume": 1140120.0}, {"date": "2022-05-24", "close": 30.75, "volume": 957719.0}, {"date": "2022-05-27", "close": 31.5, "volume": 827273.0}, {"date": "2022-05-30", "close": 30.75, "volume": 381925.0}, {"date": "2022-05-31", "close": 33.0, "volume": 405872.0}, {"date": "2022-06-01", "close": 27.0, "volume": 632278.0}, {"date": "2022-06-02", "close": 24.75, "volume": 1118732.0}, {"date": "2022-06-03", "close": 25.5, "volume": 542948.0}, {"date": "2022-06-06", "close": 25.5, "volume": 784224.0}, {"date": "2022-06-07", "close": 24.75, "volume": 371707.0}, {"date": "2022-06-08", "close": 23.25, "volume": 803478.0}, {"date": "2022-06-09", "close": 21.0, "volume": 652129.0}, {"date": "2022-06-10", "close": 21.0, "volume": 473399.0}, {"date": "2022-06-14", "close": 21.0, "volume": 717405.0}, {"date": "2022-06-15", "close": 19.5, "volume": 671208.0}, {"date": "2022-06-16", "close": 20.25, "volume": 387602.0}, {"date": "2022-06-17", "close": 21.0, "volume": 327677.0}, {"date": "2022-06-20", "close": 19.5, "volume": 519812.0}, {"date": "2022-06-21", "close": 21.0, "volume": 369315.0}, {"date": "2022-06-22", "close": 19.5, "volume": 361591.0}, {"date": "2022-06-23", "close": 17.25, "volume": 753266.0}, {"date": "2022-06-24", "close": 18.75, "volume": 538566.0}, {"date": "2022-06-27", "close": 21.0, "volume": 588849.0}, {"date": "2022-06-28", "close": 26.25, "volume": 869994.0}, {"date": "2022-06-29", "close": 24.0, "volume": 486022.0}, {"date": "2022-06-30", "close": 22.5, "volume": 448617.0}, {"date": "2022-07-01", "close": 23.25, "volume": 336244.0}, {"date": "2022-07-04", "close": 22.5, "volume": 194916.0}, {"date": "2022-07-05", "close": 24.75, "volume": 302386.0}, {"date": "2022-07-06", "close": 22.5, "volume": 296363.0}, {"date": "2022-07-07", "close": 21.75, "volume": 349064.0}, {"date": "2022-07-08", "close": 22.5, "volume": 432364.0}, {"date": "2022-07-11", "close": 21.0, "volume": 154003.0}, {"date": "2022-07-12", "close": 19.5, "volume": 561443.0}, {"date": "2022-07-13", "close": 19.5, "volume": 256860.0}, {"date": "2022-07-14", "close": 21.0, "volume": 314644.0}, {"date": "2022-07-15", "close": 20.25, "volume": 143894.0}, {"date": "2022-07-18", "close": 21.75, "volume": 180509.0}, {"date": "2022-07-19", "close": 22.5, "volume": 141012.0}, {"date": "2022-07-20", "close": 24.0, "volume": 242716.0}, {"date": "2022-07-21", "close": 28.5, "volume": 684169.0}, {"date": "2022-07-22", "close": 27.0, "volume": 572131.0}, {"date": "2022-07-25", "close": 28.5, "volume": 299774.0}, {"date": "2022-07-26", "close": 30.0, "volume": 470659.0}, {"date": "2022-07-27", "close": 30.0, "volume": 350813.0}, {"date": "2022-07-28", "close": 30.0, "volume": 386181.0}, {"date": "2022-07-29", "close": 29.25, "volume": 522156.0}, {"date": "2022-08-01", "close": 27.75, "volume": 297337.0}, {"date": "2022-08-02", "close": 27.0, "volume": 401776.0}, {"date": "2022-08-03", "close": 29.25, "volume": 350641.0}, {"date": "2022-08-04", "close": 32.25, "volume": 550352.0}, {"date": "2022-08-05", "close": 31.5, "volume": 425913.0}, {"date": "2022-08-08", "close": 36.75, "volume": 913296.0}, {"date": "2022-08-09", "close": 39.0, "volume": 1059132.0}, {"date": "2022-08-10", "close": 39.75, "volume": 443178.0}, {"date": "2022-08-11", "close": 42.75, "volume": 846366.0}, {"date": "2022-08-12", "close": 41.25, "volume": 387683.0}, {"date": "2022-08-15", "close": 42.0, "volume": 390980.0}, {"date": "2022-08-16", "close": 41.25, "volume": 655721.0}, {"date": "2022-08-17", "close": 39.0, "volume": 701791.0}, {"date": "2022-08-18", "close": 37.5, "volume": 322259.0}, {"date": "2022-08-19", "close": 40.5, "volume": 280704.0}, {"date": "2022-08-22", "close": 41.25, "volume": 397414.0}, {"date": "2022-08-23", "close": 41.25, "volume": 473300.0}, {"date": "2022-08-24", "close": 43.5, "volume": 792996.0}, {"date": "2022-08-25", "close": 44.25, "volume": 601400.0}, {"date": "2022-08-26", "close": 42.0, "volume": 317988.0}, {"date": "2022-08-29", "close": 39.75, "volume": 369010.0}, {"date": "2022-08-30", "close": 42.0, "volume": 250247.0}, {"date": "2022-08-31", "close": 44.25, "volume": 337811.0}, {"date": "2022-09-01", "close": 42.0, "volume": 365605.0}, {"date": "2022-09-02", "close": 38.25, "volume": 451204.0}, {"date": "2022-09-05", "close": 38.25, "volume": 322817.0}, {"date": "2022-09-06", "close": 40.5, "volume": 433301.0}, {"date": "2022-09-07", "close": 41.25, "volume": 410791.0}, {"date": "2022-09-08", "close": 46.5, "volume": 941751.0}, {"date": "2022-09-09", "close": 48.75, "volume": 854747.0}, {"date": "2022-09-12", "close": 53.25, "volume": 1167733.0}, {"date": "2022-09-13", "close": 53.25, "volume": 991439.0}, {"date": "2022-09-14", "close": 51.0, "volume": 792124.0}, {"date": "2022-09-15", "close": 48.0, "volume": 1036339.0}, {"date": "2022-09-16", "close": 43.5, "volume": 4576436.0}, {"date": "2022-09-19", "close": 39.75, "volume": 1009975.0}, {"date": "2022-09-20", "close": 39.75, "volume": 520107.0}, {"date": "2022-09-21", "close": 37.5, "volume": 808985.0}, {"date": "2022-09-23", "close": 35.25, "volume": 736752.0}, {"date": "2022-09-26", "close": 33.0, "volume": 1435528.0}, {"date": "2022-09-27", "close": 34.5, "volume": 875901.0}, {"date": "2022-09-28", "close": 33.75, "volume": 803735.0}, {"date": "2022-09-29", "close": 36.0, "volume": 600237.0}, {"date": "2022-09-30", "close": 35.25, "volume": 515683.0}, {"date": "2022-10-03", "close": 33.75, "volume": 491217.0}, {"date": "2022-10-04", "close": 38.25, "volume": 867775.0}, {"date": "2022-10-05", "close": 35.25, "volume": 1067031.0}, {"date": "2022-10-06", "close": 36.75, "volume": 379592.0}, {"date": "2022-10-07", "close": 36.0, "volume": 306963.0}, {"date": "2022-10-10", "close": 34.5, "volume": 316501.0}, {"date": "2022-10-11", "close": 32.25, "volume": 515519.0}, {"date": "2022-10-12", "close": 33.75, "volume": 381080.0}, {"date": "2022-10-13", "close": 33.0, "volume": 421550.0}, {"date": "2022-10-14", "close": 33.0, "volume": 210658.0}, {"date": "2022-10-17", "close": 32.25, "volume": 466685.0}, {"date": "2022-10-18", "close": 33.0, "volume": 515401.0}, {"date": "2022-10-19", "close": 33.75, "volume": 533953.0}, {"date": "2022-10-20", "close": 33.0, "volume": 377355.0}, {"date": "2022-10-21", "close": 33.75, "volume": 285360.0}, {"date": "2022-10-24", "close": 35.25, "volume": 403592.0}, {"date": "2022-10-25", "close": 39.0, "volume": 840488.0}, {"date": "2022-10-26", "close": 38.25, "volume": 600241.0}, {"date": "2022-10-27", "close": 39.0, "volume": 370358.0}, {"date": "2022-10-28", "close": 35.25, "volume": 521135.0}, {"date": "2022-10-31", "close": 35.25, "volume": 1037525.0}, {"date": "2022-11-01", "close": 35.25, "volume": 471686.0}, {"date": "2022-11-02", "close": 34.5, "volume": 487402.0}, {"date": "2022-11-03", "close": 33.75, "volume": 548483.0}, {"date": "2022-11-04", "close": 34.5, "volume": 214286.0}, {"date": "2022-11-07", "close": 36.0, "volume": 334838.0}, {"date": "2022-11-08", "close": 36.75, "volume": 268867.0}, {"date": "2022-11-09", "close": 36.75, "volume": 224312.0}, {"date": "2022-11-10", "close": 36.0, "volume": 241764.0}, {"date": "2022-11-11", "close": 36.75, "volume": 525641.0}, {"date": "2022-11-14", "close": 39.0, "volume": 648584.0}, {"date": "2022-11-15", "close": 35.25, "volume": 661290.0}, {"date": "2022-11-16", "close": 35.25, "volume": 499616.0}, {"date": "2022-11-17", "close": 33.75, "volume": 539934.0}, {"date": "2022-11-18", "close": 33.0, "volume": 504484.0}, {"date": "2022-11-21", "close": 31.5, "volume": 299557.0}, {"date": "2022-11-22", "close": 32.25, "volume": 307314.0}, {"date": "2022-11-23", "close": 32.25, "volume": 192420.0}, {"date": "2022-11-24", "close": 33.0, "volume": 198691.0}, {"date": "2022-11-25", "close": 31.5, "volume": 272216.0}, {"date": "2022-11-28", "close": 30.0, "volume": 428152.0}, {"date": "2022-11-29", "close": 30.75, "volume": 267240.0}, {"date": "2022-11-30", "close": 34.5, "volume": 530400.0}, {"date": "2022-12-01", "close": 34.5, "volume": 204436.0}, {"date": "2022-12-02", "close": 35.25, "volume": 154822.0}, {"date": "2022-12-05", "close": 34.5, "volume": 274057.0}, {"date": "2022-12-06", "close": 34.5, "volume": 150817.0}, {"date": "2022-12-07", "close": 34.5, "volume": 180505.0}, {"date": "2022-12-08", "close": 33.0, "volume": 271848.0}, {"date": "2022-12-09", "close": 32.25, "volume": 173842.0}, {"date": "2022-12-12", "close": 33.0, "volume": 177002.0}, {"date": "2022-12-13", "close": 32.25, "volume": 162970.0}, {"date": "2022-12-14", "close": 33.0, "volume": 154404.0}, {"date": "2022-12-15", "close": 30.75, "volume": 288602.0}, {"date": "2022-12-16", "close": 32.25, "volume": 405846.0}, {"date": "2022-12-19", "close": 31.5, "volume": 167766.0}, {"date": "2022-12-20", "close": 30.0, "volume": 203987.0}, {"date": "2022-12-21", "close": 30.75, "volume": 103425.0}, {"date": "2022-12-22", "close": 30.0, "volume": 145393.0}, {"date": "2022-12-23", "close": 28.5, "volume": 263639.0}, {"date": "2022-12-28", "close": 25.5, "volume": 344496.0}, {"date": "2022-12-29", "close": 27.0, "volume": 347671.0}, {"date": "2022-12-30", "close": 28.5, "volume": 274743.0}, {"date": "2023-01-03", "close": 28.5, "volume": 106238.0}, {"date": "2023-01-04", "close": 31.5, "volume": 170595.0}, {"date": "2023-01-05", "close": 31.5, "volume": 189498.0}, {"date": "2023-01-06", "close": 33.75, "volume": 181947.0}, {"date": "2023-01-09", "close": 34.5, "volume": 164214.0}, {"date": "2023-01-10", "close": 33.75, "volume": 152744.0}, {"date": "2023-01-11", "close": 35.25, "volume": 164724.0}, {"date": "2023-01-12", "close": 34.5, "volume": 245422.0}, {"date": "2023-01-13", "close": 34.5, "volume": 94628.0}, {"date": "2023-01-16", "close": 34.5, "volume": 164906.0}, {"date": "2023-01-17", "close": 33.75, "volume": 124269.0}, {"date": "2023-01-18", "close": 36.75, "volume": 316948.0}, {"date": "2023-01-19", "close": 36.75, "volume": 131949.0}, {"date": "2023-01-20", "close": 38.25, "volume": 271911.0}, {"date": "2023-01-23", "close": 39.0, "volume": 234225.0}, {"date": "2023-01-24", "close": 40.5, "volume": 252079.0}, {"date": "2023-01-25", "close": 41.25, "volume": 350679.0}, {"date": "2023-01-27", "close": 42.0, "volume": 448710.0}, {"date": "2023-01-30", "close": 44.25, "volume": 432085.0}, {"date": "2023-01-31", "close": 39.0, "volume": 666000.0}, {"date": "2023-02-01", "close": 38.25, "volume": 283112.0}, {"date": "2023-02-02", "close": 40.5, "volume": 294414.0}, {"date": "2023-02-03", "close": 39.0, "volume": 300384.0}, {"date": "2023-02-06", "close": 36.75, "volume": 354322.0}, {"date": "2023-02-07", "close": 35.25, "volume": 244370.0}, {"date": "2023-02-08", "close": 36.0, "volume": 422789.0}, {"date": "2023-02-09", "close": 35.25, "volume": 229673.0}, {"date": "2023-02-10", "close": 36.0, "volume": 193901.0}, {"date": "2023-02-13", "close": 36.75, "volume": 107828.0}, {"date": "2023-02-14", "close": 34.5, "volume": 289950.0}, {"date": "2023-02-15", "close": 32.25, "volume": 290975.0}, {"date": "2023-02-16", "close": 33.0, "volume": 249969.0}, {"date": "2023-02-17", "close": 32.25, "volume": 312951.0}, {"date": "2023-02-20", "close": 30.75, "volume": 298020.0}, {"date": "2023-02-21", "close": 32.25, "volume": 156076.0}, {"date": "2023-02-22", "close": 32.25, "volume": 178323.0}, {"date": "2023-02-23", "close": 34.5, "volume": 131406.0}, {"date": "2023-02-24", "close": 35.25, "volume": 305427.0}, {"date": "2023-02-27", "close": 33.75, "volume": 182884.0}, {"date": "2023-02-28", "close": 35.25, "volume": 281403.0}, {"date": "2023-03-01", "close": 36.0, "volume": 120909.0}, {"date": "2023-03-02", "close": 35.25, "volume": 173671.0}, {"date": "2023-03-07", "close": 36.75, "volume": 603542.0}, {"date": "2023-03-08", "close": 36.0, "volume": 415176.0}, {"date": "2023-03-09", "close": 37.5, "volume": 194923.0}, {"date": "2023-03-10", "close": 34.5, "volume": 294812.0}, {"date": "2023-03-13", "close": 33.75, "volume": 322077.0}, {"date": "2023-03-14", "close": 32.25, "volume": 346701.0}, {"date": "2023-03-15", "close": 32.25, "volume": 310688.0}, {"date": "2023-03-16", "close": 33.0, "volume": 273218.0}, {"date": "2023-03-17", "close": 33.0, "volume": 281049.0}, {"date": "2023-03-20", "close": 30.75, "volume": 245868.0}, {"date": "2023-03-21", "close": 30.75, "volume": 318842.0}, {"date": "2023-03-22", "close": 30.0, "volume": 194816.0}, {"date": "2023-03-23", "close": 27.75, "volume": 487018.0}, {"date": "2023-03-24", "close": 27.75, "volume": 353923.0}, {"date": "2023-03-27", "close": 27.75, "volume": 243896.0}, {"date": "2023-03-28", "close": 30.75, "volume": 418433.0}, {"date": "2023-03-29", "close": 30.0, "volume": 364372.0}, {"date": "2023-03-30", "close": 30.75, "volume": 341873.0}, {"date": "2023-03-31", "close": 30.75, "volume": 364531.0}, {"date": "2023-04-03", "close": 30.75, "volume": 332412.0}, {"date": "2023-04-04", "close": 29.25, "volume": 210835.0}, {"date": "2023-04-05", "close": 29.25, "volume": 152163.0}, {"date": "2023-04-06", "close": 29.25, "volume": 264693.0}, {"date": "2023-04-11", "close": 29.25, "volume": 146515.0}, {"date": "2023-04-12", "close": 29.25, "volume": 154961.0}, {"date": "2023-04-13", "close": 28.5, "volume": 133105.0}, {"date": "2023-04-14", "close": 29.25, "volume": 232129.0}, {"date": "2023-04-17", "close": 32.25, "volume": 835000.0}, {"date": "2023-04-18", "close": 29.25, "volume": 445093.0}, {"date": "2023-04-19", "close": 29.25, "volume": 211027.0}, {"date": "2023-04-20", "close": 29.25, "volume": 131786.0}, {"date": "2023-04-21", "close": 30.0, "volume": 194372.0}, {"date": "2023-04-24", "close": 29.25, "volume": 210716.0}, {"date": "2023-04-26", "close": 30.0, "volume": 141503.0}, {"date": "2023-04-27", "close": 28.5, "volume": 147633.0}, {"date": "2023-04-28", "close": 30.0, "volume": 240049.0}, {"date": "2023-05-01", "close": 30.75, "volume": 411495.0}, {"date": "2023-05-02", "close": 30.0, "volume": 100497.0}, {"date": "2023-05-03", "close": 30.0, "volume": 89130.0}, {"date": "2023-05-04", "close": 30.0, "volume": 67569.0}, {"date": "2023-05-05", "close": 30.0, "volume": 250363.0}, {"date": "2023-05-08", "close": 30.0, "volume": 120968.0}, {"date": "2023-05-09", "close": 30.0, "volume": 227522.0}, {"date": "2023-05-10", "close": 30.0, "volume": 108419.0}, {"date": "2023-05-11", "close": 31.5, "volume": 580031.0}, {"date": "2023-05-12", "close": 32.25, "volume": 173239.0}, {"date": "2023-05-15", "close": 33.75, "volume": 241081.0}, {"date": "2023-05-16", "close": 33.75, "volume": 114253.0}, {"date": "2023-05-17", "close": 32.25, "volume": 228086.0}, {"date": "2023-05-18", "close": 34.5, "volume": 225065.0}, {"date": "2023-05-19", "close": 34.5, "volume": 247694.0}, {"date": "2023-05-22", "close": 35.25, "volume": 233074.0}, {"date": "2023-05-23", "close": 33.0, "volume": 234784.0}, {"date": "2023-05-24", "close": 31.5, "volume": 232798.0}, {"date": "2023-05-25", "close": 31.5, "volume": 279691.0}, {"date": "2023-05-30", "close": 27.75, "volume": 1180112.0}, {"date": "2023-05-31", "close": 27.0, "volume": 250596.0}, {"date": "2023-06-01", "close": 27.0, "volume": 293742.0}, {"date": "2023-06-02", "close": 27.75, "volume": 210144.0}, {"date": "2023-06-05", "close": 27.0, "volume": 319342.0}, {"date": "2023-06-06", "close": 27.0, "volume": 459099.0}, {"date": "2023-06-07", "close": 27.0, "volume": 480138.0}, {"date": "2023-06-08", "close": 27.0, "volume": 300791.0}, {"date": "2023-06-09", "close": 27.0, "volume": 174238.0}, {"date": "2023-06-13", "close": 27.0, "volume": 113534.0}, {"date": "2023-06-14", "close": 26.25, "volume": 307433.0}, {"date": "2023-06-15", "close": 26.25, "volume": 126033.0}, {"date": "2023-06-16", "close": 27.75, "volume": 621659.0}, {"date": "2023-06-19", "close": 27.0, "volume": 195497.0}, {"date": "2023-06-20", "close": 27.0, "volume": 178245.0}, {"date": "2023-06-21", "close": 27.0, "volume": 242971.0}, {"date": "2023-06-22", "close": 27.0, "volume": 110384.0}, {"date": "2023-06-23", "close": 27.0, "volume": 137924.0}, {"date": "2023-06-26", "close": 26.25, "volume": 247001.0}, {"date": "2023-06-27", "close": 26.25, "volume": 194724.0}, {"date": "2023-06-28", "close": 25.5, "volume": 172655.0}, {"date": "2023-06-29", "close": 26.25, "volume": 132977.0}, {"date": "2023-06-30", "close": 26.25, "volume": 200251.0}, {"date": "2023-07-03", "close": 27.75, "volume": 222905.0}, {"date": "2023-07-04", "close": 28.5, "volume": 426604.0}, {"date": "2023-07-05", "close": 27.75, "volume": 108313.0}, {"date": "2023-07-06", "close": 27.0, "volume": 172383.0}, {"date": "2023-07-07", "close": 27.0, "volume": 102334.0}, {"date": "2023-07-10", "close": 27.0, "volume": 79424.0}, {"date": "2023-07-11", "close": 28.5, "volume": 145798.0}, {"date": "2023-07-12", "close": 27.75, "volume": 177271.0}, {"date": "2023-07-13", "close": 27.75, "volume": 155373.0}, {"date": "2023-07-14", "close": 28.5, "volume": 180850.0}, {"date": "2023-07-17", "close": 26.25, "volume": 306477.0}, {"date": "2023-07-18", "close": 26.25, "volume": 105265.0}, {"date": "2023-07-19", "close": 27.0, "volume": 82918.0}, {"date": "2023-07-20", "close": 26.25, "volume": 81395.0}, {"date": "2023-07-21", "close": 25.5, "volume": 266590.0}, {"date": "2023-07-24", "close": 22.5, "volume": 652805.0}, {"date": "2023-07-25", "close": 24.0, "volume": 259820.0}, {"date": "2023-07-26", "close": 23.25, "volume": 422978.0}, {"date": "2023-07-27", "close": 22.5, "volume": 370900.0}, {"date": "2023-07-28", "close": 22.5, "volume": 331487.0}, {"date": "2023-07-31", "close": 21.75, "volume": 132056.0}, {"date": "2023-08-01", "close": 23.25, "volume": 103538.0}, {"date": "2023-08-02", "close": 22.5, "volume": 329236.0}, {"date": "2023-08-03", "close": 22.5, "volume": 250197.0}, {"date": "2023-08-04", "close": 21.75, "volume": 147831.0}, {"date": "2023-08-07", "close": 22.5, "volume": 122737.0}, {"date": "2023-08-08", "close": 19.5, "volume": 543445.0}, {"date": "2023-08-09", "close": 19.5, "volume": 322354.0}, {"date": "2023-08-10", "close": 21.0, "volume": 192026.0}, {"date": "2023-08-11", "close": 20.25, "volume": 77385.0}, {"date": "2023-08-14", "close": 19.5, "volume": 305566.0}, {"date": "2023-08-15", "close": 18.75, "volume": 344425.0}, {"date": "2023-08-16", "close": 18.75, "volume": 446100.0}, {"date": "2023-08-17", "close": 18.0, "volume": 454187.0}, {"date": "2023-08-18", "close": 17.25, "volume": 221487.0}, {"date": "2023-08-21", "close": 18.0, "volume": 316498.0}, {"date": "2023-08-22", "close": 18.0, "volume": 117462.0}, {"date": "2023-08-23", "close": 18.75, "volume": 102166.0}, {"date": "2023-08-24", "close": 19.5, "volume": 150432.0}, {"date": "2023-08-25", "close": 18.75, "volume": 271582.0}, {"date": "2023-08-28", "close": 13.65, "volume": 2399024.0}, {"date": "2023-08-29", "close": 17.25, "volume": 1451270.0}, {"date": "2023-08-30", "close": 18.75, "volume": 478720.0}, {"date": "2023-08-31", "close": 16.5, "volume": 408938.0}, {"date": "2023-09-01", "close": 17.25, "volume": 228992.0}, {"date": "2023-09-04", "close": 18.0, "volume": 199994.0}, {"date": "2023-09-05", "close": 17.25, "volume": 157595.0}, {"date": "2023-09-06", "close": 16.5, "volume": 379602.0}, {"date": "2023-09-07", "close": 16.5, "volume": 162354.0}, {"date": "2023-09-08", "close": 15.75, "volume": 113643.0}, {"date": "2023-09-11", "close": 15.0, "volume": 179155.0}, {"date": "2023-09-12", "close": 15.0, "volume": 336880.0}, {"date": "2023-09-13", "close": 15.0, "volume": 148354.0}, {"date": "2023-09-14", "close": 15.75, "volume": 174055.0}, {"date": "2023-09-15", "close": 16.5, "volume": 894120.0}, {"date": "2023-09-18", "close": 15.75, "volume": 224467.0}, {"date": "2023-09-19", "close": 15.0, "volume": 127830.0}, {"date": "2023-09-20", "close": 15.75, "volume": 315901.0}, {"date": "2023-09-21", "close": 13.95, "volume": 682317.0}, {"date": "2023-09-22", "close": 14.25, "volume": 952704.0}, {"date": "2023-09-25", "close": 13.95, "volume": 368558.0}, {"date": "2023-09-26", "close": 13.2, "volume": 626637.0}, {"date": "2023-09-27", "close": 12.6, "volume": 726058.0}, {"date": "2023-09-28", "close": 13.05, "volume": 610161.0}, {"date": "2023-09-29", "close": 13.95, "volume": 492801.0}, {"date": "2023-10-02", "close": 15.75, "volume": 452371.0}, {"date": "2023-10-03", "close": 14.25, "volume": 562898.0}, {"date": "2023-10-04", "close": 13.95, "volume": 511326.0}, {"date": "2023-10-05", "close": 13.5, "volume": 667401.0}, {"date": "2023-10-06", "close": 13.2, "volume": 378396.0}, {"date": "2023-10-09", "close": 12.75, "volume": 491703.0}, {"date": "2023-10-10", "close": 13.65, "volume": 475280.0}, {"date": "2023-10-11", "close": 13.8, "volume": 963373.0}, {"date": "2023-10-12", "close": 14.4, "volume": 576825.0}, {"date": "2023-10-13", "close": 13.8, "volume": 505684.0}, {"date": "2023-10-16", "close": 13.5, "volume": 322626.0}, {"date": "2023-10-17", "close": 12.9, "volume": 367898.0}, {"date": "2023-10-18", "close": 13.05, "volume": 223192.0}, {"date": "2023-10-19", "close": 12.75, "volume": 728859.0}, {"date": "2023-10-20", "close": 12.45, "volume": 381055.0}, {"date": "2023-10-23", "close": 12.15, "volume": 283468.0}, {"date": "2023-10-24", "close": 12.3, "volume": 345192.0}, {"date": "2023-10-25", "close": 12.75, "volume": 741814.0}, {"date": "2023-10-26", "close": 12.15, "volume": 681186.0}, {"date": "2023-10-27", "close": 12.3, "volume": 315060.0}, {"date": "2023-10-30", "close": 12.15, "volume": 467592.0}, {"date": "2023-10-31", "close": 11.25, "volume": 1176325.0}, {"date": "2023-11-01", "close": 10.8, "volume": 698545.0}, {"date": "2023-11-02", "close": 11.7, "volume": 874740.0}, {"date": "2023-11-03", "close": 12.75, "volume": 680377.0}, {"date": "2023-11-06", "close": 12.6, "volume": 384937.0}, {"date": "2023-11-07", "close": 12.0, "volume": 288429.0}, {"date": "2023-11-08", "close": 13.05, "volume": 415083.0}, {"date": "2023-11-09", "close": 13.05, "volume": 828471.0}, {"date": "2023-11-10", "close": 12.15, "volume": 405863.0}, {"date": "2023-11-13", "close": 11.7, "volume": 309444.0}, {"date": "2023-11-14", "close": 12.0, "volume": 256250.0}, {"date": "2023-11-15", "close": 12.15, "volume": 349430.0}, {"date": "2023-11-16", "close": 11.85, "volume": 197027.0}, {"date": "2023-11-17", "close": 11.85, "volume": 148838.0}, {"date": "2023-11-20", "close": 11.55, "volume": 173863.0}, {"date": "2023-11-21", "close": 11.55, "volume": 244389.0}, {"date": "2023-11-22", "close": 11.25, "volume": 253409.0}, {"date": "2023-11-23", "close": 10.95, "volume": 196953.0}, {"date": "2023-11-24", "close": 10.8, "volume": 229416.0}, {"date": "2023-11-27", "close": 10.35, "volume": 439031.0}, {"date": "2023-11-28", "close": 10.05, "volume": 569758.0}, {"date": "2023-11-29", "close": 9.75, "volume": 375728.0}, {"date": "2023-11-30", "close": 9.9, "volume": 684969.0}, {"date": "2023-12-01", "close": 9.3, "volume": 360118.0}, {"date": "2023-12-04", "close": 8.4, "volume": 965412.0}, {"date": "2023-12-05", "close": 7.95, "volume": 673345.0}, {"date": "2023-12-06", "close": 8.4, "volume": 635874.0}, {"date": "2023-12-07", "close": 8.1, "volume": 735393.0}, {"date": "2023-12-08", "close": 9.15, "volume": 797801.0}, {"date": "2023-12-11", "close": 8.55, "volume": 674983.0}, {"date": "2023-12-12", "close": 8.55, "volume": 288938.0}, {"date": "2023-12-13", "close": 8.25, "volume": 385659.0}, {"date": "2023-12-14", "close": 9.0, "volume": 638641.0}, {"date": "2023-12-15", "close": 9.75, "volume": 1019975.0}, {"date": "2023-12-18", "close": 9.75, "volume": 422917.0}, {"date": "2023-12-19", "close": 9.75, "volume": 355244.0}, {"date": "2023-12-20", "close": 10.95, "volume": 760916.0}, {"date": "2023-12-21", "close": 10.5, "volume": 678361.0}, {"date": "2023-12-22", "close": 9.6, "volume": 825021.0}, {"date": "2023-12-27", "close": 9.75, "volume": 291126.0}, {"date": "2023-12-28", "close": 10.2, "volume": 220237.0}, {"date": "2023-12-29", "close": 10.65, "volume": 292887.0}, {"date": "2024-01-02", "close": 10.5, "volume": 182549.0}, {"date": "2024-01-03", "close": 9.9, "volume": 416673.0}, {"date": "2024-01-04", "close": 9.6, "volume": 264794.0}, {"date": "2024-01-05", "close": 9.15, "volume": 408499.0}, {"date": "2024-01-08", "close": 8.55, "volume": 397415.0}, {"date": "2024-01-09", "close": 8.4, "volume": 352227.0}, {"date": "2024-01-10", "close": 8.25, "volume": 202550.0}, {"date": "2024-01-11", "close": 8.25, "volume": 366462.0}, {"date": "2024-01-12", "close": 8.25, "volume": 313511.0}, {"date": "2024-01-15", "close": 7.65, "volume": 423640.0}, {"date": "2024-01-16", "close": 7.35, "volume": 571170.0}, {"date": "2024-01-17", "close": 7.05, "volume": 631836.0}, {"date": "2024-01-18", "close": 6.6, "volume": 511635.0}, {"date": "2024-01-19", "close": 6.75, "volume": 434847.0}, {"date": "2024-01-22", "close": 6.3, "volume": 472278.0}, {"date": "2024-01-23", "close": 6.0, "volume": 482509.0}, {"date": "2024-01-24", "close": 6.6, "volume": 438114.0}, {"date": "2024-01-25", "close": 6.0, "volume": 461628.0}, {"date": "2024-01-29", "close": 5.85, "volume": 688079.0}, {"date": "2024-01-30", "close": 6.3, "volume": 528793.0}, {"date": "2024-01-31", "close": 6.0, "volume": 619423.0}, {"date": "2024-02-01", "close": 5.7, "volume": 397059.0}, {"date": "2024-02-02", "close": 6.0, "volume": 290359.0}, {"date": "2024-02-05", "close": 5.85, "volume": 274604.0}, {"date": "2024-02-06", "close": 6.0, "volume": 181265.0}, {"date": "2024-02-07", "close": 5.85, "volume": 574474.0}, {"date": "2024-02-08", "close": 6.0, "volume": 350481.0}, {"date": "2024-02-09", "close": 5.85, "volume": 259285.0}, {"date": "2024-02-12", "close": 5.85, "volume": 286597.0}, {"date": "2024-02-13", "close": 5.7, "volume": 163297.0}, {"date": "2024-02-14", "close": 6.75, "volume": 1429919.0}, {"date": "2024-02-15", "close": 7.65, "volume": 1017596.0}, {"date": "2024-02-16", "close": 8.25, "volume": 1088273.0}, {"date": "2024-02-19", "close": 9.6, "volume": 986500.0}, {"date": "2024-02-20", "close": 8.85, "volume": 1416153.0}, {"date": "2024-02-21", "close": 9.6, "volume": 8601423.0}, {"date": "2024-02-22", "close": 6.9, "volume": 2452818.0}, {"date": "2024-02-23", "close": 6.3, "volume": 1948417.0}, {"date": "2024-02-26", "close": 6.0, "volume": 1144618.0}, {"date": "2024-02-27", "close": 5.85, "volume": 622139.0}, {"date": "2024-02-28", "close": 6.0, "volume": 1024872.0}, {"date": "2024-02-29", "close": 6.0, "volume": 3421255.0}, {"date": "2024-03-01", "close": 6.75, "volume": 1206783.0}, {"date": "2024-03-04", "close": 6.75, "volume": 1185339.0}, {"date": "2024-03-05", "close": 6.3, "volume": 625354.0}, {"date": "2024-03-06", "close": 6.15, "volume": 801041.0}, {"date": "2024-03-07", "close": 6.3, "volume": 496961.0}, {"date": "2024-03-08", "close": 6.15, "volume": 642784.0}, {"date": "2024-03-11", "close": 6.0, "volume": 280692.0}, {"date": "2024-03-12", "close": 6.3, "volume": 361654.0}, {"date": "2024-03-13", "close": 6.15, "volume": 350751.0}, {"date": "2024-03-14", "close": 6.45, "volume": 537872.0}, {"date": "2024-03-15", "close": 6.0, "volume": 3879508.0}, {"date": "2024-03-18", "close": 5.85, "volume": 677198.0}, {"date": "2024-03-19", "close": 6.0, "volume": 429392.0}, {"date": "2024-03-20", "close": 5.7, "volume": 769870.0}, {"date": "2024-03-21", "close": 5.7, "volume": 362158.0}, {"date": "2024-03-22", "close": 5.7, "volume": 179661.0}, {"date": "2024-03-25", "close": 5.85, "volume": 243652.0}, {"date": "2024-03-26", "close": 5.85, "volume": 387162.0}, {"date": "2024-03-27", "close": 5.85, "volume": 683914.0}, {"date": "2024-03-28", "close": 5.85, "volume": 273114.0}, {"date": "2024-04-02", "close": 5.7, "volume": 218974.0}, {"date": "2024-04-03", "close": 5.7, "volume": 116680.0}, {"date": "2024-04-04", "close": 6.3, "volume": 1244000.0}, {"date": "2024-04-05", "close": 6.15, "volume": 812343.0}, {"date": "2024-04-08", "close": 6.15, "volume": 249838.0}, {"date": "2024-04-09", "close": 5.85, "volume": 474777.0}, {"date": "2024-04-10", "close": 6.0, "volume": 330294.0}, {"date": "2024-04-11", "close": 5.85, "volume": 244614.0}, {"date": "2024-04-12", "close": 5.85, "volume": 227781.0}, {"date": "2024-04-15", "close": 5.7, "volume": 411781.0}, {"date": "2024-04-16", "close": 5.25, "volume": 689935.0}, {"date": "2024-04-17", "close": 5.25, "volume": 291127.0}, {"date": "2024-04-18", "close": 5.1, "volume": 716956.0}, {"date": "2024-04-19", "close": 4.95, "volume": 367335.0}, {"date": "2024-04-22", "close": 5.1, "volume": 173025.0}, {"date": "2024-04-23", "close": 5.1, "volume": 115389.0}, {"date": "2024-04-24", "close": 5.1, "volume": 75339.0}, {"date": "2024-04-26", "close": 4.95, "volume": 383148.0}, {"date": "2024-04-29", "close": 4.95, "volume": 236912.0}, {"date": "2024-04-30", "close": 5.1, "volume": 396009.0}, {"date": "2024-05-01", "close": 4.8, "volume": 159648.0}, {"date": "2024-05-02", "close": 4.8, "volume": 148148.0}, {"date": "2024-05-03", "close": 4.95, "volume": 226933.0}, {"date": "2024-05-06", "close": 4.95, "volume": 134834.0}, {"date": "2024-05-07", "close": 5.55, "volume": 736913.0}, {"date": "2024-05-08", "close": 5.55, "volume": 305219.0}, {"date": "2024-05-09", "close": 6.0, "volume": 552482.0}, {"date": "2024-05-10", "close": 6.6, "volume": 977961.0}, {"date": "2024-05-13", "close": 6.15, "volume": 991522.0}, {"date": "2024-05-14", "close": 6.9, "volume": 798730.0}, {"date": "2024-05-15", "close": 7.05, "volume": 500299.0}, {"date": "2024-05-16", "close": 7.2, "volume": 596249.0}, {"date": "2024-05-17", "close": 7.95, "volume": 4608095.0}, {"date": "2024-05-20", "close": 7.35, "volume": 760693.0}, {"date": "2024-05-21", "close": 6.45, "volume": 791162.0}, {"date": "2024-05-22", "close": 6.3, "volume": 439739.0}, {"date": "2024-05-23", "close": 6.45, "volume": 508111.0}, {"date": "2024-05-24", "close": 6.3, "volume": 225842.0}, {"date": "2024-05-27", "close": 6.6, "volume": 421189.0}, {"date": "2024-05-28", "close": 6.45, "volume": 300317.0}, {"date": "2024-05-29", "close": 6.45, "volume": 191555.0}, {"date": "2024-05-30", "close": 6.15, "volume": 140098.0}, {"date": "2024-05-31", "close": 6.75, "volume": 266624.0}, {"date": "2024-06-03", "close": 6.75, "volume": 185089.0}, {"date": "2024-06-04", "close": 6.45, "volume": 196347.0}, {"date": "2024-06-05", "close": 6.15, "volume": 167502.0}, {"date": "2024-06-06", "close": 6.0, "volume": 259967.0}, {"date": "2024-06-07", "close": 5.85, "volume": 111531.0}, {"date": "2024-06-11", "close": 5.55, "volume": 294582.0}, {"date": "2024-06-12", "close": 5.55, "volume": 176696.0}, {"date": "2024-06-13", "close": 5.55, "volume": 117205.0}, {"date": "2024-06-14", "close": 5.4, "volume": 149866.0}, {"date": "2024-06-17", "close": 5.25, "volume": 166030.0}, {"date": "2024-06-18", "close": 5.25, "volume": 188639.0}, {"date": "2024-06-19", "close": 5.1, "volume": 227516.0}, {"date": "2024-06-20", "close": 5.25, "volume": 104974.0}, {"date": "2024-06-21", "close": 5.25, "volume": 309426.0}, {"date": "2024-06-24", "close": 5.1, "volume": 200700.0}, {"date": "2024-06-25", "close": 5.25, "volume": 167194.0}, {"date": "2024-06-26", "close": 5.25, "volume": 520896.0}, {"date": "2024-06-27", "close": 5.7, "volume": 407299.0}, {"date": "2024-06-28", "close": 5.4, "volume": 396286.0}, {"date": "2024-07-01", "close": 5.1, "volume": 175142.0}, {"date": "2024-07-02", "close": 5.1, "volume": 168514.0}, {"date": "2024-07-03", "close": 5.1, "volume": 261097.0}, {"date": "2024-07-04", "close": 4.95, "volume": 271294.0}, {"date": "2024-07-05", "close": 5.1, "volume": 42359.0}, {"date": "2024-07-08", "close": 4.95, "volume": 181297.0}, {"date": "2024-07-09", "close": 4.8, "volume": 143726.0}, {"date": "2024-07-10", "close": 4.8, "volume": 88994.0}, {"date": "2024-07-11", "close": 4.95, "volume": 146210.0}, {"date": "2024-07-12", "close": 5.1, "volume": 269316.0}, {"date": "2024-07-15", "close": 5.1, "volume": 263904.0}, {"date": "2024-07-16", "close": 4.95, "volume": 154030.0}, {"date": "2024-07-17", "close": 4.95, "volume": 198382.0}, {"date": "2024-07-18", "close": 4.95, "volume": 53297.0}, {"date": "2024-07-19", "close": 5.1, "volume": 75806.0}, {"date": "2024-07-22", "close": 4.95, "volume": 81358.0}, {"date": "2024-07-23", "close": 4.95, "volume": 231502.0}, {"date": "2024-07-24", "close": 4.8, "volume": 228144.0}, {"date": "2024-07-25", "close": 4.65, "volume": 407449.0}, {"date": "2024-07-26", "close": 4.65, "volume": 138696.0}, {"date": "2024-07-29", "close": 4.65, "volume": 92606.0}, {"date": "2024-07-30", "close": 4.5, "volume": 110165.0}, {"date": "2024-07-31", "close": 4.65, "volume": 63215.0}, {"date": "2024-08-01", "close": 4.65, "volume": 83542.0}, {"date": "2024-08-02", "close": 4.5, "volume": 143393.0}, {"date": "2024-08-05", "close": 4.2, "volume": 357122.0}, {"date": "2024-08-06", "close": 4.05, "volume": 293660.0}, {"date": "2024-08-07", "close": 4.2, "volume": 98889.0}, {"date": "2024-08-08", "close": 4.2, "volume": 69055.0}, {"date": "2024-08-09", "close": 4.05, "volume": 84916.0}, {"date": "2024-08-12", "close": 4.05, "volume": 46835.0}, {"date": "2024-08-13", "close": 3.9, "volume": 374432.0}, {"date": "2024-08-14", "close": 3.75, "volume": 164477.0}, {"date": "2024-08-15", "close": 3.6, "volume": 172957.0}, {"date": "2024-08-16", "close": 3.9, "volume": 339841.0}, {"date": "2024-08-19", "close": 3.9, "volume": 54717.0}, {"date": "2024-08-20", "close": 4.05, "volume": 238048.0}, {"date": "2024-08-21", "close": 4.2, "volume": 102663.0}, {"date": "2024-08-22", "close": 4.2, "volume": 211516.0}, {"date": "2024-08-23", "close": 4.05, "volume": 60641.0}, {"date": "2024-08-26", "close": 4.05, "volume": 110859.0}, {"date": "2024-08-27", "close": 4.05, "volume": 402428.0}, {"date": "2024-08-28", "close": 3.9, "volume": 99959.0}, {"date": "2024-08-29", "close": 3.9, "volume": 27579.0}, {"date": "2024-08-30", "close": 4.05, "volume": 92994.0}, {"date": "2024-09-02", "close": 3.9, "volume": 101514.0}, {"date": "2024-09-03", "close": 3.75, "volume": 268291.0}, {"date": "2024-09-04", "close": 3.75, "volume": 264423.0}, {"date": "2024-09-05", "close": 3.6, "volume": 184362.0}, {"date": "2024-09-06", "close": 3.45, "volume": 95024.0}, {"date": "2024-09-09", "close": 3.3, "volume": 186021.0}, {"date": "2024-09-10", "close": 3.45, "volume": 25819.0}, {"date": "2024-09-11", "close": 4.05, "volume": 370898.0}, {"date": "2024-09-12", "close": 4.2, "volume": 314576.0}, {"date": "2024-09-13", "close": 3.9, "volume": 71365.0}, {"date": "2024-09-16", "close": 3.6, "volume": 355001.0}, {"date": "2024-09-17", "close": 3.6, "volume": 113171.0}, {"date": "2024-09-18", "close": 3.9, "volume": 192106.0}, {"date": "2024-09-19", "close": 4.2, "volume": 397154.0}, {"date": "2024-09-20", "close": 3.9, "volume": 1500320.0}, {"date": "2024-09-23", "close": 3.9, "volume": 196658.0}, {"date": "2024-09-24", "close": 3.9, "volume": 243766.0}, {"date": "2024-09-25", "close": 4.2, "volume": 383404.0}, {"date": "2024-09-26", "close": 4.35, "volume": 567681.0}, {"date": "2024-09-27", "close": 4.65, "volume": 857279.0}, {"date": "2024-09-30", "close": 5.25, "volume": 694972.0}, {"date": "2024-10-01", "close": 4.95, "volume": 330057.0}, {"date": "2024-10-02", "close": 5.1, "volume": 318322.0}, {"date": "2024-10-03", "close": 4.8, "volume": 212040.0}, {"date": "2024-10-04", "close": 4.65, "volume": 367401.0}, {"date": "2024-10-07", "close": 5.25, "volume": 418139.0}, {"date": "2024-10-08", "close": 5.1, "volume": 439417.0}, {"date": "2024-10-09", "close": 4.8, "volume": 172512.0}, {"date": "2024-10-10", "close": 5.1, "volume": 195675.0}, {"date": "2024-10-11", "close": 4.95, "volume": 232927.0}, {"date": "2024-10-14", "close": 4.95, "volume": 90804.0}, {"date": "2024-10-15", "close": 4.95, "volume": 113840.0}, {"date": "2024-10-16", "close": 5.4, "volume": 570754.0}, {"date": "2024-10-17", "close": 5.25, "volume": 314400.0}, {"date": "2024-10-18", "close": 5.25, "volume": 136069.0}, {"date": "2024-10-21", "close": 5.4, "volume": 370574.0}, {"date": "2024-10-22", "close": 5.1, "volume": 261382.0}, {"date": "2024-10-23", "close": 4.95, "volume": 281734.0}, {"date": "2024-10-24", "close": 4.8, "volume": 155528.0}, {"date": "2024-10-25", "close": 4.95, "volume": 115303.0}, {"date": "2024-10-28", "close": 5.25, "volume": 124310.0}, {"date": "2024-10-29", "close": 5.25, "volume": 159909.0}, {"date": "2024-10-30", "close": 5.4, "volume": 454639.0}, {"date": "2024-10-31", "close": 5.1, "volume": 285646.0}, {"date": "2024-11-01", "close": 5.1, "volume": 147945.0}, {"date": "2024-11-04", "close": 4.8, "volume": 262415.0}, {"date": "2024-11-05", "close": 4.8, "volume": 154186.0}, {"date": "2024-11-06", "close": 4.65, "volume": 196733.0}, {"date": "2024-11-07", "close": 4.5, "volume": 168606.0}, {"date": "2024-11-08", "close": 4.8, "volume": 129294.0}, {"date": "2024-11-11", "close": 4.65, "volume": 176083.0}, {"date": "2024-11-12", "close": 4.95, "volume": 222584.0}, {"date": "2024-11-13", "close": 5.1, "volume": 258914.0}, {"date": "2024-11-14", "close": 5.4, "volume": 449184.0}, {"date": "2024-11-15", "close": 5.25, "volume": 1662111.0}, {"date": "2024-11-18", "close": 5.7, "volume": 380028.0}, {"date": "2024-11-21", "close": 5.1, "volume": 643123.0}, {"date": "2024-11-22", "close": 5.1, "volume": 381876.0}, {"date": "2024-11-25", "close": 5.25, "volume": 273490.0}, {"date": "2024-11-26", "close": 4.8, "volume": 324994.0}, {"date": "2024-11-27", "close": 4.8, "volume": 606787.0}, {"date": "2024-11-28", "close": 4.8, "volume": 435654.0}, {"date": "2024-11-29", "close": 4.8, "volume": 364179.0}, {"date": "2024-12-02", "close": 4.8, "volume": 163961.0}, {"date": "2024-12-03", "close": 4.8, "volume": 158926.0}, {"date": "2024-12-04", "close": 4.65, "volume": 175877.0}, {"date": "2024-12-05", "close": 4.5, "volume": 143888.0}, {"date": "2024-12-06", "close": 4.5, "volume": 98409.0}, {"date": "2024-12-09", "close": 4.35, "volume": 287444.0}, {"date": "2024-12-10", "close": 4.65, "volume": 183061.0}, {"date": "2024-12-11", "close": 4.65, "volume": 222592.0}, {"date": "2024-12-12", "close": 4.8, "volume": 132683.0}, {"date": "2024-12-13", "close": 4.5, "volume": 323954.0}, {"date": "2024-12-16", "close": 4.2, "volume": 262321.0}, {"date": "2024-12-17", "close": 4.05, "volume": 337120.0}, {"date": "2024-12-18", "close": 3.75, "volume": 681008.0}, {"date": "2024-12-19", "close": 3.6, "volume": 650095.0}, {"date": "2024-12-20", "close": 3.9, "volume": 245700.0}, {"date": "2024-12-23", "close": 3.9, "volume": 165695.0}, {"date": "2024-12-24", "close": 3.9, "volume": 159687.0}, {"date": "2024-12-27", "close": 4.05, "volume": 232179.0}, {"date": "2024-12-30", "close": 4.05, "volume": 112899.0}, {"date": "2024-12-31", "close": 4.05, "volume": 112774.0}, {"date": "2025-01-02", "close": 4.2, "volume": 114874.0}, {"date": "2025-01-03", "close": 4.05, "volume": 146238.0}, {"date": "2025-01-06", "close": 4.05, "volume": 109552.0}, {"date": "2025-01-07", "close": 4.05, "volume": 234187.0}, {"date": "2025-01-08", "close": 4.05, "volume": 261827.0}, {"date": "2025-01-09", "close": 3.75, "volume": 221335.0}, {"date": "2025-01-10", "close": 3.9, "volume": 109917.0}, {"date": "2025-01-13", "close": 3.6, "volume": 293768.0}, {"date": "2025-01-14", "close": 3.6, "volume": 156370.0}, {"date": "2025-01-15", "close": 3.6, "volume": 636255.0}, {"date": "2025-01-16", "close": 3.6, "volume": 306528.0}, {"date": "2025-01-17", "close": 3.6, "volume": 356953.0}, {"date": "2025-01-20", "close": 3.45, "volume": 148584.0}, {"date": "2025-01-21", "close": 3.6, "volume": 330739.0}, {"date": "2025-01-22", "close": 3.6, "volume": 835162.0}, {"date": "2025-01-23", "close": 3.45, "volume": 256552.0}, {"date": "2025-01-24", "close": 3.45, "volume": 284581.0}, {"date": "2025-01-28", "close": 3.3, "volume": 595025.0}, {"date": "2025-01-29", "close": 3.3, "volume": 559620.0}, {"date": "2025-01-30", "close": 3.45, "volume": 272695.0}, {"date": "2025-01-31", "close": 3.45, "volume": 284767.0}, {"date": "2025-02-03", "close": 3.45, "volume": 378220.0}, {"date": "2025-02-04", "close": 3.45, "volume": 200382.0}, {"date": "2025-02-05", "close": 3.6, "volume": 389415.0}, {"date": "2025-02-06", "close": 3.75, "volume": 107351.0}, {"date": "2025-02-07", "close": 3.75, "volume": 653784.0}, {"date": "2025-02-10", "close": 3.75, "volume": 223559.0}, {"date": "2025-02-11", "close": 3.6, "volume": 561078.0}, {"date": "2025-02-12", "close": 3.3, "volume": 823446.0}, {"date": "2025-02-13", "close": 3.45, "volume": 210316.0}, {"date": "2025-02-14", "close": 3.3, "volume": 114909.0}, {"date": "2025-02-17", "close": 3.45, "volume": 62622.0}, {"date": "2025-02-18", "close": 3.3, "volume": 304570.0}, {"date": "2025-02-19", "close": 3.45, "volume": 173687.0}, {"date": "2025-02-20", "close": 3.45, "volume": 103880.0}, {"date": "2025-02-21", "close": 3.45, "volume": 92984.0}, {"date": "2025-02-24", "close": 3.3, "volume": 57006.0}, {"date": "2025-02-25", "close": 3.3, "volume": 91554.0}, {"date": "2025-02-26", "close": 3.15, "volume": 271375.0}, {"date": "2025-02-27", "close": 3.3, "volume": 294429.0}, {"date": "2025-02-28", "close": 2.85, "volume": 844784.0}, {"date": "2025-03-03", "close": 3.0, "volume": 263896.0}, {"date": "2025-03-04", "close": 2.85, "volume": 290561.0}, {"date": "2025-03-05", "close": 3.15, "volume": 313891.0}, {"date": "2025-03-06", "close": 3.0, "volume": 211440.0}, {"date": "2025-03-07", "close": 3.0, "volume": 298049.0}, {"date": "2025-03-10", "close": 3.15, "volume": 279052.0}, {"date": "2025-03-11", "close": 3.0, "volume": 474443.0}, {"date": "2025-03-12", "close": 3.15, "volume": 163877.0}, {"date": "2025-03-13", "close": 3.15, "volume": 118873.0}, {"date": "2025-03-14", "close": 3.0, "volume": 114525.0}, {"date": "2025-03-17", "close": 3.15, "volume": 410543.0}, {"date": "2025-03-18", "close": 3.15, "volume": 158891.0}, {"date": "2025-03-19", "close": 3.15, "volume": 278550.0}, {"date": "2025-03-20", "close": 3.0, "volume": 189930.0}, {"date": "2025-03-21", "close": 2.85, "volume": 3050725.0}, {"date": "2025-03-24", "close": 2.7, "volume": 211626.0}, {"date": "2025-03-25", "close": 2.7, "volume": 87867.0}, {"date": "2025-03-26", "close": 2.85, "volume": 275059.0}, {"date": "2025-03-27", "close": 2.85, "volume": 59478.0}, {"date": "2025-03-28", "close": 2.7, "volume": 35850.0}, {"date": "2025-03-31", "close": 2.7, "volume": 243673.0}, {"date": "2025-04-01", "close": 2.55, "volume": 61612.0}, {"date": "2025-04-02", "close": 2.55, "volume": 337537.0}, {"date": "2025-04-03", "close": 2.25, "volume": 542399.0}, {"date": "2025-04-04", "close": 2.4, "volume": 337950.0}, {"date": "2025-04-07", "close": 2.25, "volume": 354804.0}, {"date": "2025-04-08", "close": 2.4, "volume": 84833.0}, {"date": "2025-04-09", "close": 2.25, "volume": 145524.0}, {"date": "2025-04-10", "close": 2.4, "volume": 144076.0}, {"date": "2025-04-11", "close": 2.7, "volume": 215509.0}, {"date": "2025-04-14", "close": 2.55, "volume": 73566.0}, {"date": "2025-04-15", "close": 2.55, "volume": 140864.0}, {"date": "2025-04-16", "close": 2.55, "volume": 46324.0}, {"date": "2025-04-17", "close": 2.7, "volume": 198744.0}, {"date": "2025-04-22", "close": 2.55, "volume": 233839.0}, {"date": "2025-04-23", "close": 2.7, "volume": 261856.0}, {"date": "2025-04-24", "close": 2.85, "volume": 264732.0}, {"date": "2025-04-28", "close": 3.0, "volume": 876411.0}, {"date": "2025-04-29", "close": 2.85, "volume": 413201.0}, {"date": "2025-04-30", "close": 2.85, "volume": 872133.0}, {"date": "2025-05-01", "close": 2.85, "volume": 37286.0}, {"date": "2025-05-02", "close": 2.7, "volume": 88525.0}, {"date": "2025-05-05", "close": 2.7, "volume": 265107.0}, {"date": "2025-05-06", "close": 2.7, "volume": 43785.0}, {"date": "2025-05-07", "close": 2.7, "volume": 56672.0}, {"date": "2025-05-08", "close": 2.55, "volume": 388417.0}, {"date": "2025-05-09", "close": 2.7, "volume": 69396.0}, {"date": "2025-05-12", "close": 2.55, "volume": 575606.0}, {"date": "2025-05-13", "close": 2.55, "volume": 312946.0}, {"date": "2025-05-14", "close": 2.4, "volume": 354738.0}, {"date": "2025-05-15", "close": 2.4, "volume": 157746.0}, {"date": "2025-05-16", "close": 2.4, "volume": 1319398.0}, {"date": "2025-05-19", "close": 2.4, "volume": 226332.0}, {"date": "2025-05-20", "close": 2.4, "volume": 109826.0}, {"date": "2025-05-21", "close": 2.4, "volume": 92804.0}, {"date": "2025-05-22", "close": 2.25, "volume": 61992.0}, {"date": "2025-05-23", "close": 2.4, "volume": 89040.0}, {"date": "2025-05-26", "close": 2.25, "volume": 67801.0}, {"date": "2025-05-27", "close": 2.4, "volume": 398700.0}, {"date": "2025-05-28", "close": 2.4, "volume": 234229.0}, {"date": "2025-05-29", "close": 2.4, "volume": 52748.0}, {"date": "2025-05-30", "close": 2.4, "volume": 246830.0}, {"date": "2025-06-02", "close": 2.4, "volume": 355368.0}, {"date": "2025-06-03", "close": 2.4, "volume": 39940.0}, {"date": "2025-06-04", "close": 2.4, "volume": 75906.0}, {"date": "2025-06-05", "close": 2.55, "volume": 315722.0}, {"date": "2025-06-06", "close": 2.55, "volume": 37802.0}, {"date": "2025-06-10", "close": 2.55, "volume": 146963.0}, {"date": "2025-06-11", "close": 2.55, "volume": 284957.0}, {"date": "2025-06-12", "close": 2.4, "volume": 99669.0}, {"date": "2025-06-13", "close": 2.25, "volume": 253998.0}, {"date": "2025-06-16", "close": 2.25, "volume": 115061.0}, {"date": "2025-06-17", "close": 2.4, "volume": 46290.0}, {"date": "2025-06-18", "close": 2.25, "volume": 77556.0}, {"date": "2025-06-19", "close": 2.1, "volume": 362408.0}, {"date": "2025-06-20", "close": 2.4, "volume": 289793.0}, {"date": "2025-06-23", "close": 2.25, "volume": 124136.0}, {"date": "2025-06-24", "close": 2.25, "volume": 176378.0}, {"date": "2025-06-25", "close": 2.1, "volume": 400254.0}, {"date": "2025-06-26", "close": 2.1, "volume": 164077.0}, {"date": "2025-06-27", "close": 2.25, "volume": 309786.0}, {"date": "2025-06-30", "close": 2.25, "volume": 119025.0}, {"date": "2025-07-01", "close": 2.25, "volume": 409517.0}, {"date": "2025-07-02", "close": 2.55, "volume": 592980.0}, {"date": "2025-07-03", "close": 2.7, "volume": 272813.0}, {"date": "2025-07-04", "close": 2.55, "volume": 151288.0}, {"date": "2025-07-07", "close": 2.4, "volume": 93925.0}, {"date": "2025-07-08", "close": 2.4, "volume": 28371.0}, {"date": "2025-07-09", "close": 2.55, "volume": 179092.0}, {"date": "2025-07-10", "close": 2.7, "volume": 73101.0}, {"date": "2025-07-11", "close": 2.7, "volume": 381108.0}, {"date": "2025-07-14", "close": 2.7, "volume": 209492.0}, {"date": "2025-07-15", "close": 2.85, "volume": 75044.0}, {"date": "2025-07-16", "close": 2.85, "volume": 319319.0}, {"date": "2025-07-17", "close": 2.85, "volume": 186476.0}, {"date": "2025-07-18", "close": 3.3, "volume": 468788.0}, {"date": "2025-07-21", "close": 3.3, "volume": 354970.0}, {"date": "2025-07-22", "close": 3.3, "volume": 197144.0}, {"date": "2025-07-23", "close": 3.45, "volume": 587405.0}, {"date": "2025-07-24", "close": 3.6, "volume": 528595.0}, {"date": "2025-07-25", "close": 3.45, "volume": 314537.0}, {"date": "2025-07-28", "close": 3.45, "volume": 392378.0}, {"date": "2025-07-29", "close": 3.3, "volume": 403791.0}, {"date": "2025-07-30", "close": 3.15, "volume": 942546.0}, {"date": "2025-07-31", "close": 3.15, "volume": 319722.0}, {"date": "2025-08-01", "close": 3.3, "volume": 339118.0}, {"date": "2025-08-04", "close": 3.3, "volume": 248205.0}, {"date": "2025-08-05", "close": 3.3, "volume": 147844.0}, {"date": "2025-08-06", "close": 3.45, "volume": 144256.0}, {"date": "2025-08-07", "close": 3.75, "volume": 303699.0}, {"date": "2025-08-08", "close": 3.9, "volume": 461922.0}, {"date": "2025-08-11", "close": 4.2, "volume": 922207.0}, {"date": "2025-08-12", "close": 4.35, "volume": 450677.0}, {"date": "2025-08-13", "close": 4.05, "volume": 349490.0}, {"date": "2025-08-14", "close": 4.2, "volume": 796008.0}, {"date": "2025-08-15", "close": 4.05, "volume": 246102.0}, {"date": "2025-08-18", "close": 4.35, "volume": 333208.0}, {"date": "2025-08-19", "close": 4.2, "volume": 228973.0}, {"date": "2025-08-20", "close": 3.9, "volume": 427728.0}, {"date": "2025-08-21", "close": 3.75, "volume": 78938.0}, {"date": "2025-08-22", "close": 3.9, "volume": 124927.0}, {"date": "2025-08-25", "close": 4.05, "volume": 188354.0}, {"date": "2025-08-26", "close": 3.9, "volume": 31977.0}, {"date": "2025-08-27", "close": 4.2, "volume": 204286.0}, {"date": "2025-08-28", "close": 4.05, "volume": 147333.0}, {"date": "2025-08-29", "close": 3.9, "volume": 387022.0}, {"date": "2025-09-01", "close": 3.9, "volume": 509165.0}, {"date": "2025-09-02", "close": 4.2, "volume": 961983.0}, {"date": "2025-09-03", "close": 3.9, "volume": 281608.0}, {"date": "2025-09-04", "close": 3.75, "volume": 959090.0}, {"date": "2025-09-05", "close": 3.6, "volume": 958562.0}, {"date": "2025-09-08", "close": 3.45, "volume": 451418.0}, {"date": "2025-09-09", "close": 3.3, "volume": 1598803.0}, {"date": "2025-09-10", "close": 3.0, "volume": 728014.0}, {"date": "2025-09-11", "close": 2.85, "volume": 1001846.0}, {"date": "2025-09-22", "close": 3.55, "volume": 1106102.0}, {"date": "2025-09-23", "close": 3.33, "volume": 1108928.0}, {"date": "2025-09-24", "close": 3.34, "volume": 754081.0}, {"date": "2025-09-25", "close": 3.44, "volume": 645724.0}, {"date": "2025-09-26", "close": 3.69, "volume": 340033.0}, {"date": "2025-09-29", "close": 3.92, "volume": 630545.0}, {"date": "2025-09-30", "close": 3.6, "volume": 1120320.0}, {"date": "2025-10-01", "close": 3.58, "volume": 486804.0}, {"date": "2025-10-02", "close": 3.74, "volume": 1331552.0}, {"date": "2025-10-03", "close": 3.64, "volume": 526852.0}, {"date": "2025-10-06", "close": 3.64, "volume": 375081.0}, {"date": "2025-10-07", "close": 3.71, "volume": 836388.0}, {"date": "2025-10-08", "close": 4.0, "volume": 1858104.0}, {"date": "2025-10-09", "close": 4.43, "volume": 1684465.0}, {"date": "2025-10-10", "close": 4.13, "volume": 901612.0}, {"date": "2025-10-13", "close": 4.24, "volume": 1175002.0}, {"date": "2025-10-14", "close": 4.22, "volume": 1008094.0}, {"date": "2025-10-15", "close": 4.8, "volume": 2801484.0}, {"date": "2025-10-16", "close": 4.67, "volume": 778874.0}, {"date": "2025-10-17", "close": 4.48, "volume": 765655.0}, {"date": "2025-10-20", "close": 4.3, "volume": 709195.0}, {"date": "2025-10-21", "close": 4.33, "volume": 899235.0}, {"date": "2025-10-22", "close": 4.11, "volume": 1053102.0}, {"date": "2025-10-23", "close": 4.06, "volume": 631843.0}, {"date": "2025-10-24", "close": 4.06, "volume": 875394.0}, {"date": "2025-10-27", "close": 4.02, "volume": 511934.0}, {"date": "2025-10-28", "close": 3.71, "volume": 659946.0}, {"date": "2025-10-29", "close": 3.76, "volume": 628497.0}, {"date": "2025-10-30", "close": 3.89, "volume": 582020.0}, {"date": "2025-10-31", "close": 4.45, "volume": 1955461.0}, {"date": "2025-11-03", "close": 4.4, "volume": 981021.0}, {"date": "2025-11-04", "close": 4.57, "volume": 1228398.0}, {"date": "2025-11-05", "close": 4.23, "volume": 2976052.0}, {"date": "2025-11-06", "close": 4.14, "volume": 364341.0}, {"date": "2025-11-07", "close": 3.83, "volume": 834251.0}, {"date": "2025-11-10", "close": 4.25, "volume": 691224.0}, {"date": "2025-11-11", "close": 4.66, "volume": 1818730.0}, {"date": "2025-11-12", "close": 4.6, "volume": 805658.0}, {"date": "2025-11-13", "close": 5.09, "volume": 1753125.0}, {"date": "2025-11-14", "close": 5.18, "volume": 1721703.0}, {"date": "2025-11-17", "close": 5.29, "volume": 1235135.0}, {"date": "2025-11-18", "close": 5.34, "volume": 2942433.0}, {"date": "2025-11-19", "close": 5.32, "volume": 1938633.0}, {"date": "2025-11-20", "close": 5.58, "volume": 1631110.0}, {"date": "2025-11-21", "close": 4.92, "volume": 1872622.0}, {"date": "2025-11-24", "close": 5.13, "volume": 1475992.0}, {"date": "2025-11-25", "close": 5.07, "volume": 2603441.0}, {"date": "2025-11-26", "close": 5.43, "volume": 1177503.0}, {"date": "2025-11-27", "close": 5.46, "volume": 1066853.0}, {"date": "2025-11-28", "close": 5.78, "volume": 1356098.0}, {"date": "2025-12-01", "close": 5.81, "volume": 992249.0}, {"date": "2025-12-02", "close": 5.88, "volume": 865099.0}, {"date": "2025-12-03", "close": 5.82, "volume": 860701.0}, {"date": "2025-12-04", "close": 5.68, "volume": 698361.0}, {"date": "2025-12-05", "close": 5.62, "volume": 548041.0}, {"date": "2025-12-08", "close": 5.75, "volume": 827247.0}, {"date": "2025-12-09", "close": 6.05, "volume": 1581325.0}, {"date": "2025-12-10", "close": 6.48, "volume": 1085000.0}, {"date": "2025-12-11", "close": 6.5, "volume": 783809.0}, {"date": "2025-12-12", "close": 6.85, "volume": 1365954.0}, {"date": "2025-12-15", "close": 6.73, "volume": 984654.0}, {"date": "2025-12-16", "close": 6.57, "volume": 458599.0}, {"date": "2025-12-17", "close": 6.76, "volume": 833388.0}, {"date": "2025-12-18", "close": 6.73, "volume": 731923.0}, {"date": "2025-12-19", "close": 7.31, "volume": 1707605.0}, {"date": "2025-12-22", "close": 7.66, "volume": 1016470.0}, {"date": "2025-12-23", "close": 7.55, "volume": 628840.0}, {"date": "2025-12-24", "close": 8.14, "volume": 980203.0}, {"date": "2025-12-29", "close": 8.02, "volume": 848160.0}, {"date": "2025-12-30", "close": 8.17, "volume": 1180548.0}, {"date": "2025-12-31", "close": 8.04, "volume": 603559.0}, {"date": "2026-01-02", "close": 7.92, "volume": 492258.0}, {"date": "2026-01-05", "close": 8.01, "volume": 856628.0}, {"date": "2026-01-06", "close": 8.02, "volume": 837041.0}, {"date": "2026-01-07", "close": 8.83, "volume": 1473949.0}, {"date": "2026-01-08", "close": 8.89, "volume": 877296.0}, {"date": "2026-01-09", "close": 8.67, "volume": 894597.0}, {"date": "2026-01-12", "close": 9.13, "volume": 1551131.0}, {"date": "2026-01-13", "close": 10.07, "volume": 2339402.0}, {"date": "2026-01-14", "close": 10.08, "volume": 1198962.0}, {"date": "2026-01-15", "close": 9.68, "volume": 1384935.0}, {"date": "2026-01-16", "close": 9.21, "volume": 1442336.0}, {"date": "2026-01-19", "close": 9.07, "volume": 1176327.0}, {"date": "2026-01-20", "close": 9.25, "volume": 1356847.0}, {"date": "2026-01-21", "close": 9.65, "volume": 1125635.0}, {"date": "2026-01-22", "close": 9.65, "volume": 839117.0}, {"date": "2026-01-23", "close": 9.59, "volume": 902934.0}, {"date": "2026-01-27", "close": 9.16, "volume": 1054453.0}, {"date": "2026-01-28", "close": 7.9, "volume": 2757177.0}, {"date": "2026-01-29", "close": 7.47, "volume": 2133231.0}, {"date": "2026-01-30", "close": 6.7, "volume": 2311444.0}, {"date": "2026-02-02", "close": 6.48, "volume": 2133093.0}, {"date": "2026-02-03", "close": 6.78, "volume": 1346125.0}, {"date": "2026-02-04", "close": 6.99, "volume": 980209.0}, {"date": "2026-02-05", "close": 6.75, "volume": 1734003.0}, {"date": "2026-02-06", "close": 6.42, "volume": 1306920.0}, {"date": "2026-02-09", "close": 7.19, "volume": 1511845.0}, {"date": "2026-02-10", "close": 7.63, "volume": 1055369.0}, {"date": "2026-02-11", "close": 7.88, "volume": 986745.0}, {"date": "2026-02-12", "close": 7.81, "volume": 1004126.0}, {"date": "2026-02-13", "close": 7.38, "volume": 742775.0}, {"date": "2026-02-16", "close": 7.49, "volume": 763089.0}, {"date": "2026-02-17", "close": 7.57, "volume": 517759.0}, {"date": "2026-02-18", "close": 7.88, "volume": 732789.0}, {"date": "2026-02-19", "close": 7.8, "volume": 827024.0}, {"date": "2026-02-20", "close": 7.29, "volume": 803988.0}, {"date": "2026-02-23", "close": 7.26, "volume": 1042431.0}, {"date": "2026-02-24", "close": 7.82, "volume": 1436945.0}, {"date": "2026-02-25", "close": 8.12, "volume": 1167049.0}, {"date": "2026-02-26", "close": 8.2, "volume": 1772640.0}, {"date": "2026-02-27", "close": 8.16, "volume": 7762255.0}, {"date": "2026-03-02", "close": 8.1, "volume": 1081448.0}, {"date": "2026-03-03", "close": 7.6, "volume": 1153836.0}, {"date": "2026-03-04", "close": 7.38, "volume": 1099213.0}, {"date": "2026-03-05", "close": 7.39, "volume": 1112064.0}, {"date": "2026-03-06", "close": 7.56, "volume": 1232238.0}, {"date": "2026-03-09", "close": 6.98, "volume": 1247454.0}, {"date": "2026-03-10", "close": 7.6, "volume": 1000210.0}, {"date": "2026-03-11", "close": 7.97, "volume": 874148.0}, {"date": "2026-03-12", "close": 7.43, "volume": 1231178.0}, {"date": "2026-03-13", "close": 7.57, "volume": 785217.0}, {"date": "2026-03-16", "close": 7.32, "volume": 896161.0}, {"date": "2026-03-17", "close": 7.23, "volume": 782570.0}, {"date": "2026-03-18", "close": 6.76, "volume": 1369781.0}, {"date": "2026-03-19", "close": 6.47, "volume": 1157541.0}, {"date": "2026-03-20", "close": 6.82, "volume": 8155432.0}, {"date": "2026-03-23", "close": 6.49, "volume": 1474904.0}, {"date": "2026-03-24", "close": 7.09, "volume": 1746562.0}, {"date": "2026-03-25", "close": 7.92, "volume": 2802302.0}, {"date": "2026-03-26", "close": 7.75, "volume": 827017.0}, {"date": "2026-03-27", "close": 8.0, "volume": 1310489.0}, {"date": "2026-03-30", "close": 8.24, "volume": 3645213.0}, {"date": "2026-03-31", "close": 8.36, "volume": 1329183.0}, {"date": "2026-04-01", "close": 8.97, "volume": 1787594.0}, {"date": "2026-04-02", "close": 8.39, "volume": 1512336.0}, {"date": "2026-04-07", "close": 8.91, "volume": 1137044.0}, {"date": "2026-04-08", "close": 9.29, "volume": 1650178.0}, {"date": "2026-04-09", "close": 9.03, "volume": 1205078.0}, {"date": "2026-04-10", "close": 8.73, "volume": 888039.0}, {"date": "2026-04-13", "close": 8.56, "volume": 1089646.0}, {"date": "2026-04-14", "close": 8.89, "volume": 897759.0}, {"date": "2026-04-15", "close": 8.96, "volume": 1010963.0}, {"date": "2026-04-16", "close": 9.22, "volume": 1017949.0}, {"date": "2026-04-17", "close": 10.38, "volume": 2983036.0}, {"date": "2026-04-20", "close": 10.55, "volume": 1425488.0}, {"date": "2026-04-21", "close": 10.39, "volume": 1266808.0}, {"date": "2026-04-22", "close": 10.45, "volume": 887441.0}, {"date": "2026-04-23", "close": 10.89, "volume": 1838989.0}, {"date": "2026-04-24", "close": 12.04, "volume": 2681395.0}, {"date": "2026-04-27", "close": 12.88, "volume": 4559739.0}, {"date": "2026-04-28", "close": 13.69, "volume": 2775120.0}, {"date": "2026-04-29", "close": 13.55, "volume": 1939813.0}, {"date": "2026-04-30", "close": 13.58, "volume": 1561099.0}, {"date": "2026-05-01", "close": 13.52, "volume": 1313414.0}, {"date": "2026-05-04", "close": 12.99, "volume": 1102232.0}, {"date": "2026-05-05", "close": 12.56, "volume": 1157910.0}, {"date": "2026-05-06", "close": 13.52, "volume": 1160854.0}, {"date": "2026-05-07", "close": 13.69, "volume": 939812.0}, {"date": "2026-05-08", "close": 13.51, "volume": 1056067.0}, {"date": "2026-05-11", "close": 13.74, "volume": 1162057.0}, {"date": "2026-05-13", "close": 12.69, "volume": 4107663.0}, {"date": "2026-05-14", "close": 12.07, "volume": 2225632.0}, {"date": "2026-05-15", "close": 11.01, "volume": 2587675.0}, {"date": "2026-05-18", "close": 11.54, "volume": 3748481.0}, {"date": "2026-05-19", "close": 11.41, "volume": 6718863.0}, {"date": "2026-05-20", "close": 11.18, "volume": 3500153.0}, {"date": "2026-05-21", "close": 12.22, "volume": 2763708.0}, {"date": "2026-05-22", "close": 13.73, "volume": 4085676.0}, {"date": "2026-05-25", "close": 13.8, "volume": 2443767.0}, {"date": "2026-05-26", "close": 12.71, "volume": 1968456.0}, {"date": "2026-05-27", "close": 12.43, "volume": 1725178.0}, {"date": "2026-05-28", "close": 12.35, "volume": 1391725.0}, {"date": "2026-05-29", "close": 12.89, "volume": 2726588.0}, {"date": "2026-06-01", "close": 12.53, "volume": 1346935.0}, {"date": "2026-06-02", "close": 12.46, "volume": 1226000.0}, {"date": "2026-06-03", "close": 12.55, "volume": 977194.0}, {"date": "2026-06-04", "close": 11.57, "volume": 1929743.0}, {"date": "2026-06-05", "close": 11.03, "volume": 1704986.0}, {"date": "2026-06-09", "close": 10.66, "volume": 2222724.0}, {"date": "2026-06-10", "close": 10.46, "volume": 1707405.0}, {"date": "2026-06-11", "close": 10.65, "volume": 2802367.0}, {"date": "2026-06-12", "close": 11.98, "volume": 1801730.0}, {"date": "2026-06-15", "close": 12.29, "volume": 2816482.0}, {"date": "2026-06-16", "close": 13.1, "volume": 5056631.0}, {"date": "2026-06-17", "close": 12.2, "volume": 2106814.0}, {"date": "2026-06-18", "close": 11.98, "volume": 2313530.0}, {"date": "2026-06-19", "close": 11.85, "volume": 8982452.0}, {"date": "2026-06-22", "close": 11.19, "volume": 1366563.0}, {"date": "2026-06-23", "close": 10.61, "volume": 2537037.0}, {"date": "2026-06-24", "close": 11.52, "volume": 3349812.0}, {"date": "2026-06-25", "close": 10.51, "volume": 2439235.0}, {"date": "2026-06-26", "close": 9.57, "volume": 1738147.0}, {"date": "2026-06-29", "close": 9.68, "volume": 1809974.0}, {"date": "2026-06-30", "close": 9.6, "volume": 2518880.0}, {"date": "2026-07-01", "close": 9.64, "volume": 2534709.0}, {"date": "2026-07-02", "close": 10.07, "volume": 2166078.0}, {"date": "2026-07-03", "close": 10.56, "volume": 1369538.0}, {"date": "2026-07-06", "close": 10.13, "volume": 1128536.0}, {"date": "2026-07-07", "close": 9.5, "volume": 2117536.0}, {"date": "2026-07-08", "close": 9.18, "volume": 1320471.0}, {"date": "2026-07-09", "close": 9.03, "volume": 1229850.0}, {"date": "2026-07-10", "close": 8.86, "volume": 1606805.0}, {"date": "2026-07-13", "close": 8.83, "volume": 1617890.0}, {"date": "2026-07-14", "close": 8.89, "volume": 1378044.0}, {"date": "2026-07-15", "close": 9.25, "volume": 1056858.0}, {"date": "2026-07-16", "close": 8.82, "volume": 879093.0}, {"date": "2026-07-17", "close": 8.37, "volume": 1627295.0}, {"date": "2026-07-20", "close": 8.19, "volume": 933276.0}, {"date": "2026-07-21", "close": 7.91, "volume": 3113228.0}, {"date": "2026-07-22", "close": 8.09, "volume": 1002039.0}, {"date": "2026-07-23", "close": 8.21, "volume": 2243146.0}, {"date": "2026-07-24", "close": 7.75, "volume": 1541154.0}, {"date": "2026-07-27", "close": 7.91, "volume": 1086263.0}, {"date": "2026-07-28", "close": 7.48, "volume": 1048003.0}, {"date": "2026-07-29", "close": 7.54, "volume": 1328798.0}, {"date": "2026-07-30", "close": 7.15, "volume": 1513717.0}, {"date": "2026-07-31", "close": 7.46, "volume": 1381546.0}, {"date": "2026-08-03", "close": 7.23, "volume": 1607429.0}, {"date": "2026-08-04", "close": 7.61, "volume": 976354.0}, {"date": "2026-08-05", "close": 7.89, "volume": 1427311.0}, {"date": "2026-08-06", "close": 7.86, "volume": 1590539.0}, {"date": "2026-08-07", "close": 8.38, "volume": 1686873.0}, {"date": "2026-08-10", "close": 8.52, "volume": 1964924.0}, {"date": "2026-08-11", "close": 8.51, "volume": 1058649.0}, {"date": "2026-08-12", "close": 8.72, "volume": 1117071.0}, {"date": "2026-08-13", "close": 9.09, "volume": 1415183.0}, {"date": "2026-08-14", "close": 9.2, "volume": 1318389.0}, {"date": "2026-08-17", "close": 9.17, "volume": 1428830.0}, {"date": "2026-08-18", "close": 8.67, "volume": 1637923.0}, {"date": "2026-08-19", "close": 8.5, "volume": 1023827.0}, {"date": "2026-08-20", "close": 8.72, "volume": 1013070.0}, {"date": "2026-08-21", "close": 9.08, "volume": 1129215.0}, {"date": "2026-08-24", "close": 9.63, "volume": 1292865.0}, {"date": "2026-08-25", "close": 9.07, "volume": 1746243.0}, {"date": "2026-08-26", "close": 8.81, "volume": 1212697.0}, {"date": "2026-08-27", "close": 8.38, "volume": 959439.0}, {"date": "2026-08-28", "close": 8.3, "volume": 1978389.0}, {"date": "2026-08-31", "close": 8.25, "volume": 1513186.0}, {"date": "2026-09-01", "close": 8.6, "volume": 1596502.0}, {"date": "2026-09-02", "close": 8.33, "volume": 2024056.0}, {"date": "2026-09-03", "close": 7.88, "volume": 1571243.0}, {"date": "2026-09-04", "close": 7.89, "volume": 1814864.0}, {"date": "2026-09-07", "close": 7.53, "volume": 1754954.0}, {"date": "2026-09-08", "close": 7.75, "volume": 1610505.0}, {"date": "2026-09-09", "close": 8.0, "volume": 1247535.0}, {"date": "2026-09-10", "close": 7.62, "volume": 1876776.0}, {"date": "2026-09-11", "close": 7.15, "volume": 1682892.0}, {"date": "2026-09-14", "close": 7.0, "volume": 1289206.0}, {"date": "2026-09-15", "close": 6.72, "volume": 1992506.0}, {"date": "2026-09-16", "close": 6.54, "volume": 3057134.0}, {"date": "2026-09-17", "close": 6.27, "volume": 4069923.0}, {"date": "2026-09-18", "close": 6.4, "volume": 6936693.0}], "refreshing": true}