{"ticker": "HCH", "overview": {"name": "HOT Chili Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HCH", "has_prices": true, "as_of": "2026-09-07", "last": 1.595, "prev_close": 1.645, "change": -0.050000000000000044, "change_pct": -0.030395136778115527, "session_volume": 156690.0, "vwap_5": 1.6147080551376873, "vwap_20": 1.6733235387344043, "vwap_60": 1.7005004726357345, "vwap_250": 1.5141477250213384, "high_52w": 2.14, "low_52w": 0.78, "avg_volume_20": 349086.95, "sessions": 400, "market_cap": {"value": 300294451.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125816", "src": "ASX", "ticker": "HCH", "cik": "", "company": "HOT Chili Limited", "company_raw": "HOT Chili Limited", "who": "C.Easterday", "who_key": "C.Easterday", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "C.Easterday just moved their HCH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125816", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "C.Easterday", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C.Easterday", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R.deAndraca Adriasola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Mathews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F.Van Maanen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C.Easterday", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C.Easterday", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Mathews", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F.Van Maanen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N.Adshead Bell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Quin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N.Adshead-Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-29", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C.Easterday", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N.Adshead-Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R.de Andraca", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Easterday", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-07", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Easterday", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Quin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-05", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Adshead-Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-28", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Trench", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Black", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-01", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Black", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-10", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Black", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-12", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Black", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-22", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Black option exercise", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-03", "source_url": "https://www.marketindex.com.au/asx/hch", "needs_ocr": 0}], "directors": [{"name": "N.Adshead-Bell", "first_seen": "2024-10-15", "last_seen": "2024-12-29", "status": "current", "notices": 2}, {"name": "S.Mathews", "first_seen": "2025-05-12", "last_seen": "2025-12-22", "status": "current", "notices": 2}, {"name": "F.Van Maanen", "first_seen": "2025-03-17", "last_seen": "2025-12-22", "status": "current", "notices": 2}, {"name": "R.deAndraca Adriasola", "first_seen": "2026-04-14", "last_seen": "2026-04-14", "status": "current", "notices": 1}, {"name": "C.Easterday", "first_seen": "2024-11-14", "last_seen": "2026-06-18", "status": "current", "notices": 5}, {"name": "Bernard Roland Mountford", "first_seen": "2010-05-03", "last_seen": "2010-05-03", "status": "past", "notices": 1}, {"name": "Murray Edward Black - HCH", "first_seen": "2018-07-03", "last_seen": "2018-07-03", "status": "past", "notices": 1}, {"name": "M Leighton", "first_seen": "2019-03-12", "last_seen": "2019-03-12", "status": "past", "notices": 1}, {"name": "R de Andraca Adriasola", "first_seen": "2019-04-02", "last_seen": "2019-04-02", "status": "past", "notices": 1}, {"name": "Christian Easterday", "first_seen": "2010-05-03", "last_seen": "2020-03-27", "status": "past", "notices": 2}, {"name": "M Black option exercise", "first_seen": "2021-06-03", "last_seen": "2021-06-03", "status": "past", "notices": 1}, {"name": "M Black", "first_seen": "2019-07-03", "last_seen": "2022-02-10", "status": "past", "notices": 14}, {"name": "Murray Black", "first_seen": "2010-05-03", "last_seen": "2022-03-01", "status": "past", "notices": 6}, {"name": "A Trench", "first_seen": "2019-03-12", "last_seen": "2022-06-17", "status": "past", "notices": 3}, {"name": "N Adshead-Bell", "first_seen": "2022-12-28", "last_seen": "2022-12-28", "status": "past", "notices": 1}, {"name": "Stephen Quin", "first_seen": "2023-05-05", "last_seen": "2023-05-05", "status": "past", "notices": 1}, {"name": "C Easterday", "first_seen": "2019-03-12", "last_seen": "2024-06-07", "status": "past", "notices": 3}, {"name": "R.de Andraca", "first_seen": "2024-07-04", "last_seen": "2024-07-04", "status": "past", "notices": 1}, {"name": "S.Quin", "first_seen": "2025-03-11", "last_seen": "2025-03-11", "status": "past", "notices": 1}, {"name": "N.Adshead Bell", "first_seen": "2025-03-11", "last_seen": "2025-03-11", "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": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156455-6A1352968"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152310-6A1350946"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Corporate Presentation London Metals Exchange Week", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150271-6A1350059"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Second Porphyry Discovery Confirmed at La Verde", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149659-6A1349802"}, {"date": "2026-10-07", "form": "Progress Report", "title": "Shallow Cu-Au Intersections Grow La Verde", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145868-6A1348215"}], "performance": {"ticker": "HCH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-05-03", "close": 9.32040207, "volume": 40218.0}, {"date": "2010-05-04", "close": 8.8765734, "volume": 9621.0}, {"date": "2010-05-05", "close": 8.43274473, "volume": 10481.0}, {"date": "2010-05-06", "close": 9.32040207, "volume": 16611.0}, {"date": "2010-05-07", "close": 8.8765734, "volume": 10639.0}, {"date": "2010-05-10", "close": 9.76423074, "volume": 1303.0}, {"date": "2010-05-11", "close": 11.09571675, "volume": 15934.0}, {"date": "2010-05-12", "close": 11.53954542, "volume": 27317.0}, {"date": "2010-05-13", "close": 12.42720276, "volume": 15721.0}, {"date": "2010-05-14", "close": 11.98337409, "volume": 12544.0}, {"date": "2010-05-17", "close": 12.205288425, "volume": 9553.0}, {"date": "2010-05-18", "close": 12.87103143, "volume": 25941.0}, {"date": "2010-05-19", "close": 10.873802415, "volume": 9296.0}, {"date": "2010-05-20", "close": 11.09571675, "volume": 6237.0}, {"date": "2010-05-21", "close": 10.429973745, "volume": 3616.0}, {"date": "2010-05-24", "close": 10.20805941, "volume": 3402.0}, {"date": "2010-05-25", "close": 8.8765734, "volume": 6406.0}, {"date": "2010-05-26", "close": 10.429973745, "volume": 5729.0}, {"date": "2010-05-27", "close": 10.429973745, "volume": 1802.0}, {"date": "2010-05-28", "close": 10.65188808, "volume": 5779.0}, {"date": "2010-05-31", "close": 9.542316405, "volume": 1127.0}, {"date": "2010-06-01", "close": 10.20805941, "volume": 4351.0}, {"date": "2010-06-02", "close": 10.65188808, "volume": 4012.0}, {"date": "2010-06-03", "close": 10.65188808, "volume": 1982.0}, {"date": "2010-06-04", "close": 10.65188808, "volume": 2253.0}, {"date": "2010-06-07", "close": 9.32040207, "volume": 2929.0}, {"date": "2010-06-08", "close": 9.76423074, "volume": 9577.0}, {"date": "2010-06-09", "close": 9.76423074, "volume": 113.0}, {"date": "2010-06-10", "close": 9.32040207, "volume": 2478.0}, {"date": "2010-06-11", "close": 9.32040207, "volume": 15717.0}, {"date": "2010-06-15", "close": 9.098487735, "volume": 2253.0}, {"date": "2010-06-16", "close": 8.8765734, "volume": 2422.0}, {"date": "2010-06-17", "close": 9.098487735, "volume": 6703.0}, {"date": "2010-06-18", "close": 9.098487735, "volume": 3594.0}, {"date": "2010-06-21", "close": 9.32040207, "volume": 744.0}, {"date": "2010-06-22", "close": 9.32040207, "volume": 17529.0}, {"date": "2010-06-23", "close": 9.098487735, "volume": 10984.0}, {"date": "2010-06-24", "close": 9.098487735, "volume": 4842.0}, {"date": "2010-06-25", "close": 9.098487735, "volume": 5272.0}, {"date": "2010-06-28", "close": 8.8765734, "volume": 676.0}, {"date": "2010-06-29", "close": 8.654659065, "volume": 5332.0}, {"date": "2010-06-30", "close": 8.654659065, "volume": 4004.0}, {"date": "2010-07-05", "close": 7.98891606, "volume": 1014.0}, {"date": "2010-07-06", "close": 7.98891606, "volume": 367.0}, {"date": "2010-07-08", "close": 7.98891606, "volume": 1765.0}, {"date": "2010-07-09", "close": 8.43274473, "volume": 563.0}, {"date": "2010-07-12", "close": 7.98891606, "volume": 113.0}, {"date": "2010-07-13", "close": 7.98891606, "volume": 5858.0}, {"date": "2010-07-15", "close": 8.43274473, "volume": 1014.0}, {"date": "2010-07-16", "close": 8.43274473, "volume": 1183.0}, {"date": "2010-07-19", "close": 8.43274473, "volume": 563.0}, {"date": "2010-07-20", "close": 8.43274473, "volume": 1314.0}, {"date": "2010-07-21", "close": 8.43274473, "volume": 721.0}, {"date": "2010-07-22", "close": 7.98891606, "volume": 1735.0}, {"date": "2010-07-27", "close": 7.54508739, "volume": 9125.0}, {"date": "2010-07-28", "close": 8.210830395, "volume": 113.0}, {"date": "2010-08-03", "close": 8.43274473, "volume": 2084.0}, {"date": "2010-08-04", "close": 7.767001725, "volume": 16053.0}, {"date": "2010-08-05", "close": 8.43274473, "volume": 3177.0}, {"date": "2010-08-06", "close": 8.654659065, "volume": 4502.0}, {"date": "2010-08-10", "close": 8.43274473, "volume": 563.0}, {"date": "2010-08-11", "close": 8.43274473, "volume": 7187.0}, {"date": "2010-08-12", "close": 7.54508739, "volume": 3943.0}, {"date": "2010-08-13", "close": 8.43274473, "volume": 575.0}, {"date": "2010-08-16", "close": 8.43274473, "volume": 1791.0}, {"date": "2010-08-17", "close": 8.43274473, "volume": 2490.0}, {"date": "2010-08-19", "close": 8.654659065, "volume": 2388.0}, {"date": "2010-08-23", "close": 9.098487735, "volume": 5692.0}, {"date": "2010-08-24", "close": 9.32040207, "volume": 1859.0}, {"date": "2010-08-25", "close": 8.43274473, "volume": 6956.0}, {"date": "2010-08-26", "close": 8.654659065, "volume": 225.0}, {"date": "2010-08-27", "close": 8.8765734, "volume": 794.0}, {"date": "2010-08-30", "close": 9.32040207, "volume": 1687.0}, {"date": "2010-08-31", "close": 8.8765734, "volume": 496.0}, {"date": "2010-09-03", "close": 8.43274473, "volume": 7007.0}, {"date": "2010-09-08", "close": 8.8765734, "volume": 451.0}, {"date": "2010-09-10", "close": 8.43274473, "volume": 1304.0}, {"date": "2010-09-13", "close": 8.210830395, "volume": 1115.0}, {"date": "2010-09-15", "close": 8.210830395, "volume": 1363.0}, {"date": "2010-09-16", "close": 8.43274473, "volume": 4903.0}, {"date": "2010-09-17", "close": 8.8765734, "volume": 1690.0}, {"date": "2010-09-20", "close": 8.8765734, "volume": 1480.0}, {"date": "2010-09-21", "close": 8.8765734, "volume": 1798.0}, {"date": "2010-09-22", "close": 8.8765734, "volume": 285.0}, {"date": "2010-09-23", "close": 9.098487735, "volume": 1693.0}, {"date": "2010-09-24", "close": 8.8765734, "volume": 113.0}, {"date": "2010-09-28", "close": 9.098487735, "volume": 1766.0}, {"date": "2010-09-29", "close": 8.8765734, "volume": 1606.0}, {"date": "2010-09-30", "close": 8.8765734, "volume": 564.0}, {"date": "2010-10-01", "close": 9.32040207, "volume": 3755.0}, {"date": "2010-10-04", "close": 10.20805941, "volume": 11829.0}, {"date": "2010-10-05", "close": 10.65188808, "volume": 13193.0}, {"date": "2010-10-06", "close": 11.53954542, "volume": 38710.0}, {"date": "2010-10-07", "close": 11.53954542, "volume": 4033.0}, {"date": "2010-10-08", "close": 11.09571675, "volume": 4563.0}, {"date": "2010-10-11", "close": 10.429973745, "volume": 3578.0}, {"date": "2010-10-12", "close": 10.873802415, "volume": 5246.0}, {"date": "2010-10-13", "close": 10.873802415, "volume": 901.0}, {"date": "2010-10-14", "close": 10.65188808, "volume": 5047.0}, {"date": "2010-10-15", "close": 10.429973745, "volume": 16220.0}, {"date": "2010-10-18", "close": 10.429973745, "volume": 1870.0}, {"date": "2010-10-19", "close": 11.53954542, "volume": 27024.0}, {"date": "2010-10-20", "close": 11.09571675, "volume": 6156.0}, {"date": "2010-10-21", "close": 12.649117095, "volume": 30567.0}, {"date": "2010-10-22", "close": 11.98337409, "volume": 30676.0}, {"date": "2010-10-25", "close": 12.87103143, "volume": 16594.0}, {"date": "2010-10-26", "close": 12.42720276, "volume": 7035.0}, {"date": "2010-10-27", "close": 12.205288425, "volume": 18717.0}, {"date": "2010-10-28", "close": 11.98337409, "volume": 7679.0}, {"date": "2010-10-29", "close": 12.205288425, "volume": 3596.0}, {"date": "2010-11-04", "close": 11.98337409, "volume": 8519.0}, {"date": "2010-11-05", "close": 11.317631085, "volume": 24199.0}, {"date": "2010-11-08", "close": 12.205288425, "volume": 10252.0}, {"date": "2010-11-09", "close": 11.98337409, "volume": 8197.0}, {"date": "2010-11-10", "close": 11.53954542, "volume": 11077.0}, {"date": "2010-11-11", "close": 12.649117095, "volume": 8268.0}, {"date": "2010-11-12", "close": 12.42720276, "volume": 9720.0}, {"date": "2010-11-15", "close": 12.205288425, "volume": 3646.0}, {"date": "2010-11-16", "close": 11.761459755, "volume": 5990.0}, {"date": "2010-11-17", "close": 11.761459755, "volume": 4465.0}, {"date": "2010-11-18", "close": 12.42720276, "volume": 5561.0}, {"date": "2010-11-23", "close": 11.53954542, "volume": 32768.0}, {"date": "2010-11-24", "close": 11.317631085, "volume": 22587.0}, {"date": "2010-11-25", "close": 11.53954542, "volume": 2411.0}, {"date": "2010-11-26", "close": 11.317631085, "volume": 4771.0}, {"date": "2010-11-29", "close": 11.317631085, "volume": 5283.0}, {"date": "2010-11-30", "close": 10.873802415, "volume": 6945.0}, {"date": "2010-12-01", "close": 11.09571675, "volume": 4867.0}, {"date": "2010-12-02", "close": 11.09571675, "volume": 12590.0}, {"date": "2010-12-03", "close": 12.205288425, "volume": 15073.0}, {"date": "2010-12-06", "close": 12.42720276, "volume": 19163.0}, {"date": "2010-12-07", "close": 12.42720276, "volume": 12893.0}, {"date": "2010-12-08", "close": 12.649117095, "volume": 18819.0}, {"date": "2010-12-09", "close": 12.42720276, "volume": 27230.0}, {"date": "2010-12-10", "close": 13.980603105, "volume": 31259.0}, {"date": "2010-12-13", "close": 14.868260445, "volume": 30183.0}, {"date": "2010-12-14", "close": 16.643575125, "volume": 78863.0}, {"date": "2010-12-15", "close": 16.42166079, "volume": 51146.0}, {"date": "2010-12-16", "close": 17.30931813, "volume": 96082.0}, {"date": "2010-12-17", "close": 17.7531468, "volume": 20350.0}, {"date": "2010-12-20", "close": 19.750375815, "volume": 18814.0}, {"date": "2010-12-21", "close": 18.64080414, "volume": 9496.0}, {"date": "2010-12-22", "close": 18.862718475, "volume": 7961.0}, {"date": "2010-12-23", "close": 18.64080414, "volume": 7963.0}, {"date": "2010-12-24", "close": 18.19697547, "volume": 1194.0}, {"date": "2010-12-29", "close": 19.52846148, "volume": 10574.0}, {"date": "2010-12-30", "close": 19.52846148, "volume": 7831.0}, {"date": "2010-12-31", "close": 19.97229015, "volume": 3817.0}, {"date": "2011-01-04", "close": 23.52291951, "volume": 20975.0}, {"date": "2011-01-05", "close": 21.74760483, "volume": 18292.0}, {"date": "2011-01-06", "close": 22.1914335, "volume": 14360.0}, {"date": "2011-01-07", "close": 22.413347835, "volume": 9905.0}, {"date": "2011-01-10", "close": 22.413347835, "volume": 10197.0}, {"date": "2011-01-11", "close": 23.301005175, "volume": 22412.0}, {"date": "2011-01-12", "close": 24.41057685, "volume": 11930.0}, {"date": "2011-01-13", "close": 25.520148525, "volume": 13691.0}, {"date": "2011-01-14", "close": 23.96674818, "volume": 20942.0}, {"date": "2011-01-17", "close": 23.744833845, "volume": 10286.0}, {"date": "2011-01-18", "close": 23.96674818, "volume": 13505.0}, {"date": "2011-01-19", "close": 22.857176505, "volume": 1481.0}, {"date": "2011-01-20", "close": 22.857176505, "volume": 4167.0}, {"date": "2011-01-21", "close": 22.857176505, "volume": 6250.0}, {"date": "2011-01-24", "close": 21.74760483, "volume": 14862.0}, {"date": "2011-01-25", "close": 21.081861825, "volume": 16541.0}, {"date": "2011-01-27", "close": 21.30377616, "volume": 11081.0}, {"date": "2011-01-28", "close": 20.41611882, "volume": 9030.0}, {"date": "2011-01-31", "close": 19.97229015, "volume": 18198.0}, {"date": "2011-02-01", "close": 21.525690495, "volume": 10034.0}, {"date": "2011-02-02", "close": 22.857176505, "volume": 26015.0}, {"date": "2011-02-03", "close": 24.188662515, "volume": 15434.0}, {"date": "2011-02-04", "close": 23.52291951, "volume": 7959.0}, {"date": "2011-02-07", "close": 23.301005175, "volume": 6055.0}, {"date": "2011-02-08", "close": 22.1914335, "volume": 6232.0}, {"date": "2011-02-09", "close": 22.1914335, "volume": 6945.0}, {"date": "2011-02-10", "close": 22.857176505, "volume": 4712.0}, {"date": "2011-02-11", "close": 22.1914335, "volume": 4391.0}, {"date": "2011-02-14", "close": 21.969519165, "volume": 3589.0}, {"date": "2011-02-15", "close": 22.1914335, "volume": 3463.0}, {"date": "2011-02-16", "close": 27.739291875, "volume": 26110.0}, {"date": "2011-02-17", "close": 28.40503488, "volume": 23761.0}, {"date": "2011-02-18", "close": 28.183120545, "volume": 26104.0}, {"date": "2011-02-21", "close": 28.40503488, "volume": 8957.0}, {"date": "2011-02-22", "close": 27.295463205, "volume": 9813.0}, {"date": "2011-02-23", "close": 25.076319855, "volume": 14400.0}, {"date": "2011-02-24", "close": 26.18589153, "volume": 4856.0}, {"date": "2011-02-25", "close": 29.29269222, "volume": 17581.0}, {"date": "2011-02-28", "close": 31.51183557, "volume": 19275.0}, {"date": "2011-03-01", "close": 31.733749905, "volume": 16642.0}, {"date": "2011-03-02", "close": 32.177578575, "volume": 9790.0}, {"date": "2011-03-03", "close": 31.0680069, "volume": 9713.0}, {"date": "2011-03-04", "close": 31.0680069, "volume": 3562.0}, {"date": "2011-03-07", "close": 29.73652089, "volume": 6283.0}, {"date": "2011-03-08", "close": 28.84886355, "volume": 19043.0}, {"date": "2011-03-09", "close": 30.846092565, "volume": 8316.0}, {"date": "2011-03-10", "close": 30.402263895, "volume": 9996.0}, {"date": "2011-03-11", "close": 29.070777885, "volume": 15555.0}, {"date": "2011-03-14", "close": 26.6297202, "volume": 18991.0}, {"date": "2011-03-15", "close": 24.41057685, "volume": 9217.0}, {"date": "2011-03-16", "close": 27.295463205, "volume": 12563.0}, {"date": "2011-03-17", "close": 27.51737754, "volume": 13670.0}, {"date": "2011-03-18", "close": 30.18034956, "volume": 9051.0}, {"date": "2011-03-21", "close": 30.62417823, "volume": 7984.0}, {"date": "2011-03-22", "close": 31.95566424, "volume": 15168.0}, {"date": "2011-03-23", "close": 35.06246493, "volume": 8275.0}, {"date": "2011-03-24", "close": 34.61863626, "volume": 12855.0}, {"date": "2011-03-25", "close": 33.28715025, "volume": 6188.0}, {"date": "2011-03-28", "close": 33.509064585, "volume": 15235.0}, {"date": "2011-03-29", "close": 32.84332158, "volume": 11238.0}, {"date": "2011-03-30", "close": 32.84332158, "volume": 10559.0}, {"date": "2011-03-31", "close": 31.95566424, "volume": 10972.0}, {"date": "2011-04-01", "close": 33.28715025, "volume": 10200.0}, {"date": "2011-04-04", "close": 34.61863626, "volume": 14464.0}, {"date": "2011-04-05", "close": 34.17480759, "volume": 5718.0}, {"date": "2011-04-06", "close": 34.61863626, "volume": 3351.0}, {"date": "2011-04-07", "close": 34.840550595, "volume": 8782.0}, {"date": "2011-04-08", "close": 35.728207935, "volume": 20020.0}, {"date": "2011-04-11", "close": 36.83777961, "volume": 16559.0}, {"date": "2011-04-12", "close": 35.284379265, "volume": 18056.0}, {"date": "2011-04-13", "close": 34.61863626, "volume": 9150.0}, {"date": "2011-04-14", "close": 33.28715025, "volume": 8000.0}, {"date": "2011-04-15", "close": 32.621407245, "volume": 1334.0}, {"date": "2011-04-18", "close": 31.51183557, "volume": 5239.0}, {"date": "2011-04-19", "close": 29.958435225, "volume": 15594.0}, {"date": "2011-04-20", "close": 31.289921235, "volume": 7305.0}, {"date": "2011-04-21", "close": 33.065235915, "volume": 4086.0}, {"date": "2011-04-27", "close": 31.51183557, "volume": 14644.0}, {"date": "2011-04-28", "close": 30.18034956, "volume": 23423.0}, {"date": "2011-04-29", "close": 31.0680069, "volume": 10044.0}, {"date": "2011-05-02", "close": 31.289921235, "volume": 9287.0}, {"date": "2011-05-03", "close": 29.958435225, "volume": 14305.0}, {"date": "2011-05-04", "close": 28.84886355, "volume": 7569.0}, {"date": "2011-05-05", "close": 29.29269222, "volume": 11298.0}, {"date": "2011-05-06", "close": 29.514606555, "volume": 6279.0}, {"date": "2011-05-09", "close": 30.18034956, "volume": 7021.0}, {"date": "2011-05-10", "close": 32.39949291, "volume": 12921.0}, {"date": "2011-05-11", "close": 31.51183557, "volume": 11071.0}, {"date": "2011-05-12", "close": 30.846092565, "volume": 2731.0}, {"date": "2011-05-13", "close": 28.84886355, "volume": 19700.0}, {"date": "2011-05-16", "close": 28.626949215, "volume": 9202.0}, {"date": "2011-05-17", "close": 26.6297202, "volume": 2011.0}, {"date": "2011-05-18", "close": 25.963977195, "volume": 6378.0}, {"date": "2011-05-19", "close": 27.07354887, "volume": 6200.0}, {"date": "2011-05-20", "close": 27.07354887, "volume": 3730.0}, {"date": "2011-05-23", "close": 26.18589153, "volume": 1292.0}, {"date": "2011-05-30", "close": 26.407805865, "volume": 3309.0}, {"date": "2011-05-31", "close": 26.6297202, "volume": 3891.0}, {"date": "2011-06-01", "close": 27.51737754, "volume": 3121.0}, {"date": "2011-06-02", "close": 26.6297202, "volume": 3470.0}, {"date": "2011-06-03", "close": 26.6297202, "volume": 1408.0}, {"date": "2011-06-06", "close": 25.520148525, "volume": 5812.0}, {"date": "2011-06-07", "close": 26.18589153, "volume": 8693.0}, {"date": "2011-06-08", "close": 25.963977195, "volume": 4327.0}, {"date": "2011-06-09", "close": 26.6297202, "volume": 8345.0}, {"date": "2011-06-10", "close": 25.74206286, "volume": 11343.0}, {"date": "2011-06-14", "close": 25.29823419, "volume": 9515.0}, {"date": "2011-06-15", "close": 25.076319855, "volume": 8663.0}, {"date": "2011-06-16", "close": 24.632491185, "volume": 5960.0}, {"date": "2011-06-17", "close": 25.29823419, "volume": 5008.0}, {"date": "2011-06-20", "close": 23.52291951, "volume": 9040.0}, {"date": "2011-06-21", "close": 23.07909084, "volume": 3015.0}, {"date": "2011-06-22", "close": 23.301005175, "volume": 778.0}, {"date": "2011-06-23", "close": 23.744833845, "volume": 3470.0}, {"date": "2011-06-24", "close": 22.857176505, "volume": 2032.0}, {"date": "2011-06-27", "close": 21.30377616, "volume": 9606.0}, {"date": "2011-06-28", "close": 22.63526217, "volume": 2322.0}, {"date": "2011-06-29", "close": 23.52291951, "volume": 9254.0}, {"date": "2011-06-30", "close": 26.6297202, "volume": 6894.0}, {"date": "2011-07-01", "close": 27.51737754, "volume": 1866.0}, {"date": "2011-07-04", "close": 26.6297202, "volume": 4535.0}, {"date": "2011-07-05", "close": 25.29823419, "volume": 1818.0}, {"date": "2011-07-06", "close": 25.520148525, "volume": 1568.0}, {"date": "2011-07-07", "close": 24.41057685, "volume": 1171.0}, {"date": "2011-07-08", "close": 25.963977195, "volume": 2897.0}, {"date": "2011-07-11", "close": 25.74206286, "volume": 563.0}, {"date": "2011-07-12", "close": 22.857176505, "volume": 4124.0}, {"date": "2011-07-13", "close": 22.857176505, "volume": 2638.0}, {"date": "2011-07-14", "close": 23.52291951, "volume": 961.0}, {"date": "2011-07-15", "close": 23.07909084, "volume": 885.0}, {"date": "2011-07-18", "close": 23.96674818, "volume": 4572.0}, {"date": "2011-07-19", "close": 26.407805865, "volume": 2328.0}, {"date": "2011-07-20", "close": 27.07354887, "volume": 5250.0}, {"date": "2011-07-21", "close": 31.0680069, "volume": 8458.0}, {"date": "2011-07-26", "close": 29.070777885, "volume": 25083.0}, {"date": "2011-07-27", "close": 29.958435225, "volume": 2650.0}, {"date": "2011-07-28", "close": 30.18034956, "volume": 4421.0}, {"date": "2011-07-29", "close": 30.62417823, "volume": 11837.0}, {"date": "2011-08-01", "close": 31.0680069, "volume": 6269.0}, {"date": "2011-08-02", "close": 31.0680069, "volume": 7437.0}, {"date": "2011-08-03", "close": 29.958435225, "volume": 6862.0}, {"date": "2011-08-04", "close": 30.18034956, "volume": 8663.0}, {"date": "2011-08-05", "close": 27.51737754, "volume": 27337.0}, {"date": "2011-08-08", "close": 23.744833845, "volume": 12997.0}, {"date": "2011-08-09", "close": 24.41057685, "volume": 20696.0}, {"date": "2011-08-10", "close": 27.295463205, "volume": 12764.0}, {"date": "2011-08-11", "close": 25.520148525, "volume": 9414.0}, {"date": "2011-08-12", "close": 25.963977195, "volume": 4345.0}, {"date": "2011-08-15", "close": 26.6297202, "volume": 3936.0}, {"date": "2011-08-16", "close": 27.295463205, "volume": 2530.0}, {"date": "2011-08-17", "close": 27.295463205, "volume": 4071.0}, {"date": "2011-08-18", "close": 27.07354887, "volume": 580.0}, {"date": "2011-08-19", "close": 25.963977195, "volume": 2132.0}, {"date": "2011-08-22", "close": 25.963977195, "volume": 3710.0}, {"date": "2011-08-23", "close": 26.18589153, "volume": 2798.0}, {"date": "2011-08-24", "close": 25.29823419, "volume": 9129.0}, {"date": "2011-08-25", "close": 23.96674818, "volume": 5957.0}, {"date": "2011-08-26", "close": 24.85440552, "volume": 2366.0}, {"date": "2011-08-29", "close": 26.18589153, "volume": 4990.0}, {"date": "2011-08-30", "close": 25.74206286, "volume": 2560.0}, {"date": "2011-08-31", "close": 26.6297202, "volume": 3593.0}, {"date": "2011-09-01", "close": 27.96120621, "volume": 14179.0}, {"date": "2011-09-02", "close": 27.96120621, "volume": 6140.0}, {"date": "2011-09-05", "close": 27.96120621, "volume": 5032.0}, {"date": "2011-09-06", "close": 27.07354887, "volume": 5461.0}, {"date": "2011-09-07", "close": 26.6297202, "volume": 1656.0}, {"date": "2011-09-08", "close": 26.6297202, "volume": 1735.0}, {"date": "2011-09-09", "close": 25.076319855, "volume": 2734.0}, {"date": "2011-09-12", "close": 25.29823419, "volume": 5259.0}, {"date": "2011-09-13", "close": 25.076319855, "volume": 2516.0}, {"date": "2011-09-14", "close": 23.07909084, "volume": 4004.0}, {"date": "2011-09-15", "close": 23.744833845, "volume": 873.0}, {"date": "2011-09-16", "close": 23.52291951, "volume": 566.0}, {"date": "2011-09-19", "close": 23.07909084, "volume": 2015.0}, {"date": "2011-09-20", "close": 23.96674818, "volume": 2936.0}, {"date": "2011-09-21", "close": 24.85440552, "volume": 2322.0}, {"date": "2011-09-22", "close": 24.41057685, "volume": 2518.0}, {"date": "2011-09-23", "close": 22.1914335, "volume": 7706.0}, {"date": "2011-09-26", "close": 20.41611882, "volume": 5459.0}, {"date": "2011-09-27", "close": 21.30377616, "volume": 3925.0}, {"date": "2011-09-28", "close": 22.1914335, "volume": 3425.0}, {"date": "2011-09-29", "close": 20.41611882, "volume": 1992.0}, {"date": "2011-09-30", "close": 21.74760483, "volume": 293.0}, {"date": "2011-10-03", "close": 20.85994749, "volume": 2783.0}, {"date": "2011-10-04", "close": 20.41611882, "volume": 1832.0}, {"date": "2011-10-05", "close": 19.52846148, "volume": 2045.0}, {"date": "2011-10-06", "close": 19.97229015, "volume": 6141.0}, {"date": "2011-10-07", "close": 19.52846148, "volume": 6025.0}, {"date": "2011-10-10", "close": 19.52846148, "volume": 6692.0}, {"date": "2011-10-11", "close": 20.41611882, "volume": 12197.0}, {"date": "2011-10-12", "close": 19.52846148, "volume": 7342.0}, {"date": "2011-10-13", "close": 22.413347835, "volume": 8917.0}, {"date": "2011-10-14", "close": 22.1914335, "volume": 6008.0}, {"date": "2011-10-17", "close": 22.413347835, "volume": 4547.0}, {"date": "2011-10-18", "close": 22.1914335, "volume": 2324.0}, {"date": "2011-10-19", "close": 21.525690495, "volume": 1404.0}, {"date": "2011-10-20", "close": 21.74760483, "volume": 5055.0}, {"date": "2011-10-21", "close": 21.30377616, "volume": 197.0}, {"date": "2011-10-24", "close": 22.1914335, "volume": 1397.0}, {"date": "2011-10-25", "close": 23.07909084, "volume": 2724.0}, {"date": "2011-10-26", "close": 23.96674818, "volume": 8155.0}, {"date": "2011-10-27", "close": 23.744833845, "volume": 3256.0}, {"date": "2011-10-28", "close": 23.07909084, "volume": 2351.0}, {"date": "2011-10-31", "close": 22.63526217, "volume": 4912.0}, {"date": "2011-11-01", "close": 22.63526217, "volume": 2796.0}, {"date": "2011-11-02", "close": 22.1914335, "volume": 2957.0}, {"date": "2011-11-03", "close": 22.63526217, "volume": 3413.0}, {"date": "2011-11-04", "close": 22.857176505, "volume": 3452.0}, {"date": "2011-11-07", "close": 22.857176505, "volume": 456.0}, {"date": "2011-11-08", "close": 23.744833845, "volume": 4239.0}, {"date": "2011-11-09", "close": 23.07909084, "volume": 8722.0}, {"date": "2011-11-10", "close": 23.96674818, "volume": 7246.0}, {"date": "2011-11-11", "close": 23.52291951, "volume": 4626.0}, {"date": "2011-11-14", "close": 24.41057685, "volume": 19241.0}, {"date": "2011-11-15", "close": 24.41057685, "volume": 3339.0}, {"date": "2011-11-16", "close": 25.076319855, "volume": 6690.0}, {"date": "2011-11-17", "close": 25.520148525, "volume": 10568.0}, {"date": "2011-11-18", "close": 26.6297202, "volume": 11082.0}, {"date": "2011-11-21", "close": 26.6297202, "volume": 11211.0}, {"date": "2011-11-22", "close": 26.6297202, "volume": 1674.0}, {"date": "2011-11-23", "close": 26.6297202, "volume": 6737.0}, {"date": "2011-11-24", "close": 25.520148525, "volume": 2159.0}, {"date": "2011-11-25", "close": 24.41057685, "volume": 4110.0}, {"date": "2011-11-28", "close": 24.85440552, "volume": 2478.0}, {"date": "2011-11-29", "close": 24.632491185, "volume": 2361.0}, {"date": "2011-11-30", "close": 24.632491185, "volume": 2394.0}, {"date": "2011-12-01", "close": 23.52291951, "volume": 5138.0}, {"date": "2011-12-02", "close": 22.63526217, "volume": 4227.0}, {"date": "2011-12-05", "close": 23.52291951, "volume": 4052.0}, {"date": "2011-12-06", "close": 24.85440552, "volume": 5395.0}, {"date": "2011-12-07", "close": 25.29823419, "volume": 9050.0}, {"date": "2011-12-08", "close": 25.520148525, "volume": 3038.0}, {"date": "2011-12-09", "close": 26.18589153, "volume": 3760.0}, {"date": "2011-12-14", "close": 27.51737754, "volume": 9172.0}, {"date": "2011-12-15", "close": 27.96120621, "volume": 9519.0}, {"date": "2011-12-16", "close": 27.96120621, "volume": 1508.0}, {"date": "2011-12-19", "close": 25.520148525, "volume": 8697.0}, {"date": "2011-12-20", "close": 25.29823419, "volume": 1217.0}, {"date": "2011-12-21", "close": 24.85440552, "volume": 5996.0}, {"date": "2011-12-22", "close": 24.85440552, "volume": 2805.0}, {"date": "2011-12-23", "close": 25.29823419, "volume": 113.0}, {"date": "2011-12-28", "close": 24.85440552, "volume": 687.0}, {"date": "2011-12-29", "close": 24.85440552, "volume": 2.0}, {"date": "2011-12-30", "close": 25.29823419, "volume": 135.0}, {"date": "2012-01-03", "close": 25.076319855, "volume": 2903.0}, {"date": "2012-01-04", "close": 25.520148525, "volume": 3145.0}, {"date": "2012-01-05", "close": 26.18589153, "volume": 253.0}, {"date": "2012-01-06", "close": 27.07354887, "volume": 2861.0}, {"date": "2012-01-09", "close": 27.07354887, "volume": 1127.0}, {"date": "2012-01-10", "close": 27.07354887, "volume": 1036.0}, {"date": "2012-01-11", "close": 26.18589153, "volume": 769.0}, {"date": "2012-01-12", "close": 26.6297202, "volume": 1622.0}, {"date": "2012-01-13", "close": 25.74206286, "volume": 1393.0}, {"date": "2012-01-16", "close": 25.520148525, "volume": 1115.0}, {"date": "2012-01-17", "close": 25.520148525, "volume": 56.0}, {"date": "2012-01-18", "close": 26.407805865, "volume": 3132.0}, {"date": "2012-01-19", "close": 26.6297202, "volume": 3425.0}, {"date": "2012-01-20", "close": 26.6297202, "volume": 7561.0}, {"date": "2012-01-23", "close": 26.6297202, "volume": 4882.0}, {"date": "2012-01-24", "close": 27.07354887, "volume": 3828.0}, {"date": "2012-01-25", "close": 27.295463205, "volume": 4594.0}, {"date": "2012-01-27", "close": 27.739291875, "volume": 8480.0}, {"date": "2012-01-30", "close": 27.96120621, "volume": 13458.0}, {"date": "2012-01-31", "close": 28.84886355, "volume": 12176.0}, {"date": "2012-02-01", "close": 29.958435225, "volume": 16870.0}, {"date": "2012-02-02", "close": 30.846092565, "volume": 4158.0}, {"date": "2012-02-03", "close": 30.402263895, "volume": 5669.0}, {"date": "2012-02-06", "close": 29.958435225, "volume": 6351.0}, {"date": "2012-02-07", "close": 30.18034956, "volume": 5379.0}, {"date": "2012-02-08", "close": 31.51183557, "volume": 12476.0}, {"date": "2012-02-09", "close": 31.0680069, "volume": 9148.0}, {"date": "2012-02-10", "close": 31.95566424, "volume": 7890.0}, {"date": "2012-02-13", "close": 31.733749905, "volume": 1884.0}, {"date": "2012-02-14", "close": 31.0680069, "volume": 4136.0}, {"date": "2012-02-15", "close": 30.402263895, "volume": 3729.0}, {"date": "2012-02-16", "close": 29.514606555, "volume": 5367.0}, {"date": "2012-02-17", "close": 29.514606555, "volume": 586.0}, {"date": "2012-02-20", "close": 29.73652089, "volume": 113.0}, {"date": "2012-02-21", "close": 30.18034956, "volume": 2525.0}, {"date": "2012-02-22", "close": 30.846092565, "volume": 2511.0}, {"date": "2012-02-23", "close": 32.177578575, "volume": 7937.0}, {"date": "2012-02-24", "close": 31.95566424, "volume": 3454.0}, {"date": "2012-02-27", "close": 31.0680069, "volume": 388.0}, {"date": "2012-02-28", "close": 30.62417823, "volume": 758.0}, {"date": "2012-02-29", "close": 29.73652089, "volume": 2391.0}, {"date": "2012-03-01", "close": 31.0680069, "volume": 1639.0}, {"date": "2012-03-02", "close": 31.0680069, "volume": 1006.0}, {"date": "2012-03-05", "close": 31.0680069, "volume": 1417.0}, {"date": "2012-03-06", "close": 30.18034956, "volume": 6744.0}, {"date": "2012-03-07", "close": 29.29269222, "volume": 3655.0}, {"date": "2012-03-08", "close": 29.514606555, "volume": 2239.0}, {"date": "2012-03-09", "close": 31.95566424, "volume": 3849.0}, {"date": "2012-03-12", "close": 31.0680069, "volume": 1855.0}, {"date": "2012-03-13", "close": 30.846092565, "volume": 3639.0}, {"date": "2012-03-14", "close": 30.18034956, "volume": 6101.0}, {"date": "2012-03-15", "close": 30.18034956, "volume": 4091.0}, {"date": "2012-03-16", "close": 30.62417823, "volume": 2716.0}, {"date": "2012-03-19", "close": 31.0680069, "volume": 4602.0}, {"date": "2012-03-20", "close": 31.0680069, "volume": 712.0}, {"date": "2012-03-21", "close": 30.18034956, "volume": 190.0}, {"date": "2012-03-22", "close": 29.73652089, "volume": 2605.0}, {"date": "2012-03-23", "close": 29.958435225, "volume": 526.0}, {"date": "2012-03-26", "close": 30.18034956, "volume": 798.0}, {"date": "2012-03-27", "close": 30.402263895, "volume": 2277.0}, {"date": "2012-03-28", "close": 29.73652089, "volume": 1060.0}, {"date": "2012-03-29", "close": 30.18034956, "volume": 3914.0}, {"date": "2012-03-30", "close": 29.29269222, "volume": 4105.0}, {"date": "2012-04-02", "close": 28.40503488, "volume": 3537.0}, {"date": "2012-04-03", "close": 29.29269222, "volume": 737.0}, {"date": "2012-04-04", "close": 28.84886355, "volume": 4005.0}, {"date": "2012-04-05", "close": 28.84886355, "volume": 2802.0}, {"date": "2012-04-10", "close": 29.29269222, "volume": 888.0}, {"date": "2012-04-12", "close": 27.51737754, "volume": 744.0}, {"date": "2012-04-13", "close": 27.96120621, "volume": 4506.0}, {"date": "2012-04-16", "close": 27.51737754, "volume": 261.0}, {"date": "2012-04-17", "close": 27.07354887, "volume": 1143.0}, {"date": "2012-04-18", "close": 26.6297202, "volume": 972.0}, {"date": "2012-04-19", "close": 27.07354887, "volume": 2623.0}, {"date": "2012-04-20", "close": 28.40503488, "volume": 3578.0}, {"date": "2012-04-23", "close": 28.40503488, "volume": 2886.0}, {"date": "2012-04-24", "close": 27.295463205, "volume": 1216.0}, {"date": "2012-04-26", "close": 26.851634535, "volume": 922.0}, {"date": "2012-04-27", "close": 25.520148525, "volume": 3086.0}, {"date": "2012-04-30", "close": 26.407805865, "volume": 7463.0}, {"date": "2012-05-01", "close": 26.407805865, "volume": 4546.0}, {"date": "2012-05-02", "close": 27.07354887, "volume": 1121.0}, {"date": "2012-05-03", "close": 26.18589153, "volume": 338.0}, {"date": "2012-05-04", "close": 26.6297202, "volume": 2115.0}, {"date": "2012-05-07", "close": 24.41057685, "volume": 6394.0}, {"date": "2012-05-08", "close": 24.85440552, "volume": 11429.0}, {"date": "2012-05-09", "close": 24.41057685, "volume": 6331.0}, {"date": "2012-05-10", "close": 23.744833845, "volume": 4459.0}, {"date": "2012-05-11", "close": 23.07909084, "volume": 6165.0}, {"date": "2012-05-14", "close": 23.07909084, "volume": 1571.0}, {"date": "2012-05-15", "close": 23.07909084, "volume": 406.0}, {"date": "2012-05-16", "close": 20.41611882, "volume": 248.0}, {"date": "2012-05-17", "close": 21.081861825, "volume": 5183.0}, {"date": "2012-05-18", "close": 20.85994749, "volume": 1824.0}, {"date": "2012-05-21", "close": 20.85994749, "volume": 5317.0}, {"date": "2012-05-22", "close": 20.85994749, "volume": 3898.0}, {"date": "2012-05-23", "close": 19.97229015, "volume": 1802.0}, {"date": "2012-05-24", "close": 19.97229015, "volume": 2398.0}, {"date": "2012-05-25", "close": 19.52846148, "volume": 1444.0}, {"date": "2012-05-28", "close": 19.52846148, "volume": 5215.0}, {"date": "2012-05-29", "close": 19.97229015, "volume": 1239.0}, {"date": "2012-05-30", "close": 19.97229015, "volume": 225.0}, {"date": "2012-05-31", "close": 19.52846148, "volume": 1679.0}, {"date": "2012-06-01", "close": 19.08463281, "volume": 372.0}, {"date": "2012-06-04", "close": 19.52846148, "volume": 879.0}, {"date": "2012-06-05", "close": 19.306547145, "volume": 635.0}, {"date": "2012-06-06", "close": 19.08463281, "volume": 1080.0}, {"date": "2012-06-07", "close": 19.750375815, "volume": 3036.0}, {"date": "2012-06-08", "close": 20.41611882, "volume": 1453.0}, {"date": "2012-06-12", "close": 20.41611882, "volume": 1233.0}, {"date": "2012-06-13", "close": 21.081861825, "volume": 2001.0}, {"date": "2012-06-14", "close": 20.41611882, "volume": 1930.0}, {"date": "2012-06-15", "close": 19.97229015, "volume": 744.0}, {"date": "2012-06-18", "close": 19.52846148, "volume": 428.0}, {"date": "2012-06-19", "close": 18.64080414, "volume": 986.0}, {"date": "2012-06-20", "close": 18.64080414, "volume": 84.0}, {"date": "2012-06-21", "close": 19.97229015, "volume": 27022.0}, {"date": "2012-06-22", "close": 19.97229015, "volume": 1995.0}, {"date": "2012-06-25", "close": 18.64080414, "volume": 1127.0}, {"date": "2012-06-26", "close": 18.418889805, "volume": 1877.0}, {"date": "2012-06-28", "close": 17.975061135, "volume": 1106.0}, {"date": "2012-06-29", "close": 17.975061135, "volume": 6726.0}, {"date": "2012-07-02", "close": 18.418889805, "volume": 68.0}, {"date": "2012-07-04", "close": 19.97229015, "volume": 7447.0}, {"date": "2012-07-05", "close": 19.52846148, "volume": 101.0}, {"date": "2012-07-06", "close": 18.862718475, "volume": 1622.0}, {"date": "2012-07-10", "close": 18.64080414, "volume": 1547.0}, {"date": "2012-07-11", "close": 19.08463281, "volume": 3691.0}, {"date": "2012-07-12", "close": 19.306547145, "volume": 262.0}, {"date": "2012-07-13", "close": 19.08463281, "volume": 203.0}, {"date": "2012-07-16", "close": 18.64080414, "volume": 591.0}, {"date": "2012-07-17", "close": 19.08463281, "volume": 241.0}, {"date": "2012-07-18", "close": 19.750375815, "volume": 2923.0}, {"date": "2012-07-19", "close": 19.97229015, "volume": 2946.0}, {"date": "2012-07-20", "close": 19.52846148, "volume": 2352.0}, {"date": "2012-07-23", "close": 19.97229015, "volume": 1378.0}, {"date": "2012-07-24", "close": 19.52846148, "volume": 824.0}, {"date": "2012-07-25", "close": 19.306547145, "volume": 649.0}, {"date": "2012-07-26", "close": 18.64080414, "volume": 2552.0}, {"date": "2012-07-27", "close": 18.64080414, "volume": 653.0}, {"date": "2012-07-30", "close": 17.7531468, "volume": 1382.0}, {"date": "2012-07-31", "close": 18.19697547, "volume": 852.0}, {"date": "2012-08-01", "close": 18.418889805, "volume": 257.0}, {"date": "2012-08-02", "close": 17.7531468, "volume": 2298.0}, {"date": "2012-08-03", "close": 16.86548946, "volume": 235.0}, {"date": "2012-08-06", "close": 17.7531468, "volume": 4564.0}, {"date": "2012-08-07", "close": 17.7531468, "volume": 1638.0}, {"date": "2012-08-08", "close": 17.7531468, "volume": 3380.0}, {"date": "2012-08-09", "close": 19.08463281, "volume": 1838.0}, {"date": "2012-08-10", "close": 19.306547145, "volume": 1077.0}, {"date": "2012-08-13", "close": 19.52846148, "volume": 1419.0}, {"date": "2012-08-14", "close": 19.08463281, "volume": 586.0}, {"date": "2012-08-15", "close": 19.306547145, "volume": 1454.0}, {"date": "2012-08-16", "close": 17.7531468, "volume": 5320.0}, {"date": "2012-08-17", "close": 18.19697547, "volume": 608.0}, {"date": "2012-08-20", "close": 17.975061135, "volume": 360.0}, {"date": "2012-08-21", "close": 17.975061135, "volume": 3481.0}, {"date": "2012-08-22", "close": 17.975061135, "volume": 6061.0}, {"date": "2012-08-23", "close": 18.19697547, "volume": 3943.0}, {"date": "2012-08-24", "close": 17.30931813, "volume": 3650.0}, {"date": "2012-08-27", "close": 18.64080414, "volume": 17307.0}, {"date": "2012-08-28", "close": 18.418889805, "volume": 2628.0}, {"date": "2012-08-29", "close": 18.19697547, "volume": 2380.0}, {"date": "2012-08-30", "close": 18.19697547, "volume": 19152.0}, {"date": "2012-09-04", "close": 17.531232465, "volume": 1127.0}, {"date": "2012-09-05", "close": 17.087403795, "volume": 1307.0}, {"date": "2012-09-06", "close": 17.30931813, "volume": 225.0}, {"date": "2012-09-07", "close": 17.7531468, "volume": 1465.0}, {"date": "2012-09-10", "close": 17.7531468, "volume": 3914.0}, {"date": "2012-09-11", "close": 17.7531468, "volume": 1217.0}, {"date": "2012-09-12", "close": 17.7531468, "volume": 831.0}, {"date": "2012-09-13", "close": 17.7531468, "volume": 3499.0}, {"date": "2012-09-14", "close": 17.7531468, "volume": 1639.0}, {"date": "2012-09-17", "close": 17.7531468, "volume": 3331.0}, {"date": "2012-09-18", "close": 17.7531468, "volume": 11302.0}, {"date": "2012-09-19", "close": 19.52846148, "volume": 2852.0}, {"date": "2012-09-20", "close": 20.85994749, "volume": 19262.0}, {"date": "2012-09-21", "close": 20.85994749, "volume": 2231.0}, {"date": "2012-09-24", "close": 20.41611882, "volume": 2174.0}, {"date": "2012-09-25", "close": 22.413347835, "volume": 23359.0}, {"date": "2012-09-26", "close": 24.188662515, "volume": 19554.0}, {"date": "2012-09-27", "close": 23.52291951, "volume": 26888.0}, {"date": "2012-09-28", "close": 23.07909084, "volume": 5221.0}, {"date": "2012-10-01", "close": 23.07909084, "volume": 1889.0}, {"date": "2012-10-02", "close": 22.413347835, "volume": 1935.0}, {"date": "2012-10-03", "close": 22.413347835, "volume": 3335.0}, {"date": "2012-10-04", "close": 22.1914335, "volume": 969.0}, {"date": "2012-10-05", "close": 22.63526217, "volume": 5097.0}, {"date": "2012-10-08", "close": 23.96674818, "volume": 8168.0}, {"date": "2012-10-09", "close": 23.744833845, "volume": 1194.0}, {"date": "2012-10-10", "close": 22.1914335, "volume": 3978.0}, {"date": "2012-10-16", "close": 23.52291951, "volume": 2979.0}, {"date": "2012-10-17", "close": 22.1914335, "volume": 4563.0}, {"date": "2012-10-18", "close": 22.1914335, "volume": 651.0}, {"date": "2012-10-19", "close": 23.07909084, "volume": 4419.0}, {"date": "2012-10-22", "close": 22.857176505, "volume": 3473.0}, {"date": "2012-10-23", "close": 21.74760483, "volume": 1587.0}, {"date": "2012-10-24", "close": 21.30377616, "volume": 563.0}, {"date": "2012-10-25", "close": 21.74760483, "volume": 590.0}, {"date": "2012-10-26", "close": 20.85994749, "volume": 3393.0}, {"date": "2012-10-31", "close": 21.081861825, "volume": 622.0}, {"date": "2012-11-01", "close": 20.638033155, "volume": 313.0}, {"date": "2012-11-02", "close": 21.081861825, "volume": 192.0}, {"date": "2012-11-05", "close": 19.97229015, "volume": 1901.0}, {"date": "2012-11-06", "close": 20.85994749, "volume": 2566.0}, {"date": "2012-11-07", "close": 19.52846148, "volume": 1105.0}, {"date": "2012-11-08", "close": 20.41611882, "volume": 2999.0}, {"date": "2012-11-09", "close": 20.41611882, "volume": 4639.0}, {"date": "2012-11-12", "close": 19.97229015, "volume": 2258.0}, {"date": "2012-11-13", "close": 20.638033155, "volume": 1255.0}, {"date": "2012-11-14", "close": 20.85994749, "volume": 10097.0}, {"date": "2012-11-15", "close": 20.85994749, "volume": 7053.0}, {"date": "2012-11-16", "close": 22.857176505, "volume": 24485.0}, {"date": "2012-11-19", "close": 22.857176505, "volume": 9369.0}, {"date": "2012-11-20", "close": 22.413347835, "volume": 10218.0}, {"date": "2012-11-21", "close": 23.52291951, "volume": 6592.0}, {"date": "2012-11-22", "close": 24.41057685, "volume": 8365.0}, {"date": "2012-11-23", "close": 26.6297202, "volume": 20523.0}, {"date": "2012-11-26", "close": 27.07354887, "volume": 279657.0}, {"date": "2012-11-27", "close": 27.96120621, "volume": 4390.0}, {"date": "2012-11-28", "close": 27.51737754, "volume": 10795.0}, {"date": "2012-11-29", "close": 26.18589153, "volume": 15061.0}, {"date": "2012-11-30", "close": 26.6297202, "volume": 7135.0}, {"date": "2012-12-03", "close": 26.6297202, "volume": 6254.0}, {"date": "2012-12-04", "close": 26.407805865, "volume": 9998.0}, {"date": "2012-12-05", "close": 25.74206286, "volume": 14819.0}, {"date": "2012-12-06", "close": 25.74206286, "volume": 6034.0}, {"date": "2012-12-07", "close": 25.74206286, "volume": 17827.0}, {"date": "2012-12-10", "close": 25.076319855, "volume": 8168.0}, {"date": "2012-12-11", "close": 25.29823419, "volume": 2397.0}, {"date": "2012-12-12", "close": 24.85440552, "volume": 7915.0}, {"date": "2012-12-13", "close": 24.41057685, "volume": 17091.0}, {"date": "2012-12-14", "close": 25.520148525, "volume": 7551.0}, {"date": "2012-12-17", "close": 25.520148525, "volume": 6215.0}, {"date": "2012-12-18", "close": 25.520148525, "volume": 5677.0}, {"date": "2012-12-19", "close": 25.520148525, "volume": 7836.0}, {"date": "2012-12-20", "close": 26.18589153, "volume": 3716.0}, {"date": "2012-12-21", "close": 26.18589153, "volume": 6257.0}, {"date": "2012-12-24", "close": 27.51737754, "volume": 3376.0}, {"date": "2012-12-27", "close": 27.51737754, "volume": 371.0}, {"date": "2012-12-28", "close": 28.84886355, "volume": 3696.0}, {"date": "2012-12-31", "close": 31.95566424, "volume": 3881.0}, {"date": "2013-01-02", "close": 31.289921235, "volume": 5872.0}, {"date": "2013-01-03", "close": 31.0680069, "volume": 3358.0}, {"date": "2013-01-04", "close": 31.0680069, "volume": 4805.0}, {"date": "2013-01-07", "close": 32.39949291, "volume": 5278.0}, {"date": "2013-01-08", "close": 31.95566424, "volume": 7829.0}, {"date": "2013-01-09", "close": 31.0680069, "volume": 6685.0}, {"date": "2013-01-10", "close": 31.0680069, "volume": 492.0}, {"date": "2013-01-11", "close": 31.51183557, "volume": 5830.0}, {"date": "2013-01-14", "close": 32.84332158, "volume": 3484.0}, {"date": "2013-01-15", "close": 33.73097892, "volume": 19605.0}, {"date": "2013-01-16", "close": 32.84332158, "volume": 7010.0}, {"date": "2013-01-17", "close": 33.28715025, "volume": 3277.0}, {"date": "2013-01-18", "close": 33.28715025, "volume": 4769.0}, {"date": "2013-01-21", "close": 34.17480759, "volume": 24028.0}, {"date": "2013-01-22", "close": 34.61863626, "volume": 14448.0}, {"date": "2013-01-23", "close": 34.61863626, "volume": 5434.0}, {"date": "2013-01-24", "close": 33.952893255, "volume": 2394.0}, {"date": "2013-01-25", "close": 34.840550595, "volume": 2551.0}, {"date": "2013-01-29", "close": 34.840550595, "volume": 1862.0}, {"date": "2013-01-30", "close": 33.73097892, "volume": 11274.0}, {"date": "2013-01-31", "close": 32.84332158, "volume": 9892.0}, {"date": "2013-02-01", "close": 31.51183557, "volume": 4358.0}, {"date": "2013-02-04", "close": 31.0680069, "volume": 9154.0}, {"date": "2013-02-05", "close": 31.95566424, "volume": 4575.0}, {"date": "2013-02-06", "close": 32.39949291, "volume": 4323.0}, {"date": "2013-02-07", "close": 33.28715025, "volume": 6348.0}, {"date": "2013-02-08", "close": 32.84332158, "volume": 39692.0}, {"date": "2013-02-11", "close": 33.28715025, "volume": 2852.0}, {"date": "2013-02-12", "close": 33.73097892, "volume": 18072.0}, {"date": "2013-02-13", "close": 32.39949291, "volume": 28560.0}, {"date": "2013-02-14", "close": 32.39949291, "volume": 6550.0}, {"date": "2013-02-15", "close": 33.28715025, "volume": 17964.0}, {"date": "2013-02-18", "close": 33.73097892, "volume": 2323.0}, {"date": "2013-02-19", "close": 31.95566424, "volume": 2672.0}, {"date": "2013-02-20", "close": 31.95566424, "volume": 4385.0}, {"date": "2013-02-21", "close": 29.29269222, "volume": 7202.0}, {"date": "2013-02-22", "close": 30.402263895, "volume": 5285.0}, {"date": "2013-02-25", "close": 31.0680069, "volume": 4231.0}, {"date": "2013-02-26", "close": 31.0680069, "volume": 8840.0}, {"date": "2013-02-27", "close": 31.289921235, "volume": 5785.0}, {"date": "2013-02-28", "close": 31.289921235, "volume": 1845.0}, {"date": "2013-03-01", "close": 31.0680069, "volume": 6751.0}, {"date": "2013-03-04", "close": 31.0680069, "volume": 1956.0}, {"date": "2013-03-05", "close": 27.295463205, "volume": 3233.0}, {"date": "2013-03-06", "close": 29.29269222, "volume": 7086.0}, {"date": "2013-03-07", "close": 28.40503488, "volume": 2867.0}, {"date": "2013-03-08", "close": 28.626949215, "volume": 10439.0}, {"date": "2013-03-11", "close": 28.40503488, "volume": 2934.0}, {"date": "2013-03-12", "close": 28.40503488, "volume": 2014.0}, {"date": "2013-03-13", "close": 28.84886355, "volume": 2326.0}, {"date": "2013-03-14", "close": 28.84886355, "volume": 6036.0}, {"date": "2013-03-15", "close": 29.958435225, "volume": 5113.0}, {"date": "2013-03-18", "close": 29.958435225, "volume": 1044.0}, {"date": "2013-03-19", "close": 31.0680069, "volume": 3020.0}, {"date": "2013-03-20", "close": 30.62417823, "volume": 3091.0}, {"date": "2013-03-21", "close": 29.73652089, "volume": 727.0}, {"date": "2013-03-22", "close": 29.73652089, "volume": 2676.0}, {"date": "2013-03-25", "close": 29.29269222, "volume": 4073.0}, {"date": "2013-03-26", "close": 27.96120621, "volume": 4315.0}, {"date": "2013-03-27", "close": 27.51737754, "volume": 4676.0}, {"date": "2013-03-28", "close": 27.51737754, "volume": 15417.0}, {"date": "2013-04-02", "close": 27.96120621, "volume": 5748.0}, {"date": "2013-04-03", "close": 27.51737754, "volume": 19578.0}, {"date": "2013-04-04", "close": 23.52291951, "volume": 3647.0}, {"date": "2013-04-05", "close": 27.51737754, "volume": 11088.0}, {"date": "2013-04-08", "close": 24.85440552, "volume": 897.0}, {"date": "2013-04-09", "close": 25.29823419, "volume": 511.0}, {"date": "2013-04-10", "close": 25.29823419, "volume": 4.0}, {"date": "2013-04-11", "close": 24.85440552, "volume": 860.0}, {"date": "2013-04-12", "close": 24.41057685, "volume": 1223.0}, {"date": "2013-04-15", "close": 24.41057685, "volume": 1583.0}, {"date": "2013-04-16", "close": 22.857176505, "volume": 11268.0}, {"date": "2013-04-17", "close": 23.07909084, "volume": 10342.0}, {"date": "2013-04-18", "close": 23.07909084, "volume": 7165.0}, {"date": "2013-04-19", "close": 22.63526217, "volume": 10184.0}, {"date": "2013-04-22", "close": 22.63526217, "volume": 354.0}, {"date": "2013-04-23", "close": 23.07909084, "volume": 471.0}, {"date": "2013-04-24", "close": 25.29823419, "volume": 6622.0}, {"date": "2013-04-26", "close": 25.74206286, "volume": 4373.0}, {"date": "2013-04-29", "close": 27.07354887, "volume": 9746.0}, {"date": "2013-04-30", "close": 28.183120545, "volume": 1213.0}, {"date": "2013-05-01", "close": 27.07354887, "volume": 5750.0}, {"date": "2013-05-02", "close": 25.520148525, "volume": 7188.0}, {"date": "2013-05-03", "close": 25.29823419, "volume": 2692.0}, {"date": "2013-05-06", "close": 25.29823419, "volume": 4699.0}, {"date": "2013-05-07", "close": 25.29823419, "volume": 2253.0}, {"date": "2013-05-08", "close": 24.41057685, "volume": 8028.0}, {"date": "2013-05-09", "close": 23.301005175, "volume": 6913.0}, {"date": "2013-05-10", "close": 23.96674818, "volume": 12453.0}, {"date": "2013-05-13", "close": 24.188662515, "volume": 4369.0}, {"date": "2013-05-14", "close": 23.96674818, "volume": 2516.0}, {"date": "2013-05-15", "close": 23.744833845, "volume": 1860.0}, {"date": "2013-05-16", "close": 23.07909084, "volume": 6497.0}, {"date": "2013-05-17", "close": 22.63526217, "volume": 2186.0}, {"date": "2013-05-20", "close": 20.638033155, "volume": 563.0}, {"date": "2013-05-21", "close": 21.969519165, "volume": 2566.0}, {"date": "2013-05-22", "close": 21.74760483, "volume": 5072.0}, {"date": "2013-05-23", "close": 21.081861825, "volume": 2061.0}, {"date": "2013-05-24", "close": 20.85994749, "volume": 2961.0}, {"date": "2013-05-27", "close": 20.194204485, "volume": 1780.0}, {"date": "2013-05-28", "close": 19.97229015, "volume": 2211.0}, {"date": "2013-05-29", "close": 19.97229015, "volume": 5453.0}, {"date": "2013-05-30", "close": 20.41611882, "volume": 2928.0}, {"date": "2013-05-31", "close": 21.74760483, "volume": 8254.0}, {"date": "2013-06-03", "close": 20.638033155, "volume": 4235.0}, {"date": "2013-06-04", "close": 20.85994749, "volume": 1332.0}, {"date": "2013-06-05", "close": 19.97229015, "volume": 3609.0}, {"date": "2013-06-06", "close": 20.41611882, "volume": 6261.0}, {"date": "2013-06-07", "close": 21.30377616, "volume": 7229.0}, {"date": "2013-06-11", "close": 21.74760483, "volume": 14894.0}, {"date": "2013-06-12", "close": 22.1914335, "volume": 2406.0}, {"date": "2013-06-13", "close": 22.1914335, "volume": 12326.0}, {"date": "2013-06-14", "close": 22.1914335, "volume": 13826.0}, {"date": "2013-06-17", "close": 23.07909084, "volume": 1735.0}, {"date": "2013-06-18", "close": 23.07909084, "volume": 2928.0}, {"date": "2013-06-19", "close": 22.1914335, "volume": 1537.0}, {"date": "2013-06-20", "close": 21.30377616, "volume": 4129.0}, {"date": "2013-06-21", "close": 21.30377616, "volume": 14661.0}, {"date": "2013-06-24", "close": 21.74760483, "volume": 739.0}, {"date": "2013-06-25", "close": 19.52846148, "volume": 4264.0}, {"date": "2013-06-26", "close": 19.52846148, "volume": 1299.0}, {"date": "2013-06-27", "close": 19.52846148, "volume": 515.0}, {"date": "2013-06-28", "close": 21.525690495, "volume": 2902.0}, {"date": "2013-07-01", "close": 21.081861825, "volume": 347.0}, {"date": "2013-07-02", "close": 19.97229015, "volume": 294.0}, {"date": "2013-07-03", "close": 21.30377616, "volume": 908.0}, {"date": "2013-07-10", "close": 18.64080414, "volume": 409.0}, {"date": "2013-07-11", "close": 18.64080414, "volume": 2648.0}, {"date": "2013-07-12", "close": 19.08463281, "volume": 584.0}, {"date": "2013-07-15", "close": 19.08463281, "volume": 797.0}, {"date": "2013-07-16", "close": 18.19697547, "volume": 2495.0}, {"date": "2013-07-17", "close": 17.7531468, "volume": 2329.0}, {"date": "2013-07-18", "close": 17.7531468, "volume": 882.0}, {"date": "2013-07-19", "close": 17.7531468, "volume": 1679.0}, {"date": "2013-07-22", "close": 17.7531468, "volume": 1781.0}, {"date": "2013-07-23", "close": 18.64080414, "volume": 4614.0}, {"date": "2013-07-24", "close": 19.52846148, "volume": 3469.0}, {"date": "2013-07-25", "close": 19.52846148, "volume": 3574.0}, {"date": "2013-07-26", "close": 19.52846148, "volume": 3934.0}, {"date": "2013-07-29", "close": 18.64080414, "volume": 1376.0}, {"date": "2013-07-30", "close": 18.418889805, "volume": 1637.0}, {"date": "2013-07-31", "close": 18.64080414, "volume": 2372.0}, {"date": "2013-08-01", "close": 18.19697547, "volume": 1217.0}, {"date": "2013-08-02", "close": 18.418889805, "volume": 2343.0}, {"date": "2013-08-05", "close": 18.418889805, "volume": 3943.0}, {"date": "2013-08-06", "close": 18.19697547, "volume": 1421.0}, {"date": "2013-08-07", "close": 17.7531468, "volume": 1970.0}, {"date": "2013-08-08", "close": 17.7531468, "volume": 3203.0}, {"date": "2013-08-09", "close": 17.7531468, "volume": 2631.0}, {"date": "2013-08-12", "close": 18.19697547, "volume": 4303.0}, {"date": "2013-08-13", "close": 17.975061135, "volume": 3669.0}, {"date": "2013-08-14", "close": 18.19697547, "volume": 8446.0}, {"date": "2013-08-15", "close": 19.750375815, "volume": 10658.0}, {"date": "2013-08-16", "close": 19.97229015, "volume": 4944.0}, {"date": "2013-08-19", "close": 19.97229015, "volume": 1408.0}, {"date": "2013-08-20", "close": 19.52846148, "volume": 883.0}, {"date": "2013-08-21", "close": 19.08463281, "volume": 1104.0}, {"date": "2013-08-22", "close": 19.08463281, "volume": 451.0}, {"date": "2013-08-23", "close": 19.52846148, "volume": 2359.0}, {"date": "2013-08-26", "close": 19.97229015, "volume": 2849.0}, {"date": "2013-08-27", "close": 19.97229015, "volume": 3693.0}, {"date": "2013-08-28", "close": 19.97229015, "volume": 6275.0}, {"date": "2013-08-29", "close": 19.306547145, "volume": 4725.0}, {"date": "2013-08-30", "close": 19.08463281, "volume": 2039.0}, {"date": "2013-09-02", "close": 19.52846148, "volume": 2050.0}, {"date": "2013-09-03", "close": 19.52846148, "volume": 8508.0}, {"date": "2013-09-04", "close": 19.52846148, "volume": 5854.0}, {"date": "2013-09-05", "close": 20.194204485, "volume": 2775.0}, {"date": "2013-09-06", "close": 19.97229015, "volume": 10232.0}, {"date": "2013-09-09", "close": 19.97229015, "volume": 7689.0}, {"date": "2013-09-10", "close": 19.52846148, "volume": 398.0}, {"date": "2013-09-11", "close": 19.97229015, "volume": 1487.0}, {"date": "2013-09-12", "close": 19.97229015, "volume": 1282.0}, {"date": "2013-09-13", "close": 19.08463281, "volume": 2503.0}, {"date": "2013-09-16", "close": 19.08463281, "volume": 2528.0}, {"date": "2013-09-17", "close": 18.64080414, "volume": 1555.0}, {"date": "2013-09-18", "close": 18.64080414, "volume": 5245.0}, {"date": "2013-09-19", "close": 19.08463281, "volume": 5545.0}, {"date": "2013-09-20", "close": 19.08463281, "volume": 18281.0}, {"date": "2013-09-23", "close": 19.52846148, "volume": 9011.0}, {"date": "2013-09-24", "close": 19.52846148, "volume": 9053.0}, {"date": "2013-09-25", "close": 18.418889805, "volume": 3827.0}, {"date": "2013-09-26", "close": 18.19697547, "volume": 4878.0}, {"date": "2013-09-27", "close": 17.975061135, "volume": 2590.0}, {"date": "2013-09-30", "close": 17.975061135, "volume": 4036.0}, {"date": "2013-10-01", "close": 17.975061135, "volume": 2605.0}, {"date": "2013-10-02", "close": 18.418889805, "volume": 2652.0}, {"date": "2013-10-03", "close": 18.862718475, "volume": 2772.0}, {"date": "2013-10-04", "close": 18.862718475, "volume": 4607.0}, {"date": "2013-10-07", "close": 19.08463281, "volume": 57.0}, {"date": "2013-10-08", "close": 17.7531468, "volume": 2558.0}, {"date": "2013-10-09", "close": 18.19697547, "volume": 7673.0}, {"date": "2013-10-10", "close": 17.7531468, "volume": 5314.0}, {"date": "2013-10-11", "close": 19.08463281, "volume": 48467.0}, {"date": "2013-10-14", "close": 18.64080414, "volume": 5435.0}, {"date": "2013-10-15", "close": 19.306547145, "volume": 2519.0}, {"date": "2013-10-16", "close": 18.418889805, "volume": 6833.0}, {"date": "2013-10-17", "close": 19.08463281, "volume": 2411.0}, {"date": "2013-10-18", "close": 20.194204485, "volume": 13685.0}, {"date": "2013-10-21", "close": 19.97229015, "volume": 4903.0}, {"date": "2013-10-22", "close": 22.1914335, "volume": 11725.0}, {"date": "2013-10-23", "close": 21.525690495, "volume": 2584.0}, {"date": "2013-10-24", "close": 22.1914335, "volume": 3249.0}, {"date": "2013-10-25", "close": 21.969519165, "volume": 4422.0}, {"date": "2013-10-28", "close": 23.07909084, "volume": 10834.0}, {"date": "2013-10-29", "close": 23.07909084, "volume": 17164.0}, {"date": "2013-10-30", "close": 22.413347835, "volume": 5294.0}, {"date": "2013-10-31", "close": 22.857176505, "volume": 11107.0}, {"date": "2013-11-01", "close": 21.969519165, "volume": 9126.0}, {"date": "2013-11-04", "close": 22.1914335, "volume": 3717.0}, {"date": "2013-11-05", "close": 22.413347835, "volume": 6429.0}, {"date": "2013-11-06", "close": 21.969519165, "volume": 3779.0}, {"date": "2013-11-07", "close": 21.969519165, "volume": 5251.0}, {"date": "2013-11-08", "close": 22.1914335, "volume": 5789.0}, {"date": "2013-11-11", "close": 22.63526217, "volume": 2698.0}, {"date": "2013-11-12", "close": 22.1914335, "volume": 4693.0}, {"date": "2013-11-13", "close": 19.97229015, "volume": 4213.0}, {"date": "2013-11-14", "close": 19.97229015, "volume": 3695.0}, {"date": "2013-11-15", "close": 19.97229015, "volume": 2864.0}, {"date": "2013-11-18", "close": 19.97229015, "volume": 1220.0}, {"date": "2013-11-19", "close": 19.52846148, "volume": 1774.0}, {"date": "2013-11-20", "close": 18.64080414, "volume": 3097.0}, {"date": "2013-11-21", "close": 19.52846148, "volume": 3643.0}, {"date": "2013-11-22", "close": 19.52846148, "volume": 3944.0}, {"date": "2013-11-25", "close": 19.306547145, "volume": 1489.0}, {"date": "2013-11-26", "close": 18.64080414, "volume": 7488.0}, {"date": "2013-11-27", "close": 18.19697547, "volume": 7997.0}, {"date": "2013-11-28", "close": 18.64080414, "volume": 5700.0}, {"date": "2013-11-29", "close": 18.64080414, "volume": 28.0}, {"date": "2013-12-02", "close": 17.7531468, "volume": 990.0}, {"date": "2013-12-03", "close": 17.30931813, "volume": 3363.0}, {"date": "2013-12-04", "close": 16.42166079, "volume": 3742.0}, {"date": "2013-12-05", "close": 16.199746455, "volume": 5704.0}, {"date": "2013-12-06", "close": 17.531232465, "volume": 1127.0}, {"date": "2013-12-09", "close": 17.087403795, "volume": 1118.0}, {"date": "2013-12-10", "close": 16.643575125, "volume": 550.0}, {"date": "2013-12-11", "close": 17.087403795, "volume": 455.0}, {"date": "2013-12-12", "close": 16.86548946, "volume": 3898.0}, {"date": "2013-12-13", "close": 15.09017478, "volume": 4440.0}, {"date": "2013-12-16", "close": 16.42166079, "volume": 625.0}, {"date": "2013-12-17", "close": 17.7531468, "volume": 2186.0}, {"date": "2013-12-18", "close": 18.862718475, "volume": 252.0}, {"date": "2013-12-19", "close": 18.862718475, "volume": 15648.0}, {"date": "2013-12-20", "close": 17.7531468, "volume": 3677.0}, {"date": "2013-12-23", "close": 18.64080414, "volume": 2964.0}, {"date": "2013-12-24", "close": 18.862718475, "volume": 5843.0}, {"date": "2013-12-30", "close": 19.08463281, "volume": 3250.0}, {"date": "2013-12-31", "close": 18.862718475, "volume": 1804.0}, {"date": "2014-01-02", "close": 18.862718475, "volume": 279.0}, {"date": "2014-01-03", "close": 18.862718475, "volume": 288.0}, {"date": "2014-01-06", "close": 19.52846148, "volume": 2940.0}, {"date": "2014-01-07", "close": 19.52846148, "volume": 1637.0}, {"date": "2014-01-08", "close": 17.975061135, "volume": 6066.0}, {"date": "2014-01-09", "close": 17.975061135, "volume": 1194.0}, {"date": "2014-01-10", "close": 18.64080414, "volume": 1127.0}, {"date": "2014-01-13", "close": 18.862718475, "volume": 1684.0}, {"date": "2014-01-14", "close": 19.08463281, "volume": 7193.0}, {"date": "2014-01-15", "close": 19.97229015, "volume": 3491.0}, {"date": "2014-01-16", "close": 19.97229015, "volume": 5399.0}, {"date": "2014-01-17", "close": 21.081861825, "volume": 3610.0}, {"date": "2014-01-20", "close": 20.948713224, "volume": 931.0}, {"date": "2014-01-21", "close": 19.97229015, "volume": 2981.0}, {"date": "2014-01-22", "close": 20.85994749, "volume": 4751.0}, {"date": "2014-01-23", "close": 19.97229015, "volume": 8482.0}, {"date": "2014-01-24", "close": 19.08463281, "volume": 3605.0}, {"date": "2014-01-28", "close": 17.975061135, "volume": 5236.0}, {"date": "2014-01-29", "close": 17.975061135, "volume": 6319.0}, {"date": "2014-01-30", "close": 17.975061135, "volume": 372.0}, {"date": "2014-01-31", "close": 17.30931813, "volume": 3838.0}, {"date": "2014-02-03", "close": 18.418889805, "volume": 3016.0}, {"date": "2014-02-04", "close": 18.64080414, "volume": 2276.0}, {"date": "2014-02-05", "close": 18.19697547, "volume": 11213.0}, {"date": "2014-02-06", "close": 17.975061135, "volume": 6948.0}, {"date": "2014-02-07", "close": 18.64080414, "volume": 8147.0}, {"date": "2014-02-10", "close": 19.08463281, "volume": 8954.0}, {"date": "2014-02-11", "close": 18.862718475, "volume": 24156.0}, {"date": "2014-02-12", "close": 18.64080414, "volume": 2779.0}, {"date": "2014-02-13", "close": 19.08463281, "volume": 12646.0}, {"date": "2014-02-14", "close": 19.306547145, "volume": 3145.0}, {"date": "2014-02-17", "close": 20.85994749, "volume": 15546.0}, {"date": "2014-02-18", "close": 20.85994749, "volume": 22118.0}, {"date": "2014-02-19", "close": 20.194204485, "volume": 11897.0}, {"date": "2014-02-20", "close": 20.85994749, "volume": 7558.0}, {"date": "2014-02-21", "close": 20.41611882, "volume": 2771.0}, {"date": "2014-02-24", "close": 20.41611882, "volume": 3102.0}, {"date": "2014-02-25", "close": 21.081861825, "volume": 14491.0}, {"date": "2014-02-26", "close": 20.41611882, "volume": 6391.0}, {"date": "2014-02-27", "close": 19.97229015, "volume": 4576.0}, {"date": "2014-02-28", "close": 19.52846148, "volume": 5911.0}, {"date": "2014-03-03", "close": 19.08463281, "volume": 2001.0}, {"date": "2014-03-04", "close": 19.52846148, "volume": 10223.0}, {"date": "2014-03-05", "close": 19.306547145, "volume": 3450.0}, {"date": "2014-03-06", "close": 19.750375815, "volume": 128.0}, {"date": "2014-03-07", "close": 19.97229015, "volume": 2904.0}, {"date": "2014-03-10", "close": 18.862718475, "volume": 7529.0}, {"date": "2014-03-11", "close": 18.64080414, "volume": 7673.0}, {"date": "2014-03-12", "close": 18.64080414, "volume": 14671.0}, {"date": "2014-03-13", "close": 18.862718475, "volume": 6335.0}, {"date": "2014-03-14", "close": 19.306547145, "volume": 11901.0}, {"date": "2014-03-17", "close": 19.52846148, "volume": 11677.0}, {"date": "2014-03-18", "close": 18.951484209, "volume": 1030.0}, {"date": "2014-03-19", "close": 17.975061135, "volume": 12070.0}, {"date": "2014-03-20", "close": 17.7531468, "volume": 5920.0}, {"date": "2014-03-21", "close": 17.30931813, "volume": 9104.0}, {"date": "2014-03-24", "close": 17.30931813, "volume": 8806.0}, {"date": "2014-03-25", "close": 17.7531468, "volume": 6279.0}, {"date": "2014-03-26", "close": 17.7531468, "volume": 6032.0}, {"date": "2014-03-27", "close": 17.7531468, "volume": 740.0}, {"date": "2014-03-28", "close": 16.86548946, "volume": 11432.0}, {"date": "2014-03-31", "close": 17.7531468, "volume": 7412.0}, {"date": "2014-04-01", "close": 16.86548946, "volume": 10541.0}, {"date": "2014-04-02", "close": 16.86548946, "volume": 7349.0}, {"date": "2014-04-03", "close": 16.42166079, "volume": 8691.0}, {"date": "2014-04-04", "close": 15.312089115, "volume": 51747.0}, {"date": "2014-04-07", "close": 13.3148601, "volume": 45289.0}, {"date": "2014-04-08", "close": 13.3148601, "volume": 16372.0}, {"date": "2014-04-09", "close": 15.09017478, "volume": 24789.0}, {"date": "2014-04-10", "close": 13.3148601, "volume": 16348.0}, {"date": "2014-04-11", "close": 13.75868877, "volume": 68.0}, {"date": "2014-04-14", "close": 13.980603105, "volume": 5350.0}, {"date": "2014-04-15", "close": 13.3148601, "volume": 12326.0}, {"date": "2014-04-16", "close": 12.87103143, "volume": 5916.0}, {"date": "2014-04-17", "close": 13.75868877, "volume": 434.0}, {"date": "2014-04-22", "close": 11.761459755, "volume": 6745.0}, {"date": "2014-04-23", "close": 12.205288425, "volume": 4522.0}, {"date": "2014-04-24", "close": 13.092945765, "volume": 1719.0}, {"date": "2014-04-28", "close": 12.649117095, "volume": 5602.0}, {"date": "2014-04-29", "close": 11.98337409, "volume": 5434.0}, {"date": "2014-04-30", "close": 10.873802415, "volume": 5018.0}, {"date": "2014-05-01", "close": 10.20805941, "volume": 8943.0}, {"date": "2014-05-02", "close": 11.09571675, "volume": 2662.0}, {"date": "2014-05-05", "close": 11.09571675, "volume": 2018.0}, {"date": "2014-05-06", "close": 11.09571675, "volume": 1958.0}, {"date": "2014-05-07", "close": 11.98337409, "volume": 351.0}, {"date": "2014-05-08", "close": 11.09571675, "volume": 3814.0}, {"date": "2014-05-09", "close": 12.205288425, "volume": 2965.0}, {"date": "2014-05-12", "close": 12.205288425, "volume": 926.0}, {"date": "2014-05-13", "close": 13.3148601, "volume": 6695.0}, {"date": "2014-05-14", "close": 13.3148601, "volume": 3289.0}, {"date": "2014-05-15", "close": 11.53954542, "volume": 4638.0}, {"date": "2014-05-16", "close": 9.76423074, "volume": 12281.0}, {"date": "2014-05-19", "close": 10.20805941, "volume": 4739.0}, {"date": "2014-05-20", "close": 9.76423074, "volume": 1088.0}, {"date": "2014-05-21", "close": 9.098487735, "volume": 10344.0}, {"date": "2014-05-22", "close": 9.542316405, "volume": 11930.0}, {"date": "2014-05-23", "close": 10.20805941, "volume": 5632.0}, {"date": "2014-05-26", "close": 11.98337409, "volume": 14497.0}, {"date": "2014-05-27", "close": 11.09571675, "volume": 11457.0}, {"date": "2014-05-28", "close": 10.65188808, "volume": 8547.0}, {"date": "2014-05-29", "close": 10.873802415, "volume": 2167.0}, {"date": "2014-05-30", "close": 11.09571675, "volume": 1127.0}, {"date": "2014-06-02", "close": 10.429973745, "volume": 3480.0}, {"date": "2014-06-03", "close": 10.20805941, "volume": 1707.0}, {"date": "2014-06-04", "close": 10.20805941, "volume": 6309.0}, {"date": "2014-06-05", "close": 9.76423074, "volume": 4665.0}, {"date": "2014-06-06", "close": 9.542316405, "volume": 4107.0}, {"date": "2014-06-10", "close": 9.32040207, "volume": 4206.0}, {"date": "2014-06-11", "close": 9.32040207, "volume": 1119.0}, {"date": "2014-06-12", "close": 9.098487735, "volume": 8531.0}, {"date": "2014-06-13", "close": 9.32040207, "volume": 1035.0}, {"date": "2014-06-16", "close": 8.8765734, "volume": 7750.0}, {"date": "2014-06-17", "close": 7.98891606, "volume": 2992.0}, {"date": "2014-06-18", "close": 7.54508739, "volume": 3564.0}, {"date": "2014-06-19", "close": 8.210830395, "volume": 3106.0}, {"date": "2014-06-20", "close": 8.43274473, "volume": 8839.0}, {"date": "2014-06-23", "close": 8.654659065, "volume": 7860.0}, {"date": "2014-06-24", "close": 8.43274473, "volume": 5394.0}, {"date": "2014-06-25", "close": 8.8765734, "volume": 13916.0}, {"date": "2014-06-26", "close": 8.654659065, "volume": 7186.0}, {"date": "2014-06-27", "close": 8.210830395, "volume": 11618.0}, {"date": "2014-06-30", "close": 8.210830395, "volume": 2126.0}, {"date": "2014-07-01", "close": 8.43274473, "volume": 7848.0}, {"date": "2014-07-02", "close": 8.210830395, "volume": 8489.0}, {"date": "2014-07-03", "close": 9.542316405, "volume": 14661.0}, {"date": "2014-07-04", "close": 9.32040207, "volume": 10924.0}, {"date": "2014-07-07", "close": 10.20805941, "volume": 17697.0}, {"date": "2014-07-08", "close": 9.542316405, "volume": 26581.0}, {"date": "2014-07-09", "close": 8.8765734, "volume": 6902.0}, {"date": "2014-07-10", "close": 9.542316405, "volume": 4147.0}, {"date": "2014-07-11", "close": 10.20805941, "volume": 14501.0}, {"date": "2014-07-14", "close": 9.986145075, "volume": 14429.0}, {"date": "2014-07-15", "close": 9.32040207, "volume": 21770.0}, {"date": "2014-07-16", "close": 9.098487735, "volume": 2481.0}, {"date": "2014-07-17", "close": 9.098487735, "volume": 3304.0}, {"date": "2014-07-18", "close": 8.43274473, "volume": 16061.0}, {"date": "2014-07-21", "close": 8.43274473, "volume": 2490.0}, {"date": "2014-07-22", "close": 8.210830395, "volume": 8773.0}, {"date": "2014-07-23", "close": 9.098487735, "volume": 4325.0}, {"date": "2014-07-24", "close": 8.654659065, "volume": 4345.0}, {"date": "2014-07-25", "close": 8.8765734, "volume": 7528.0}, {"date": "2014-07-28", "close": 9.32040207, "volume": 9748.0}, {"date": "2014-07-29", "close": 8.43274473, "volume": 3700.0}, {"date": "2014-07-30", "close": 8.654659065, "volume": 2253.0}, {"date": "2014-07-31", "close": 8.8765734, "volume": 9877.0}, {"date": "2014-08-01", "close": 8.8765734, "volume": 6479.0}, {"date": "2014-08-06", "close": 12.42720276, "volume": 73839.0}, {"date": "2014-08-07", "close": 10.873802415, "volume": 22806.0}, {"date": "2014-08-08", "close": 10.429973745, "volume": 18523.0}, {"date": "2014-08-11", "close": 10.873802415, "volume": 527485.0}, {"date": "2014-08-12", "close": 11.98337409, "volume": 46919.0}, {"date": "2014-08-13", "close": 11.98337409, "volume": 23793.0}, {"date": "2014-08-14", "close": 11.317631085, "volume": 14743.0}, {"date": "2014-08-15", "close": 12.205288425, "volume": 49772.0}, {"date": "2014-08-18", "close": 11.98337409, "volume": 41398.0}, {"date": "2014-08-19", "close": 10.873802415, "volume": 33147.0}, {"date": "2014-08-20", "close": 11.53954542, "volume": 23317.0}, {"date": "2014-08-21", "close": 11.761459755, "volume": 16209.0}, {"date": "2014-08-22", "close": 11.317631085, "volume": 11770.0}, {"date": "2014-08-25", "close": 10.873802415, "volume": 11705.0}, {"date": "2014-08-26", "close": 11.09571675, "volume": 16965.0}, {"date": "2014-08-27", "close": 11.09571675, "volume": 10029.0}, {"date": "2014-08-28", "close": 10.65188808, "volume": 5963.0}, {"date": "2014-08-29", "close": 10.429973745, "volume": 7442.0}, {"date": "2014-09-01", "close": 10.65188808, "volume": 18535.0}, {"date": "2014-09-02", "close": 10.20805941, "volume": 293.0}, {"date": "2014-09-03", "close": 10.65188808, "volume": 2749.0}, {"date": "2014-09-04", "close": 10.20805941, "volume": 3771.0}, {"date": "2014-09-05", "close": 10.20805941, "volume": 1200.0}, {"date": "2014-09-08", "close": 10.20805941, "volume": 584.0}, {"date": "2014-09-09", "close": 10.873802415, "volume": 8853.0}, {"date": "2014-09-10", "close": 10.429973745, "volume": 3505.0}, {"date": "2014-09-11", "close": 10.429973745, "volume": 4978.0}, {"date": "2014-09-12", "close": 10.429973745, "volume": 3674.0}, {"date": "2014-09-15", "close": 10.429973745, "volume": 13085.0}, {"date": "2014-09-16", "close": 10.429973745, "volume": 5353.0}, {"date": "2014-09-17", "close": 10.20805941, "volume": 14388.0}, {"date": "2014-09-18", "close": 9.76423074, "volume": 1780.0}, {"date": "2014-09-19", "close": 9.098487735, "volume": 2940.0}, {"date": "2014-09-22", "close": 9.76423074, "volume": 52.0}, {"date": "2014-09-23", "close": 9.098487735, "volume": 4739.0}, {"date": "2014-09-24", "close": 9.32040207, "volume": 16551.0}, {"date": "2014-09-25", "close": 9.32040207, "volume": 7987.0}, {"date": "2014-09-26", "close": 9.542316405, "volume": 1551.0}, {"date": "2014-09-29", "close": 9.76423074, "volume": 482.0}, {"date": "2014-09-30", "close": 9.76423074, "volume": 20737.0}, {"date": "2014-10-01", "close": 9.76423074, "volume": 10750.0}, {"date": "2014-10-02", "close": 9.542316405, "volume": 54396.0}, {"date": "2014-10-03", "close": 9.76423074, "volume": 3662.0}, {"date": "2014-10-06", "close": 9.76423074, "volume": 2407.0}, {"date": "2014-10-07", "close": 9.76423074, "volume": 2603.0}, {"date": "2014-10-08", "close": 9.76423074, "volume": 3222.0}, {"date": "2014-10-09", "close": 9.852996474, "volume": 2420.0}, {"date": "2014-10-10", "close": 10.20805941, "volume": 16588.0}, {"date": "2014-10-13", "close": 10.20805941, "volume": 6291.0}, {"date": "2014-10-14", "close": 10.20805941, "volume": 12531.0}, {"date": "2014-10-15", "close": 10.296825144, "volume": 3290.0}, {"date": "2014-10-16", "close": 10.20805941, "volume": 12843.0}, {"date": "2014-10-17", "close": 10.20805941, "volume": 5774.0}, {"date": "2014-10-20", "close": 9.76423074, "volume": 338.0}, {"date": "2014-10-21", "close": 9.986145075, "volume": 4062.0}, {"date": "2014-10-22", "close": 9.32040207, "volume": 5299.0}, {"date": "2014-10-23", "close": 9.76423074, "volume": 5728.0}, {"date": "2014-10-24", "close": 9.098487735, "volume": 441.0}, {"date": "2014-10-27", "close": 9.098487735, "volume": 338.0}, {"date": "2014-10-28", "close": 9.098487735, "volume": 894.0}, {"date": "2014-10-29", "close": 8.8765734, "volume": 1007.0}, {"date": "2014-10-30", "close": 8.654659065, "volume": 1118.0}, {"date": "2014-10-31", "close": 9.542316405, "volume": 1979.0}, {"date": "2014-11-03", "close": 9.32040207, "volume": 225.0}, {"date": "2014-11-04", "close": 8.43274473, "volume": 45.0}, {"date": "2014-11-05", "close": 8.43274473, "volume": 1465.0}, {"date": "2014-11-06", "close": 8.210830395, "volume": 2723.0}, {"date": "2014-11-07", "close": 8.654659065, "volume": 2999.0}, {"date": "2014-11-10", "close": 9.32040207, "volume": 7812.0}, {"date": "2014-11-11", "close": 9.32040207, "volume": 10069.0}, {"date": "2014-11-12", "close": 8.8765734, "volume": 974.0}, {"date": "2014-11-13", "close": 8.8765734, "volume": 1899.0}, {"date": "2014-11-14", "close": 8.43274473, "volume": 789.0}, {"date": "2014-11-17", "close": 8.654659065, "volume": 2859.0}, {"date": "2014-11-18", "close": 8.654659065, "volume": 467.0}, {"date": "2014-11-19", "close": 8.8765734, "volume": 6602.0}, {"date": "2014-11-20", "close": 8.654659065, "volume": 5289.0}, {"date": "2014-11-21", "close": 8.43274473, "volume": 1575.0}, {"date": "2014-11-24", "close": 8.8765734, "volume": 2365.0}, {"date": "2014-11-25", "close": 8.654659065, "volume": 1675.0}, {"date": "2014-11-26", "close": 8.43274473, "volume": 95.0}, {"date": "2014-11-27", "close": 8.210830395, "volume": 1405.0}, {"date": "2014-11-28", "close": 7.54508739, "volume": 1713.0}, {"date": "2014-12-01", "close": 7.54508739, "volume": 1444.0}, {"date": "2014-12-02", "close": 7.54508739, "volume": 118.0}, {"date": "2014-12-03", "close": 7.767001725, "volume": 3247.0}, {"date": "2014-12-04", "close": 7.323173055, "volume": 3677.0}, {"date": "2014-12-05", "close": 6.879344385, "volume": 5454.0}, {"date": "2014-12-08", "close": 6.65743005, "volume": 890.0}, {"date": "2014-12-09", "close": 6.21360138, "volume": 9764.0}, {"date": "2014-12-10", "close": 6.21360138, "volume": 1136.0}, {"date": "2014-12-11", "close": 6.21360138, "volume": 6091.0}, {"date": "2014-12-12", "close": 6.21360138, "volume": 3720.0}, {"date": "2014-12-15", "close": 6.21360138, "volume": 1629.0}, {"date": "2014-12-16", "close": 5.991687045, "volume": 2377.0}, {"date": "2014-12-17", "close": 5.991687045, "volume": 3323.0}, {"date": "2014-12-19", "close": 5.991687045, "volume": 1149.0}, {"date": "2014-12-22", "close": 6.65743005, "volume": 4720.0}, {"date": "2014-12-23", "close": 6.65743005, "volume": 3267.0}, {"date": "2014-12-24", "close": 6.65743005, "volume": 563.0}, {"date": "2014-12-29", "close": 6.65743005, "volume": 1519.0}, {"date": "2014-12-30", "close": 6.65743005, "volume": 915.0}, {"date": "2014-12-31", "close": 7.10125872, "volume": 2768.0}, {"date": "2015-01-02", "close": 7.10125872, "volume": 1757.0}, {"date": "2015-01-05", "close": 7.10125872, "volume": 2458.0}, {"date": "2015-01-06", "close": 7.10125872, "volume": 794.0}, {"date": "2015-01-07", "close": 7.10125872, "volume": 2242.0}, {"date": "2015-01-08", "close": 7.10125872, "volume": 966.0}, {"date": "2015-01-09", "close": 7.323173055, "volume": 6174.0}, {"date": "2015-01-12", "close": 7.323173055, "volume": 10387.0}, {"date": "2015-01-13", "close": 7.10125872, "volume": 1081.0}, {"date": "2015-01-14", "close": 6.21360138, "volume": 3875.0}, {"date": "2015-01-15", "close": 5.991687045, "volume": 3296.0}, {"date": "2015-01-16", "close": 5.991687045, "volume": 128.0}, {"date": "2015-01-19", "close": 6.21360138, "volume": 1398.0}, {"date": "2015-01-21", "close": 6.21360138, "volume": 122.0}, {"date": "2015-01-22", "close": 6.879344385, "volume": 7482.0}, {"date": "2015-01-23", "close": 7.323173055, "volume": 4288.0}, {"date": "2015-01-27", "close": 7.323173055, "volume": 1677.0}, {"date": "2015-01-28", "close": 7.323173055, "volume": 4255.0}, {"date": "2015-01-29", "close": 7.10125872, "volume": 2762.0}, {"date": "2015-02-02", "close": 6.21360138, "volume": 969.0}, {"date": "2015-02-03", "close": 6.21360138, "volume": 8990.0}, {"date": "2015-02-04", "close": 7.10125872, "volume": 9258.0}, {"date": "2015-02-05", "close": 6.21360138, "volume": 2975.0}, {"date": "2015-02-06", "close": 6.21360138, "volume": 3401.0}, {"date": "2015-02-09", "close": 6.21360138, "volume": 4521.0}, {"date": "2015-02-10", "close": 6.21360138, "volume": 4176.0}, {"date": "2015-02-11", "close": 6.21360138, "volume": 12376.0}, {"date": "2015-02-12", "close": 5.76977271, "volume": 228.0}, {"date": "2015-02-13", "close": 5.32594404, "volume": 1775.0}, {"date": "2015-02-16", "close": 5.547858375, "volume": 446.0}, {"date": "2015-02-17", "close": 5.547858375, "volume": 1647.0}, {"date": "2015-02-18", "close": 5.991687045, "volume": 2868.0}, {"date": "2015-02-19", "close": 6.21360138, "volume": 2959.0}, {"date": "2015-02-20", "close": 6.21360138, "volume": 872.0}, {"date": "2015-02-23", "close": 5.547858375, "volume": 1667.0}, {"date": "2015-02-24", "close": 5.32594404, "volume": 2649.0}, {"date": "2015-02-25", "close": 5.32594404, "volume": 3320.0}, {"date": "2015-02-26", "close": 5.32594404, "volume": 4059.0}, {"date": "2015-02-27", "close": 6.21360138, "volume": 1716.0}, {"date": "2015-03-02", "close": 5.991687045, "volume": 3681.0}, {"date": "2015-03-03", "close": 6.435515715, "volume": 3409.0}, {"date": "2015-03-04", "close": 5.547858375, "volume": 3645.0}, {"date": "2015-03-05", "close": 6.435515715, "volume": 1692.0}, {"date": "2015-03-06", "close": 5.547858375, "volume": 390.0}, {"date": "2015-03-10", "close": 5.32594404, "volume": 10925.0}, {"date": "2015-03-12", "close": 5.32594404, "volume": 3203.0}, {"date": "2015-03-16", "close": 5.104029705, "volume": 2929.0}, {"date": "2015-03-17", "close": 5.104029705, "volume": 541.0}, {"date": "2015-03-18", "close": 5.32594404, "volume": 2146.0}, {"date": "2015-03-19", "close": 5.32594404, "volume": 11319.0}, {"date": "2015-03-20", "close": 5.104029705, "volume": 609.0}, {"date": "2015-03-23", "close": 5.32594404, "volume": 4014.0}, {"date": "2015-03-24", "close": 5.32594404, "volume": 62.0}, {"date": "2015-03-25", "close": 5.547858375, "volume": 9155.0}, {"date": "2015-03-26", "close": 5.32594404, "volume": 121.0}, {"date": "2015-03-27", "close": 5.32594404, "volume": 730.0}, {"date": "2015-03-30", "close": 5.547858375, "volume": 709.0}, {"date": "2015-03-31", "close": 5.32594404, "volume": 5780.0}, {"date": "2015-04-01", "close": 5.32594404, "volume": 2331.0}, {"date": "2015-04-02", "close": 5.104029705, "volume": 7434.0}, {"date": "2015-04-07", "close": 5.104029705, "volume": 1059.0}, {"date": "2015-04-08", "close": 5.104029705, "volume": 1603.0}, {"date": "2015-04-09", "close": 5.32594404, "volume": 845.0}, {"date": "2015-04-10", "close": 5.104029705, "volume": 210.0}, {"date": "2015-04-13", "close": 5.104029705, "volume": 1755.0}, {"date": "2015-04-14", "close": 4.88211537, "volume": 113.0}, {"date": "2015-04-15", "close": 4.88211537, "volume": 4768.0}, {"date": "2015-04-16", "close": 4.88211537, "volume": 252.0}, {"date": "2015-04-17", "close": 4.88211537, "volume": 4553.0}, {"date": "2015-04-20", "close": 4.083223764, "volume": 1822.0}, {"date": "2015-04-21", "close": 4.127606631, "volume": 762.0}, {"date": "2015-04-22", "close": 4.349520966, "volume": 2131.0}, {"date": "2015-04-23", "close": 4.4382867, "volume": 979.0}, {"date": "2015-04-28", "close": 4.4382867, "volume": 3436.0}, {"date": "2015-04-29", "close": 4.4382867, "volume": 3605.0}, {"date": "2015-04-30", "close": 4.4382867, "volume": 4176.0}, {"date": "2015-05-01", "close": 5.104029705, "volume": 17392.0}, {"date": "2015-05-04", "close": 4.88211537, "volume": 5792.0}, {"date": "2015-05-05", "close": 4.660201035, "volume": 3972.0}, {"date": "2015-05-06", "close": 5.104029705, "volume": 13555.0}, {"date": "2015-05-07", "close": 5.104029705, "volume": 4983.0}, {"date": "2015-05-08", "close": 5.32594404, "volume": 10591.0}, {"date": "2015-05-11", "close": 5.104029705, "volume": 752.0}, {"date": "2015-05-12", "close": 4.4382867, "volume": 12906.0}, {"date": "2015-05-13", "close": 5.547858375, "volume": 7579.0}, {"date": "2015-05-14", "close": 5.547858375, "volume": 901.0}, {"date": "2015-05-15", "close": 5.547858375, "volume": 3995.0}, {"date": "2015-05-18", "close": 5.76977271, "volume": 2462.0}, {"date": "2015-05-19", "close": 5.991687045, "volume": 4653.0}, {"date": "2015-05-20", "close": 5.991687045, "volume": 1690.0}, {"date": "2015-05-21", "close": 5.76977271, "volume": 1127.0}, {"date": "2015-05-22", "close": 5.547858375, "volume": 831.0}, {"date": "2015-05-25", "close": 5.547858375, "volume": 4992.0}, {"date": "2015-05-26", "close": 5.547858375, "volume": 20008.0}, {"date": "2015-05-27", "close": 5.547858375, "volume": 11404.0}, {"date": "2015-05-28", "close": 5.76977271, "volume": 90.0}, {"date": "2015-05-29", "close": 5.76977271, "volume": 1156.0}, {"date": "2015-06-01", "close": 5.32594404, "volume": 3355.0}, {"date": "2015-06-02", "close": 5.32594404, "volume": 866.0}, {"date": "2015-06-03", "close": 5.104029705, "volume": 4833.0}, {"date": "2015-06-04", "close": 4.88211537, "volume": 5698.0}, {"date": "2015-06-05", "close": 4.88211537, "volume": 4516.0}, {"date": "2015-06-09", "close": 4.4382867, "volume": 1130.0}, {"date": "2015-06-10", "close": 4.660201035, "volume": 322.0}, {"date": "2015-06-15", "close": 4.88211537, "volume": 9554.0}, {"date": "2015-06-16", "close": 5.104029705, "volume": 783.0}, {"date": "2015-06-17", "close": 4.660201035, "volume": 5773.0}, {"date": "2015-06-19", "close": 4.660201035, "volume": 2000.0}, {"date": "2015-06-22", "close": 4.260755232, "volume": 2737.0}, {"date": "2015-06-23", "close": 4.305138099, "volume": 586.0}, {"date": "2015-06-24", "close": 4.88211537, "volume": 7311.0}, {"date": "2015-06-26", "close": 4.260755232, "volume": 869.0}, {"date": "2015-06-29", "close": 4.216372365, "volume": 17842.0}, {"date": "2015-06-30", "close": 4.216372365, "volume": 2962.0}, {"date": "2015-07-01", "close": 4.216372365, "volume": 47.0}, {"date": "2015-07-02", "close": 4.083223764, "volume": 1352.0}, {"date": "2015-07-06", "close": 3.861309429, "volume": 225.0}, {"date": "2015-07-08", "close": 3.861309429, "volume": 338.0}, {"date": "2015-07-09", "close": 3.905692296, "volume": 969.0}, {"date": "2015-07-10", "close": 4.660201035, "volume": 908.0}, {"date": "2015-07-13", "close": 5.32594404, "volume": 1483.0}, {"date": "2015-07-15", "close": 5.547858375, "volume": 1664.0}, {"date": "2015-07-20", "close": 5.547858375, "volume": 225.0}, {"date": "2015-07-21", "close": 4.4382867, "volume": 9389.0}, {"date": "2015-07-22", "close": 5.76977271, "volume": 897.0}, {"date": "2015-07-23", "close": 4.4382867, "volume": 119.0}, {"date": "2015-07-28", "close": 5.104029705, "volume": 1052.0}, {"date": "2015-07-29", "close": 4.4382867, "volume": 595.0}, {"date": "2015-07-30", "close": 4.305138099, "volume": 2146.0}, {"date": "2015-08-03", "close": 4.4382867, "volume": 114.0}, {"date": "2015-08-04", "close": 4.88211537, "volume": 315.0}, {"date": "2015-08-05", "close": 4.393903833, "volume": 45.0}, {"date": "2015-08-06", "close": 4.4382867, "volume": 338.0}, {"date": "2015-08-07", "close": 5.32594404, "volume": 3800.0}, {"date": "2015-08-10", "close": 5.32594404, "volume": 3793.0}, {"date": "2015-08-11", "close": 4.88211537, "volume": 6199.0}, {"date": "2015-08-12", "close": 4.88211537, "volume": 74.0}, {"date": "2015-08-13", "close": 5.32594404, "volume": 14278.0}, {"date": "2015-08-14", "close": 5.32594404, "volume": 87.0}, {"date": "2015-08-17", "close": 4.4382867, "volume": 2592.0}, {"date": "2015-08-18", "close": 4.660201035, "volume": 38.0}, {"date": "2015-08-19", "close": 4.660201035, "volume": 1550.0}, {"date": "2015-08-21", "close": 4.660201035, "volume": 625.0}, {"date": "2015-08-24", "close": 4.393903833, "volume": 4852.0}, {"date": "2015-08-25", "close": 4.260755232, "volume": 3424.0}, {"date": "2015-08-26", "close": 4.216372365, "volume": 1733.0}, {"date": "2015-08-27", "close": 4.260755232, "volume": 1104.0}, {"date": "2015-08-28", "close": 4.4382867, "volume": 3235.0}, {"date": "2015-09-01", "close": 4.4382867, "volume": 4227.0}, {"date": "2015-09-02", "close": 4.393903833, "volume": 9161.0}, {"date": "2015-09-04", "close": 4.393903833, "volume": 1182.0}, {"date": "2015-09-09", "close": 4.660201035, "volume": 3079.0}, {"date": "2015-09-10", "close": 4.660201035, "volume": 849.0}, {"date": "2015-09-14", "close": 4.660201035, "volume": 4428.0}, {"date": "2015-09-16", "close": 4.88211537, "volume": 644.0}, {"date": "2015-09-17", "close": 4.88211537, "volume": 9443.0}, {"date": "2015-09-21", "close": 4.88211537, "volume": 451.0}, {"date": "2015-09-23", "close": 4.660201035, "volume": 2641.0}, {"date": "2015-09-25", "close": 4.4382867, "volume": 14750.0}, {"date": "2015-09-28", "close": 4.4382867, "volume": 169.0}, {"date": "2015-09-30", "close": 3.55062936, "volume": 59.0}, {"date": "2015-10-01", "close": 3.772543695, "volume": 872.0}, {"date": "2015-10-08", "close": 4.349520966, "volume": 990.0}, {"date": "2015-10-09", "close": 4.4382867, "volume": 3847.0}, {"date": "2015-10-12", "close": 5.32594404, "volume": 34931.0}, {"date": "2015-10-13", "close": 5.32594404, "volume": 3643.0}, {"date": "2015-10-14", "close": 5.32594404, "volume": 3887.0}, {"date": "2015-10-15", "close": 5.76977271, "volume": 5187.0}, {"date": "2015-10-16", "close": 6.21360138, "volume": 5421.0}, {"date": "2015-10-19", "close": 6.65743005, "volume": 10756.0}, {"date": "2015-10-20", "close": 5.991687045, "volume": 6332.0}, {"date": "2015-10-21", "close": 6.65743005, "volume": 954.0}, {"date": "2015-10-22", "close": 6.65743005, "volume": 2815.0}, {"date": "2015-10-23", "close": 7.54508739, "volume": 3029.0}, {"date": "2015-10-26", "close": 7.767001725, "volume": 1287.0}, {"date": "2015-10-27", "close": 6.435515715, "volume": 2673.0}, {"date": "2015-10-28", "close": 5.76977271, "volume": 5198.0}, {"date": "2015-10-29", "close": 6.21360138, "volume": 158.0}, {"date": "2015-10-30", "close": 5.991687045, "volume": 1857.0}, {"date": "2015-11-02", "close": 5.76977271, "volume": 2164.0}, {"date": "2015-11-04", "close": 5.76977271, "volume": 4676.0}, {"date": "2015-11-05", "close": 5.76977271, "volume": 5538.0}, {"date": "2015-11-06", "close": 5.32594404, "volume": 4349.0}, {"date": "2015-11-10", "close": 5.991687045, "volume": 382.0}, {"date": "2015-11-11", "close": 5.76977271, "volume": 2208.0}, {"date": "2015-11-13", "close": 5.547858375, "volume": 2298.0}, {"date": "2015-11-16", "close": 5.104029705, "volume": 1127.0}, {"date": "2015-11-17", "close": 5.32594404, "volume": 103.0}, {"date": "2015-11-19", "close": 5.32594404, "volume": 607.0}, {"date": "2015-11-20", "close": 5.76977271, "volume": 1311.0}, {"date": "2015-11-23", "close": 5.547858375, "volume": 310.0}, {"date": "2015-11-24", "close": 5.76977271, "volume": 288.0}, {"date": "2015-11-25", "close": 5.76977271, "volume": 4195.0}, {"date": "2015-11-27", "close": 5.76977271, "volume": 1153.0}, {"date": "2015-12-01", "close": 5.547858375, "volume": 901.0}, {"date": "2015-12-03", "close": 5.76977271, "volume": 1127.0}, {"date": "2015-12-04", "close": 5.547858375, "volume": 68.0}, {"date": "2015-12-07", "close": 5.104029705, "volume": 6548.0}, {"date": "2015-12-08", "close": 4.4382867, "volume": 3584.0}, {"date": "2015-12-09", "close": 4.4382867, "volume": 1454.0}, {"date": "2015-12-11", "close": 4.88211537, "volume": 524.0}, {"date": "2015-12-14", "close": 4.260755232, "volume": 658.0}, {"date": "2015-12-17", "close": 4.260755232, "volume": 169.0}, {"date": "2015-12-18", "close": 4.260755232, "volume": 141.0}, {"date": "2015-12-22", "close": 4.260755232, "volume": 3470.0}, {"date": "2015-12-24", "close": 3.905692296, "volume": 1838.0}, {"date": "2015-12-29", "close": 3.99445803, "volume": 304.0}, {"date": "2015-12-30", "close": 3.99445803, "volume": 369.0}, {"date": "2016-01-04", "close": 4.216372365, "volume": 676.0}, {"date": "2016-01-05", "close": 4.216372365, "volume": 776.0}, {"date": "2016-01-06", "close": 4.216372365, "volume": 1127.0}, {"date": "2016-01-11", "close": 4.216372365, "volume": 1205.0}, {"date": "2016-01-13", "close": 3.99445803, "volume": 533.0}, {"date": "2016-01-14", "close": 3.772543695, "volume": 1129.0}, {"date": "2016-01-15", "close": 4.216372365, "volume": 2647.0}, {"date": "2016-01-18", "close": 4.216372365, "volume": 1465.0}, {"date": "2016-01-19", "close": 3.595012227, "volume": 2474.0}, {"date": "2016-01-20", "close": 3.55062936, "volume": 1127.0}, {"date": "2016-01-21", "close": 3.195566424, "volume": 2107.0}, {"date": "2016-01-22", "close": 3.195566424, "volume": 1757.0}, {"date": "2016-02-01", "close": 3.284332158, "volume": 8304.0}, {"date": "2016-02-02", "close": 2.929269222, "volume": 8974.0}, {"date": "2016-02-04", "close": 3.10680069, "volume": 2401.0}, {"date": "2016-02-05", "close": 3.10680069, "volume": 1127.0}, {"date": "2016-02-08", "close": 3.373097892, "volume": 3252.0}, {"date": "2016-02-09", "close": 3.10680069, "volume": 697.0}, {"date": "2016-02-10", "close": 3.062417823, "volume": 1176.0}, {"date": "2016-02-11", "close": 2.884886355, "volume": 1743.0}, {"date": "2016-02-12", "close": 2.884886355, "volume": 2274.0}, {"date": "2016-02-15", "close": 3.10680069, "volume": 831.0}, {"date": "2016-02-16", "close": 2.929269222, "volume": 1825.0}, {"date": "2016-02-17", "close": 3.018034956, "volume": 1925.0}, {"date": "2016-02-18", "close": 3.018034956, "volume": 1626.0}, {"date": "2016-02-19", "close": 3.10680069, "volume": 412.0}, {"date": "2016-02-23", "close": 3.018034956, "volume": 252.0}, {"date": "2016-02-24", "close": 3.018034956, "volume": 279.0}, {"date": "2016-02-25", "close": 2.929269222, "volume": 1127.0}, {"date": "2016-03-01", "close": 2.884886355, "volume": 626.0}, {"date": "2016-03-02", "close": 2.441057685, "volume": 30974.0}, {"date": "2016-03-03", "close": 2.529823419, "volume": 20959.0}, {"date": "2016-03-04", "close": 2.307909084, "volume": 5412.0}, {"date": "2016-03-07", "close": 2.307909084, "volume": 8100.0}, {"date": "2016-03-08", "close": 2.751737754, "volume": 1575.0}, {"date": "2016-03-10", "close": 2.707354887, "volume": 1535.0}, {"date": "2016-03-11", "close": 2.707354887, "volume": 5444.0}, {"date": "2016-03-14", "close": 3.151183557, "volume": 27225.0}, {"date": "2016-03-15", "close": 3.373097892, "volume": 2642.0}, {"date": "2016-03-16", "close": 2.884886355, "volume": 1545.0}, {"date": "2016-03-17", "close": 2.884886355, "volume": 4024.0}, {"date": "2016-03-18", "close": 2.929269222, "volume": 4065.0}, {"date": "2016-03-21", "close": 2.929269222, "volume": 1127.0}, {"date": "2016-03-22", "close": 2.884886355, "volume": 554.0}, {"date": "2016-03-23", "close": 2.884886355, "volume": 4519.0}, {"date": "2016-03-24", "close": 2.929269222, "volume": 5047.0}, {"date": "2016-03-29", "close": 2.884886355, "volume": 1340.0}, {"date": "2016-03-30", "close": 2.884886355, "volume": 2881.0}, {"date": "2016-03-31", "close": 3.10680069, "volume": 3157.0}, {"date": "2016-04-05", "close": 3.328715025, "volume": 1127.0}, {"date": "2016-04-12", "close": 3.328715025, "volume": 901.0}, {"date": "2016-04-14", "close": 2.929269222, "volume": 683.0}, {"date": "2016-04-15", "close": 2.929269222, "volume": 1021.0}, {"date": "2016-04-18", "close": 2.929269222, "volume": 49.0}, {"date": "2016-04-19", "close": 2.973652089, "volume": 2036.0}, {"date": "2016-04-20", "close": 3.018034956, "volume": 549.0}, {"date": "2016-04-21", "close": 3.195566424, "volume": 8793.0}, {"date": "2016-04-22", "close": 3.461863626, "volume": 3802.0}, {"date": "2016-04-26", "close": 3.639395094, "volume": 634.0}, {"date": "2016-04-27", "close": 3.950075163, "volume": 6508.0}, {"date": "2016-04-28", "close": 3.772543695, "volume": 388.0}, {"date": "2016-04-29", "close": 3.772543695, "volume": 1617.0}, {"date": "2016-05-03", "close": 3.728160828, "volume": 8807.0}, {"date": "2016-05-04", "close": 3.861309429, "volume": 5360.0}, {"date": "2016-05-05", "close": 3.728160828, "volume": 2796.0}, {"date": "2016-05-06", "close": 3.683777961, "volume": 3392.0}, {"date": "2016-05-09", "close": 3.728160828, "volume": 989.0}, {"date": "2016-05-10", "close": 3.728160828, "volume": 1388.0}, {"date": "2016-05-11", "close": 3.728160828, "volume": 802.0}, {"date": "2016-05-12", "close": 3.728160828, "volume": 6493.0}, {"date": "2016-05-13", "close": 3.595012227, "volume": 46.0}, {"date": "2016-05-16", "close": 3.772543695, "volume": 11857.0}, {"date": "2016-05-18", "close": 4.260755232, "volume": 13681.0}, {"date": "2016-05-19", "close": 4.127606631, "volume": 2729.0}, {"date": "2016-05-20", "close": 4.349520966, "volume": 425.0}, {"date": "2016-05-23", "close": 4.260755232, "volume": 794.0}, {"date": "2016-05-24", "close": 4.083223764, "volume": 2253.0}, {"date": "2016-05-26", "close": 3.99445803, "volume": 2452.0}, {"date": "2016-05-27", "close": 3.99445803, "volume": 928.0}, {"date": "2016-05-30", "close": 3.99445803, "volume": 10425.0}, {"date": "2016-05-31", "close": 3.772543695, "volume": 2206.0}, {"date": "2016-06-01", "close": 3.55062936, "volume": 2028.0}, {"date": "2016-06-06", "close": 3.151183557, "volume": 1719.0}, {"date": "2016-06-07", "close": 3.062417823, "volume": 2110.0}, {"date": "2016-06-08", "close": 2.929269222, "volume": 3431.0}, {"date": "2016-06-09", "close": 2.796120621, "volume": 16811.0}, {"date": "2016-06-14", "close": 2.796120621, "volume": 917.0}, {"date": "2016-06-15", "close": 2.751737754, "volume": 676.0}, {"date": "2016-06-17", "close": 2.66297202, "volume": 14002.0}, {"date": "2016-06-20", "close": 2.66297202, "volume": 1477.0}, {"date": "2016-06-21", "close": 2.485440552, "volume": 5914.0}, {"date": "2016-07-08", "close": 3.195566424, "volume": 14188.0}, {"date": "2016-07-11", "close": 2.840503488, "volume": 12301.0}, {"date": "2016-07-12", "close": 2.796120621, "volume": 4418.0}, {"date": "2016-07-13", "close": 2.574206286, "volume": 8671.0}, {"date": "2016-07-14", "close": 2.618589153, "volume": 132.0}, {"date": "2016-07-15", "close": 2.618589153, "volume": 310.0}, {"date": "2016-07-18", "close": 2.485440552, "volume": 39800.0}, {"date": "2016-07-19", "close": 2.21914335, "volume": 41405.0}, {"date": "2016-07-20", "close": 2.441057685, "volume": 6369.0}, {"date": "2016-07-21", "close": 2.441057685, "volume": 15238.0}, {"date": "2016-07-22", "close": 2.352291951, "volume": 8536.0}, {"date": "2016-07-25", "close": 2.21914335, "volume": 22682.0}, {"date": "2016-07-26", "close": 2.263526217, "volume": 5585.0}, {"date": "2016-07-27", "close": 2.21914335, "volume": 11829.0}, {"date": "2016-07-28", "close": 2.21914335, "volume": 48726.0}, {"date": "2016-07-29", "close": 2.307909084, "volume": 18463.0}, {"date": "2016-08-01", "close": 2.21914335, "volume": 48440.0}, {"date": "2016-08-02", "close": 2.21914335, "volume": 91857.0}, {"date": "2016-08-03", "close": 2.21914335, "volume": 157219.0}, {"date": "2016-08-04", "close": 2.21914335, "volume": 107010.0}, {"date": "2016-08-05", "close": 2.441057685, "volume": 141885.0}, {"date": "2016-08-08", "close": 2.352291951, "volume": 52111.0}, {"date": "2016-08-09", "close": 2.307909084, "volume": 32450.0}, {"date": "2016-08-10", "close": 2.263526217, "volume": 10815.0}, {"date": "2016-08-11", "close": 2.352291951, "volume": 42302.0}, {"date": "2016-08-12", "close": 2.21914335, "volume": 137179.0}, {"date": "2016-08-15", "close": 2.085994749, "volume": 69769.0}, {"date": "2016-08-16", "close": 1.908463281, "volume": 133045.0}, {"date": "2016-08-17", "close": 1.908463281, "volume": 49821.0}, {"date": "2016-08-18", "close": 1.997229015, "volume": 8285.0}, {"date": "2016-08-19", "close": 2.041611882, "volume": 29344.0}, {"date": "2016-08-22", "close": 2.041611882, "volume": 13332.0}, {"date": "2016-08-23", "close": 1.997229015, "volume": 34462.0}, {"date": "2016-08-24", "close": 2.041611882, "volume": 22364.0}, {"date": "2016-08-25", "close": 1.952846148, "volume": 28709.0}, {"date": "2016-08-26", "close": 1.997229015, "volume": 29312.0}, {"date": "2016-08-29", "close": 1.952846148, "volume": 7829.0}, {"date": "2016-08-30", "close": 1.864080414, "volume": 15184.0}, {"date": "2016-08-31", "close": 1.997229015, "volume": 46417.0}, {"date": "2016-09-01", "close": 2.085994749, "volume": 24230.0}, {"date": "2016-09-02", "close": 1.997229015, "volume": 11785.0}, {"date": "2016-09-05", "close": 1.997229015, "volume": 30290.0}, {"date": "2016-09-06", "close": 2.041611882, "volume": 21927.0}, {"date": "2016-09-07", "close": 2.041611882, "volume": 11261.0}, {"date": "2016-09-08", "close": 2.041611882, "volume": 1128.0}, {"date": "2016-09-09", "close": 2.041611882, "volume": 5590.0}, {"date": "2016-09-12", "close": 1.997229015, "volume": 4752.0}, {"date": "2016-09-13", "close": 1.908463281, "volume": 4725.0}, {"date": "2016-09-14", "close": 1.864080414, "volume": 7777.0}, {"date": "2016-09-15", "close": 1.952846148, "volume": 16838.0}, {"date": "2016-09-16", "close": 2.041611882, "volume": 21315.0}, {"date": "2016-09-19", "close": 1.997229015, "volume": 1577.0}, {"date": "2016-09-20", "close": 2.041611882, "volume": 9896.0}, {"date": "2016-09-21", "close": 1.997229015, "volume": 4506.0}, {"date": "2016-09-22", "close": 1.997229015, "volume": 21405.0}, {"date": "2016-09-23", "close": 1.997229015, "volume": 7371.0}, {"date": "2016-09-26", "close": 2.085994749, "volume": 5135.0}, {"date": "2016-09-27", "close": 2.041611882, "volume": 3723.0}, {"date": "2016-09-28", "close": 1.997229015, "volume": 36925.0}, {"date": "2016-09-29", "close": 2.041611882, "volume": 8603.0}, {"date": "2016-09-30", "close": 1.997229015, "volume": 1875.0}, {"date": "2016-10-03", "close": 1.997229015, "volume": 6759.0}, {"date": "2016-10-04", "close": 2.085994749, "volume": 11865.0}, {"date": "2016-10-05", "close": 2.130377616, "volume": 4905.0}, {"date": "2016-10-06", "close": 2.130377616, "volume": 451.0}, {"date": "2016-10-07", "close": 2.085994749, "volume": 816.0}, {"date": "2016-10-10", "close": 2.041611882, "volume": 4592.0}, {"date": "2016-10-12", "close": 2.130377616, "volume": 9156.0}, {"date": "2016-10-13", "close": 2.041611882, "volume": 1925.0}, {"date": "2016-10-14", "close": 1.997229015, "volume": 631.0}, {"date": "2016-10-17", "close": 1.819697547, "volume": 5924.0}, {"date": "2016-10-18", "close": 1.864080414, "volume": 305.0}, {"date": "2016-10-19", "close": 1.819697547, "volume": 3294.0}, {"date": "2016-10-20", "close": 1.77531468, "volume": 8131.0}, {"date": "2016-10-21", "close": 1.77531468, "volume": 21089.0}, {"date": "2016-10-24", "close": 1.730931813, "volume": 23768.0}, {"date": "2016-10-25", "close": 1.642166079, "volume": 6839.0}, {"date": "2016-10-26", "close": 1.553400345, "volume": 7414.0}, {"date": "2016-10-27", "close": 1.509017478, "volume": 33838.0}, {"date": "2016-10-28", "close": 1.420251744, "volume": 14978.0}, {"date": "2016-10-31", "close": 1.33148601, "volume": 33349.0}, {"date": "2016-11-01", "close": 1.33148601, "volume": 16074.0}, {"date": "2016-11-02", "close": 1.375868877, "volume": 6238.0}, {"date": "2016-11-03", "close": 1.375868877, "volume": 6545.0}, {"date": "2016-11-04", "close": 1.375868877, "volume": 4078.0}, {"date": "2016-11-07", "close": 1.553400345, "volume": 15220.0}, {"date": "2016-11-08", "close": 1.77531468, "volume": 46954.0}, {"date": "2016-11-09", "close": 1.464634611, "volume": 33237.0}, {"date": "2016-11-10", "close": 1.819697547, "volume": 40616.0}, {"date": "2016-11-11", "close": 1.77531468, "volume": 32774.0}, {"date": "2016-11-14", "close": 1.730931813, "volume": 27722.0}, {"date": "2016-11-15", "close": 1.597783212, "volume": 8071.0}, {"date": "2016-11-16", "close": 1.642166079, "volume": 5602.0}, {"date": "2016-11-17", "close": 1.642166079, "volume": 4281.0}, {"date": "2016-11-21", "close": 1.730931813, "volume": 5407.0}, {"date": "2016-11-22", "close": 1.642166079, "volume": 665.0}, {"date": "2016-11-23", "close": 1.642166079, "volume": 20757.0}, {"date": "2016-11-24", "close": 1.642166079, "volume": 8697.0}, {"date": "2016-11-25", "close": 1.77531468, "volume": 7546.0}, {"date": "2016-11-29", "close": 1.686548946, "volume": 1079.0}, {"date": "2016-11-30", "close": 1.686548946, "volume": 3990.0}, {"date": "2016-12-01", "close": 1.642166079, "volume": 3634.0}, {"date": "2016-12-02", "close": 1.642166079, "volume": 3054.0}, {"date": "2016-12-05", "close": 1.597783212, "volume": 3223.0}, {"date": "2016-12-08", "close": 1.553400345, "volume": 6784.0}, {"date": "2016-12-09", "close": 1.730931813, "volume": 8419.0}, {"date": "2016-12-12", "close": 1.730931813, "volume": 9930.0}, {"date": "2016-12-13", "close": 1.686548946, "volume": 12087.0}, {"date": "2016-12-14", "close": 1.686548946, "volume": 5137.0}, {"date": "2016-12-15", "close": 1.597783212, "volume": 408.0}, {"date": "2016-12-16", "close": 1.553400345, "volume": 15927.0}, {"date": "2016-12-19", "close": 1.509017478, "volume": 3888.0}, {"date": "2016-12-21", "close": 1.464634611, "volume": 2464.0}, {"date": "2016-12-23", "close": 1.464634611, "volume": 789.0}, {"date": "2016-12-28", "close": 1.464634611, "volume": 789.0}, {"date": "2016-12-29", "close": 1.464634611, "volume": 5745.0}, {"date": "2016-12-30", "close": 1.420251744, "volume": 7155.0}, {"date": "2017-01-03", "close": 1.509017478, "volume": 4506.0}, {"date": "2017-01-04", "close": 1.464634611, "volume": 1172.0}, {"date": "2017-01-05", "close": 1.420251744, "volume": 631.0}, {"date": "2017-01-06", "close": 1.420251744, "volume": 4650.0}, {"date": "2017-01-09", "close": 1.420251744, "volume": 4393.0}, {"date": "2017-01-11", "close": 1.375868877, "volume": 1127.0}, {"date": "2017-01-12", "close": 1.375868877, "volume": 2562.0}, {"date": "2017-01-16", "close": 1.33148601, "volume": 7523.0}, {"date": "2017-01-18", "close": 1.109571675, "volume": 41522.0}, {"date": "2017-01-19", "close": 1.375868877, "volume": 15320.0}, {"date": "2017-01-20", "close": 1.420251744, "volume": 7667.0}, {"date": "2017-01-23", "close": 1.33148601, "volume": 174.0}, {"date": "2017-01-24", "close": 1.33148601, "volume": 5221.0}, {"date": "2017-01-25", "close": 1.33148601, "volume": 9621.0}, {"date": "2017-01-27", "close": 1.33148601, "volume": 1127.0}, {"date": "2017-01-30", "close": 1.242720276, "volume": 12730.0}, {"date": "2017-01-31", "close": 1.198337409, "volume": 18934.0}, {"date": "2017-02-01", "close": 1.198337409, "volume": 1435.0}, {"date": "2017-02-02", "close": 1.198337409, "volume": 2585.0}, {"date": "2017-02-03", "close": 1.242720276, "volume": 1717.0}, {"date": "2017-02-06", "close": 1.33148601, "volume": 7564.0}, {"date": "2017-02-07", "close": 1.242720276, "volume": 8022.0}, {"date": "2017-02-08", "close": 1.420251744, "volume": 24366.0}, {"date": "2017-02-09", "close": 1.375868877, "volume": 1654.0}, {"date": "2017-02-13", "close": 1.375868877, "volume": 271.0}, {"date": "2017-02-14", "close": 1.375868877, "volume": 470.0}, {"date": "2017-02-15", "close": 1.33148601, "volume": 496.0}, {"date": "2017-02-16", "close": 1.33148601, "volume": 14791.0}, {"date": "2017-02-17", "close": 1.33148601, "volume": 2551.0}, {"date": "2017-02-20", "close": 1.287103143, "volume": 5753.0}, {"date": "2017-02-22", "close": 1.287103143, "volume": 2417.0}, {"date": "2017-02-23", "close": 1.287103143, "volume": 342.0}, {"date": "2017-02-27", "close": 1.287103143, "volume": 3659.0}, {"date": "2017-02-28", "close": 1.33148601, "volume": 6412.0}, {"date": "2017-03-01", "close": 1.242720276, "volume": 3261.0}, {"date": "2017-03-02", "close": 1.242720276, "volume": 6551.0}, {"date": "2017-03-03", "close": 1.242720276, "volume": 7278.0}, {"date": "2017-03-06", "close": 1.198337409, "volume": 802.0}, {"date": "2017-03-07", "close": 1.153954542, "volume": 6847.0}, {"date": "2017-03-09", "close": 1.153954542, "volume": 4389.0}, {"date": "2017-03-10", "close": 1.153954542, "volume": 12999.0}, {"date": "2017-03-13", "close": 1.153954542, "volume": 2196.0}, {"date": "2017-03-14", "close": 1.153954542, "volume": 870.0}, {"date": "2017-03-15", "close": 1.153954542, "volume": 2581.0}, {"date": "2017-03-16", "close": 1.109571675, "volume": 5633.0}, {"date": "2017-03-24", "close": 1.33148601, "volume": 34610.0}, {"date": "2017-03-27", "close": 1.420251744, "volume": 95470.0}, {"date": "2017-03-28", "close": 1.375868877, "volume": 2738.0}, {"date": "2017-03-29", "close": 1.642166079, "volume": 20201.0}, {"date": "2017-03-30", "close": 1.730931813, "volume": 49920.0}, {"date": "2017-03-31", "close": 1.864080414, "volume": 6249.0}, {"date": "2017-04-03", "close": 1.77531468, "volume": 27412.0}, {"date": "2017-04-04", "close": 1.77531468, "volume": 27633.0}, {"date": "2017-04-05", "close": 1.597783212, "volume": 6228.0}, {"date": "2017-04-07", "close": 1.597783212, "volume": 7930.0}, {"date": "2017-04-10", "close": 1.730931813, "volume": 6383.0}, {"date": "2017-04-11", "close": 1.597783212, "volume": 8111.0}, {"date": "2017-04-12", "close": 1.553400345, "volume": 6263.0}, {"date": "2017-04-13", "close": 1.509017478, "volume": 14420.0}, {"date": "2017-04-18", "close": 1.509017478, "volume": 248.0}, {"date": "2017-04-19", "close": 1.553400345, "volume": 4844.0}, {"date": "2017-04-20", "close": 1.464634611, "volume": 10338.0}, {"date": "2017-04-21", "close": 1.420251744, "volume": 5633.0}, {"date": "2017-04-24", "close": 1.375868877, "volume": 5777.0}, {"date": "2017-04-26", "close": 1.375868877, "volume": 1883.0}, {"date": "2017-04-27", "close": 1.464634611, "volume": 3764.0}, {"date": "2017-04-28", "close": 1.33148601, "volume": 12479.0}, {"date": "2017-05-01", "close": 1.33148601, "volume": 4094.0}, {"date": "2017-05-02", "close": 1.375868877, "volume": 1840.0}, {"date": "2017-05-03", "close": 1.33148601, "volume": 3943.0}, {"date": "2017-05-04", "close": 1.33148601, "volume": 2704.0}, {"date": "2017-05-05", "close": 1.33148601, "volume": 4564.0}, {"date": "2017-05-08", "close": 1.375868877, "volume": 1314.0}, {"date": "2017-05-09", "close": 1.33148601, "volume": 5089.0}, {"date": "2017-05-10", "close": 1.33148601, "volume": 794.0}, {"date": "2017-05-11", "close": 1.33148601, "volume": 3351.0}, {"date": "2017-05-12", "close": 1.33148601, "volume": 1070.0}, {"date": "2017-05-16", "close": 1.33148601, "volume": 879.0}, {"date": "2017-05-17", "close": 1.464634611, "volume": 2416.0}, {"date": "2017-05-18", "close": 1.33148601, "volume": 33137.0}, {"date": "2017-05-19", "close": 1.33148601, "volume": 3102.0}, {"date": "2017-05-22", "close": 1.33148601, "volume": 8676.0}, {"date": "2017-05-23", "close": 1.33148601, "volume": 683.0}, {"date": "2017-05-24", "close": 1.33148601, "volume": 10583.0}, {"date": "2017-05-26", "close": 1.287103143, "volume": 113.0}, {"date": "2017-05-29", "close": 1.242720276, "volume": 351.0}, {"date": "2017-05-30", "close": 1.242720276, "volume": 2088.0}, {"date": "2017-05-31", "close": 1.287103143, "volume": 163.0}, {"date": "2017-06-02", "close": 1.287103143, "volume": 2929.0}, {"date": "2017-06-06", "close": 1.33148601, "volume": 4304.0}, {"date": "2017-06-08", "close": 1.242720276, "volume": 3392.0}, {"date": "2017-06-09", "close": 1.242720276, "volume": 288.0}, {"date": "2017-06-13", "close": 1.153954542, "volume": 10981.0}, {"date": "2017-06-14", "close": 1.153954542, "volume": 433.0}, {"date": "2017-06-15", "close": 1.153954542, "volume": 1978.0}, {"date": "2017-06-16", "close": 1.242720276, "volume": 12392.0}, {"date": "2017-06-19", "close": 1.153954542, "volume": 2706.0}, {"date": "2017-06-20", "close": 1.153954542, "volume": 1127.0}, {"date": "2017-06-21", "close": 1.153954542, "volume": 15297.0}, {"date": "2017-06-22", "close": 1.242720276, "volume": 1838.0}, {"date": "2017-06-23", "close": 1.242720276, "volume": 1201.0}, {"date": "2017-06-26", "close": 1.153954542, "volume": 2346.0}, {"date": "2017-06-27", "close": 1.065188808, "volume": 21279.0}, {"date": "2017-06-28", "close": 1.020805941, "volume": 14905.0}, {"date": "2017-06-29", "close": 1.020805941, "volume": 36564.0}, {"date": "2017-06-30", "close": 1.020805941, "volume": 11498.0}, {"date": "2017-07-04", "close": 1.065188808, "volume": 561.0}, {"date": "2017-07-05", "close": 1.153954542, "volume": 2350.0}, {"date": "2017-07-12", "close": 1.020805941, "volume": 993.0}, {"date": "2017-07-13", "close": 1.109571675, "volume": 1988.0}, {"date": "2017-07-14", "close": 1.020805941, "volume": 23.0}, {"date": "2017-07-17", "close": 1.109571675, "volume": 5295.0}, {"date": "2017-07-18", "close": 1.198337409, "volume": 5738.0}, {"date": "2017-07-24", "close": 1.242720276, "volume": 15420.0}, {"date": "2017-07-25", "close": 1.33148601, "volume": 7492.0}, {"date": "2017-07-26", "close": 1.375868877, "volume": 28307.0}, {"date": "2017-07-27", "close": 1.464634611, "volume": 13200.0}, {"date": "2017-07-28", "close": 1.287103143, "volume": 14537.0}, {"date": "2017-08-01", "close": 1.375868877, "volume": 2704.0}, {"date": "2017-08-02", "close": 1.287103143, "volume": 480.0}, {"date": "2017-08-03", "close": 1.287103143, "volume": 2952.0}, {"date": "2017-08-04", "close": 1.375868877, "volume": 4649.0}, {"date": "2017-08-07", "close": 1.287103143, "volume": 3436.0}, {"date": "2017-08-09", "close": 1.287103143, "volume": 1207.0}, {"date": "2017-08-10", "close": 1.287103143, "volume": 370.0}, {"date": "2017-08-11", "close": 1.242720276, "volume": 9012.0}, {"date": "2017-08-14", "close": 1.198337409, "volume": 2983.0}, {"date": "2017-08-15", "close": 1.198337409, "volume": 109.0}, {"date": "2017-08-16", "close": 1.242720276, "volume": 2231.0}, {"date": "2017-08-17", "close": 1.420251744, "volume": 33437.0}, {"date": "2017-08-18", "close": 1.33148601, "volume": 17101.0}, {"date": "2017-08-21", "close": 1.33148601, "volume": 3304.0}, {"date": "2017-08-22", "close": 1.33148601, "volume": 20145.0}, {"date": "2017-08-23", "close": 1.33148601, "volume": 463.0}, {"date": "2017-08-24", "close": 1.33148601, "volume": 1015.0}, {"date": "2017-08-25", "close": 1.509017478, "volume": 11416.0}, {"date": "2017-08-28", "close": 1.553400345, "volume": 5316.0}, {"date": "2017-08-29", "close": 1.686548946, "volume": 36764.0}, {"date": "2017-08-30", "close": 1.77531468, "volume": 40681.0}, {"date": "2017-08-31", "close": 1.730931813, "volume": 12850.0}, {"date": "2017-09-01", "close": 1.642166079, "volume": 13195.0}, {"date": "2017-09-04", "close": 1.730931813, "volume": 451.0}, {"date": "2017-09-05", "close": 1.819697547, "volume": 14438.0}, {"date": "2017-09-06", "close": 1.730931813, "volume": 6140.0}, {"date": "2017-09-07", "close": 1.864080414, "volume": 5182.0}, {"date": "2017-09-11", "close": 1.686548946, "volume": 1985.0}, {"date": "2017-09-12", "close": 1.686548946, "volume": 1992.0}, {"date": "2017-09-13", "close": 1.642166079, "volume": 736.0}, {"date": "2017-09-15", "close": 1.597783212, "volume": 1352.0}, {"date": "2017-09-18", "close": 1.553400345, "volume": 594.0}, {"date": "2017-09-19", "close": 1.597783212, "volume": 6241.0}, {"date": "2017-09-20", "close": 1.77531468, "volume": 3872.0}, {"date": "2017-09-27", "close": 1.597783212, "volume": 2617.0}, {"date": "2017-09-28", "close": 1.597783212, "volume": 721.0}, {"date": "2017-10-03", "close": 1.553400345, "volume": 2755.0}, {"date": "2017-10-05", "close": 1.553400345, "volume": 625.0}, {"date": "2017-10-06", "close": 1.553400345, "volume": 5218.0}, {"date": "2017-10-09", "close": 1.553400345, "volume": 451.0}, {"date": "2017-10-10", "close": 1.553400345, "volume": 20196.0}, {"date": "2017-10-11", "close": 1.553400345, "volume": 3148.0}, {"date": "2017-10-12", "close": 1.553400345, "volume": 4746.0}, {"date": "2017-10-13", "close": 1.509017478, "volume": 619.0}, {"date": "2017-10-16", "close": 1.553400345, "volume": 10934.0}, {"date": "2017-10-17", "close": 1.686548946, "volume": 18425.0}, {"date": "2017-10-18", "close": 1.642166079, "volume": 21567.0}, {"date": "2017-10-19", "close": 1.642166079, "volume": 7574.0}, {"date": "2017-10-20", "close": 1.642166079, "volume": 7946.0}, {"date": "2017-10-24", "close": 1.686548946, "volume": 6824.0}, {"date": "2017-10-25", "close": 1.77531468, "volume": 43223.0}, {"date": "2017-10-26", "close": 1.77531468, "volume": 12555.0}, {"date": "2017-10-27", "close": 1.730931813, "volume": 12896.0}, {"date": "2017-10-30", "close": 1.642166079, "volume": 17701.0}, {"date": "2017-10-31", "close": 1.642166079, "volume": 35664.0}, {"date": "2017-11-01", "close": 1.553400345, "volume": 9186.0}, {"date": "2017-11-02", "close": 1.553400345, "volume": 11711.0}, {"date": "2017-11-03", "close": 1.553400345, "volume": 10201.0}, {"date": "2017-11-06", "close": 1.553400345, "volume": 14033.0}, {"date": "2017-11-07", "close": 1.642166079, "volume": 12785.0}, {"date": "2017-11-08", "close": 1.553400345, "volume": 11902.0}, {"date": "2017-11-09", "close": 1.686548946, "volume": 11058.0}, {"date": "2017-11-10", "close": 1.553400345, "volume": 7165.0}, {"date": "2017-11-13", "close": 1.553400345, "volume": 7236.0}, {"date": "2017-11-14", "close": 1.597783212, "volume": 6406.0}, {"date": "2017-11-15", "close": 1.509017478, "volume": 11072.0}, {"date": "2017-11-16", "close": 1.553400345, "volume": 5850.0}, {"date": "2017-11-17", "close": 1.553400345, "volume": 563.0}, {"date": "2017-11-20", "close": 1.553400345, "volume": 383.0}, {"date": "2017-11-21", "close": 1.509017478, "volume": 4721.0}, {"date": "2017-11-22", "close": 1.509017478, "volume": 451.0}, {"date": "2017-11-23", "close": 1.597783212, "volume": 1892.0}, {"date": "2017-11-24", "close": 1.642166079, "volume": 11470.0}, {"date": "2017-11-27", "close": 1.642166079, "volume": 13187.0}, {"date": "2017-11-28", "close": 1.642166079, "volume": 609.0}, {"date": "2017-11-29", "close": 1.686548946, "volume": 7757.0}, {"date": "2017-11-30", "close": 1.642166079, "volume": 10536.0}, {"date": "2017-12-01", "close": 1.597783212, "volume": 3936.0}, {"date": "2017-12-04", "close": 1.553400345, "volume": 7325.0}, {"date": "2017-12-05", "close": 1.509017478, "volume": 3767.0}, {"date": "2017-12-06", "close": 1.642166079, "volume": 20124.0}, {"date": "2017-12-07", "close": 1.597783212, "volume": 34081.0}, {"date": "2017-12-08", "close": 1.597783212, "volume": 2833.0}, {"date": "2017-12-11", "close": 1.642166079, "volume": 676.0}, {"date": "2017-12-12", "close": 1.553400345, "volume": 5918.0}, {"date": "2017-12-13", "close": 1.464634611, "volume": 14645.0}, {"date": "2017-12-14", "close": 1.464634611, "volume": 146.0}, {"date": "2017-12-18", "close": 1.464634611, "volume": 5971.0}, {"date": "2017-12-19", "close": 1.464634611, "volume": 161.0}, {"date": "2017-12-20", "close": 1.509017478, "volume": 1867.0}, {"date": "2017-12-21", "close": 1.509017478, "volume": 581.0}, {"date": "2017-12-22", "close": 1.464634611, "volume": 1602.0}, {"date": "2017-12-27", "close": 1.464634611, "volume": 451.0}, {"date": "2017-12-28", "close": 1.597783212, "volume": 6115.0}, {"date": "2017-12-29", "close": 1.553400345, "volume": 5151.0}, {"date": "2018-01-02", "close": 1.686548946, "volume": 7822.0}, {"date": "2018-01-03", "close": 1.642166079, "volume": 7102.0}, {"date": "2018-01-04", "close": 1.642166079, "volume": 8908.0}, {"date": "2018-01-05", "close": 1.464634611, "volume": 5359.0}, {"date": "2018-01-08", "close": 1.642166079, "volume": 6034.0}, {"date": "2018-01-09", "close": 1.509017478, "volume": 4092.0}, {"date": "2018-01-10", "close": 1.509017478, "volume": 11003.0}, {"date": "2018-01-11", "close": 1.597783212, "volume": 8389.0}, {"date": "2018-01-12", "close": 1.509017478, "volume": 9805.0}, {"date": "2018-01-15", "close": 1.553400345, "volume": 14311.0}, {"date": "2018-01-16", "close": 1.597783212, "volume": 9576.0}, {"date": "2018-01-17", "close": 1.509017478, "volume": 4506.0}, {"date": "2018-01-18", "close": 1.553400345, "volume": 10026.0}, {"date": "2018-01-19", "close": 1.509017478, "volume": 541.0}, {"date": "2018-01-22", "close": 1.420251744, "volume": 9103.0}, {"date": "2018-01-23", "close": 1.464634611, "volume": 37902.0}, {"date": "2018-01-29", "close": 1.33148601, "volume": 35052.0}, {"date": "2018-01-31", "close": 1.464634611, "volume": 8009.0}, {"date": "2018-02-01", "close": 1.509017478, "volume": 8604.0}, {"date": "2018-02-02", "close": 1.464634611, "volume": 676.0}, {"date": "2018-02-05", "close": 1.420251744, "volume": 2552.0}, {"date": "2018-02-07", "close": 1.553400345, "volume": 1359.0}, {"date": "2018-02-08", "close": 1.553400345, "volume": 11509.0}, {"date": "2018-02-09", "close": 1.464634611, "volume": 4570.0}, {"date": "2018-02-12", "close": 1.464634611, "volume": 6759.0}, {"date": "2018-02-13", "close": 1.287103143, "volume": 21798.0}, {"date": "2018-02-14", "close": 1.33148601, "volume": 511.0}, {"date": "2018-02-15", "close": 1.33148601, "volume": 5623.0}, {"date": "2018-02-16", "close": 1.33148601, "volume": 1176.0}, {"date": "2018-02-19", "close": 1.464634611, "volume": 6543.0}, {"date": "2018-02-20", "close": 1.33148601, "volume": 22632.0}, {"date": "2018-02-21", "close": 1.375868877, "volume": 31485.0}, {"date": "2018-02-22", "close": 1.420251744, "volume": 2923.0}, {"date": "2018-02-23", "close": 1.420251744, "volume": 68.0}, {"date": "2018-02-26", "close": 1.420251744, "volume": 2330.0}, {"date": "2018-02-27", "close": 1.420251744, "volume": 6083.0}, {"date": "2018-02-28", "close": 1.375868877, "volume": 563.0}, {"date": "2018-03-01", "close": 1.509017478, "volume": 21550.0}, {"date": "2018-03-02", "close": 1.597783212, "volume": 6167.0}, {"date": "2018-03-05", "close": 1.509017478, "volume": 249.0}, {"date": "2018-03-06", "close": 1.597783212, "volume": 25672.0}, {"date": "2018-03-07", "close": 1.597783212, "volume": 1857.0}, {"date": "2018-03-09", "close": 1.553400345, "volume": 1545.0}, {"date": "2018-03-12", "close": 1.509017478, "volume": 2582.0}, {"date": "2018-03-13", "close": 1.509017478, "volume": 2447.0}, {"date": "2018-03-15", "close": 1.686548946, "volume": 4962.0}, {"date": "2018-03-19", "close": 1.509017478, "volume": 4961.0}, {"date": "2018-03-20", "close": 1.464634611, "volume": 2354.0}, {"date": "2018-03-21", "close": 1.553400345, "volume": 3193.0}, {"date": "2018-03-22", "close": 1.642166079, "volume": 3499.0}, {"date": "2018-03-23", "close": 1.730931813, "volume": 25223.0}, {"date": "2018-03-26", "close": 1.642166079, "volume": 9934.0}, {"date": "2018-03-27", "close": 1.642166079, "volume": 888.0}, {"date": "2018-03-28", "close": 1.642166079, "volume": 3941.0}, {"date": "2018-03-29", "close": 1.553400345, "volume": 1918.0}, {"date": "2018-04-04", "close": 1.553400345, "volume": 56.0}, {"date": "2018-04-05", "close": 1.509017478, "volume": 113.0}, {"date": "2018-04-06", "close": 1.33148601, "volume": 6107.0}, {"date": "2018-04-09", "close": 1.33148601, "volume": 451.0}, {"date": "2018-04-10", "close": 1.33148601, "volume": 6231.0}, {"date": "2018-04-11", "close": 1.33148601, "volume": 1149.0}, {"date": "2018-04-13", "close": 1.33148601, "volume": 7020.0}, {"date": "2018-04-17", "close": 1.33148601, "volume": 3285.0}, {"date": "2018-04-18", "close": 1.597783212, "volume": 13983.0}, {"date": "2018-04-19", "close": 1.33148601, "volume": 18746.0}, {"date": "2018-04-23", "close": 1.553400345, "volume": 10751.0}, {"date": "2018-04-24", "close": 1.730931813, "volume": 28495.0}, {"date": "2018-04-30", "close": 1.597783212, "volume": 11026.0}, {"date": "2018-05-01", "close": 1.553400345, "volume": 2763.0}, {"date": "2018-05-02", "close": 1.509017478, "volume": 5374.0}, {"date": "2018-05-03", "close": 1.509017478, "volume": 2733.0}, {"date": "2018-05-04", "close": 1.464634611, "volume": 6614.0}, {"date": "2018-05-07", "close": 1.553400345, "volume": 834.0}, {"date": "2018-05-08", "close": 1.509017478, "volume": 16097.0}, {"date": "2018-05-09", "close": 1.33148601, "volume": 52938.0}, {"date": "2018-05-10", "close": 1.33148601, "volume": 64337.0}, {"date": "2018-05-11", "close": 1.33148601, "volume": 23282.0}, {"date": "2018-05-14", "close": 1.33148601, "volume": 37381.0}, {"date": "2018-05-15", "close": 1.287103143, "volume": 18890.0}, {"date": "2018-05-16", "close": 1.33148601, "volume": 200.0}, {"date": "2018-05-17", "close": 1.33148601, "volume": 28426.0}, {"date": "2018-05-18", "close": 1.375868877, "volume": 15240.0}, {"date": "2018-05-21", "close": 1.420251744, "volume": 32768.0}, {"date": "2018-05-22", "close": 1.420251744, "volume": 30534.0}, {"date": "2018-05-23", "close": 1.420251744, "volume": 2759.0}, {"date": "2018-05-24", "close": 1.464634611, "volume": 1239.0}, {"date": "2018-05-25", "close": 1.464634611, "volume": 3943.0}, {"date": "2018-05-28", "close": 1.420251744, "volume": 25348.0}, {"date": "2018-05-29", "close": 1.420251744, "volume": 9392.0}, {"date": "2018-05-30", "close": 1.464634611, "volume": 8227.0}, {"date": "2018-06-01", "close": 1.420251744, "volume": 23626.0}, {"date": "2018-06-04", "close": 1.420251744, "volume": 915.0}, {"date": "2018-06-06", "close": 1.464634611, "volume": 30227.0}, {"date": "2018-06-07", "close": 1.509017478, "volume": 15162.0}, {"date": "2018-06-08", "close": 1.553400345, "volume": 27777.0}, {"date": "2018-06-12", "close": 1.509017478, "volume": 5314.0}, {"date": "2018-06-13", "close": 1.375868877, "volume": 20985.0}, {"date": "2018-06-14", "close": 1.375868877, "volume": 116.0}, {"date": "2018-06-15", "close": 1.375868877, "volume": 13846.0}, {"date": "2018-06-18", "close": 1.287103143, "volume": 43537.0}, {"date": "2018-06-19", "close": 1.287103143, "volume": 43165.0}, {"date": "2018-06-20", "close": 1.198337409, "volume": 56717.0}, {"date": "2018-06-21", "close": 1.287103143, "volume": 3266.0}, {"date": "2018-06-22", "close": 1.287103143, "volume": 10933.0}, {"date": "2018-06-25", "close": 1.33148601, "volume": 5173.0}, {"date": "2018-06-26", "close": 1.242720276, "volume": 6553.0}, {"date": "2018-06-27", "close": 1.198337409, "volume": 16656.0}, {"date": "2018-06-28", "close": 1.242720276, "volume": 14071.0}, {"date": "2018-06-29", "close": 1.33148601, "volume": 20486.0}, {"date": "2018-07-03", "close": 1.375868877, "volume": 12563.0}, {"date": "2018-07-04", "close": 1.420251744, "volume": 3787.0}, {"date": "2018-07-05", "close": 1.33148601, "volume": 6245.0}, {"date": "2018-07-06", "close": 1.33148601, "volume": 12099.0}, {"date": "2018-07-09", "close": 1.33148601, "volume": 2332.0}, {"date": "2018-07-10", "close": 1.242720276, "volume": 35130.0}, {"date": "2018-07-11", "close": 1.198337409, "volume": 21731.0}, {"date": "2018-07-13", "close": 1.242720276, "volume": 1532.0}, {"date": "2018-07-16", "close": 1.33148601, "volume": 2253.0}, {"date": "2018-07-18", "close": 1.33148601, "volume": 11502.0}, {"date": "2018-07-19", "close": 1.287103143, "volume": 46117.0}, {"date": "2018-07-20", "close": 1.242720276, "volume": 1690.0}, {"date": "2018-07-23", "close": 1.287103143, "volume": 789.0}, {"date": "2018-07-24", "close": 1.375868877, "volume": 3690.0}, {"date": "2018-07-25", "close": 1.33148601, "volume": 8489.0}, {"date": "2018-07-26", "close": 1.287103143, "volume": 4056.0}, {"date": "2018-07-30", "close": 1.242720276, "volume": 4506.0}, {"date": "2018-08-01", "close": 1.287103143, "volume": 7887.0}, {"date": "2018-08-03", "close": 1.33148601, "volume": 4394.0}, {"date": "2018-08-06", "close": 1.198337409, "volume": 42030.0}, {"date": "2018-08-07", "close": 1.198337409, "volume": 30869.0}, {"date": "2018-08-08", "close": 1.242720276, "volume": 29390.0}, {"date": "2018-08-09", "close": 1.198337409, "volume": 11997.0}, {"date": "2018-08-10", "close": 1.198337409, "volume": 24654.0}, {"date": "2018-08-13", "close": 1.153954542, "volume": 36405.0}, {"date": "2018-08-14", "close": 1.109571675, "volume": 24162.0}, {"date": "2018-08-15", "close": 1.065188808, "volume": 2492.0}, {"date": "2018-08-16", "close": 1.109571675, "volume": 12587.0}, {"date": "2018-08-17", "close": 1.109571675, "volume": 992.0}, {"date": "2018-08-20", "close": 1.109571675, "volume": 6571.0}, {"date": "2018-08-21", "close": 1.109571675, "volume": 15567.0}, {"date": "2018-08-22", "close": 1.020805941, "volume": 13659.0}, {"date": "2018-08-23", "close": 1.065188808, "volume": 11271.0}, {"date": "2018-08-24", "close": 1.065188808, "volume": 946.0}, {"date": "2018-08-27", "close": 1.109571675, "volume": 87801.0}, {"date": "2018-08-28", "close": 1.109571675, "volume": 67726.0}, {"date": "2018-08-29", "close": 1.109571675, "volume": 5967.0}, {"date": "2018-08-30", "close": 1.065188808, "volume": 58871.0}, {"date": "2018-08-31", "close": 1.065188808, "volume": 5507.0}, {"date": "2018-09-03", "close": 1.065188808, "volume": 11259.0}, {"date": "2018-09-04", "close": 1.065188808, "volume": 5543.0}, {"date": "2018-09-05", "close": 1.065188808, "volume": 9136.0}, {"date": "2018-09-06", "close": 1.065188808, "volume": 4648.0}, {"date": "2018-09-07", "close": 1.020805941, "volume": 1275.0}, {"date": "2018-09-10", "close": 0.932040207, "volume": 19872.0}, {"date": "2018-09-11", "close": 0.932040207, "volume": 7359.0}, {"date": "2018-09-12", "close": 0.932040207, "volume": 3934.0}, {"date": "2018-09-13", "close": 0.932040207, "volume": 37090.0}, {"date": "2018-09-14", "close": 1.020805941, "volume": 8650.0}, {"date": "2018-09-17", "close": 1.020805941, "volume": 3246.0}, {"date": "2018-09-18", "close": 0.976423074, "volume": 95.0}, {"date": "2018-09-19", "close": 1.020805941, "volume": 3701.0}, {"date": "2018-09-20", "close": 0.932040207, "volume": 451.0}, {"date": "2018-09-24", "close": 0.932040207, "volume": 1127.0}, {"date": "2018-09-25", "close": 0.976423074, "volume": 11342.0}, {"date": "2018-09-26", "close": 1.020805941, "volume": 9927.0}, {"date": "2018-09-27", "close": 1.020805941, "volume": 4506.0}, {"date": "2018-10-03", "close": 0.932040207, "volume": 46206.0}, {"date": "2018-10-04", "close": 0.932040207, "volume": 11775.0}, {"date": "2018-10-05", "close": 0.88765734, "volume": 6245.0}, {"date": "2018-10-08", "close": 0.88765734, "volume": 22456.0}, {"date": "2018-10-09", "close": 0.88765734, "volume": 5227.0}, {"date": "2018-10-10", "close": 0.88765734, "volume": 3038.0}, {"date": "2018-10-11", "close": 0.843274473, "volume": 15265.0}, {"date": "2018-10-12", "close": 0.843274473, "volume": 6463.0}, {"date": "2018-10-15", "close": 0.798891606, "volume": 5714.0}, {"date": "2018-10-16", "close": 0.798891606, "volume": 3160.0}, {"date": "2018-10-17", "close": 0.754508739, "volume": 7257.0}, {"date": "2018-10-18", "close": 0.843274473, "volume": 5633.0}, {"date": "2018-10-19", "close": 0.88765734, "volume": 5467.0}, {"date": "2018-10-23", "close": 0.798891606, "volume": 13913.0}, {"date": "2018-10-24", "close": 0.843274473, "volume": 563.0}, {"date": "2018-10-25", "close": 0.843274473, "volume": 11308.0}, {"date": "2018-10-26", "close": 0.754508739, "volume": 4790.0}, {"date": "2018-10-29", "close": 0.798891606, "volume": 11105.0}, {"date": "2018-10-30", "close": 0.754508739, "volume": 590.0}, {"date": "2018-10-31", "close": 0.798891606, "volume": 2061.0}, {"date": "2018-11-01", "close": 0.843274473, "volume": 5182.0}, {"date": "2018-11-05", "close": 0.843274473, "volume": 1577.0}, {"date": "2018-11-07", "close": 0.798891606, "volume": 676.0}, {"date": "2018-11-08", "close": 0.798891606, "volume": 7828.0}, {"date": "2018-11-12", "close": 0.754508739, "volume": 4.0}, {"date": "2018-11-13", "close": 0.665743005, "volume": 105258.0}, {"date": "2018-11-14", "close": 0.621360138, "volume": 40509.0}, {"date": "2018-11-15", "close": 0.621360138, "volume": 6817.0}, {"date": "2018-11-16", "close": 0.665743005, "volume": 2253.0}, {"date": "2018-11-19", "close": 0.665743005, "volume": 8285.0}, {"date": "2018-11-20", "close": 0.754508739, "volume": 1971.0}, {"date": "2018-11-21", "close": 0.621360138, "volume": 3436.0}, {"date": "2018-11-22", "close": 0.665743005, "volume": 8081.0}, {"date": "2018-11-23", "close": 0.665743005, "volume": 901.0}, {"date": "2018-11-26", "close": 0.710125872, "volume": 2028.0}, {"date": "2018-11-27", "close": 0.665743005, "volume": 4647.0}, {"date": "2018-11-28", "close": 0.621360138, "volume": 10593.0}, {"date": "2018-11-29", "close": 0.621360138, "volume": 5757.0}, {"date": "2018-12-03", "close": 0.576977271, "volume": 17177.0}, {"date": "2018-12-04", "close": 0.621360138, "volume": 1014.0}, {"date": "2018-12-05", "close": 0.532594404, "volume": 12014.0}, {"date": "2018-12-06", "close": 0.576977271, "volume": 5812.0}, {"date": "2018-12-07", "close": 0.532594404, "volume": 680.0}, {"date": "2018-12-10", "close": 0.488211537, "volume": 1753.0}, {"date": "2018-12-12", "close": 0.488211537, "volume": 2253.0}, {"date": "2018-12-13", "close": 0.532594404, "volume": 35644.0}, {"date": "2018-12-14", "close": 0.532594404, "volume": 11266.0}, {"date": "2018-12-17", "close": 0.532594404, "volume": 3920.0}, {"date": "2018-12-18", "close": 0.532594404, "volume": 2569.0}, {"date": "2018-12-20", "close": 0.488211537, "volume": 9012.0}, {"date": "2018-12-21", "close": 0.488211537, "volume": 204.0}, {"date": "2018-12-24", "close": 0.44382867, "volume": 2632.0}, {"date": "2018-12-27", "close": 0.44382867, "volume": 158.0}, {"date": "2018-12-28", "close": 0.44382867, "volume": 225.0}, {"date": "2019-01-02", "close": 0.44382867, "volume": 2523.0}, {"date": "2019-01-03", "close": 0.44382867, "volume": 405.0}, {"date": "2019-01-04", "close": 0.532594404, "volume": 3241.0}, {"date": "2019-01-08", "close": 0.576977271, "volume": 9223.0}, {"date": "2019-01-09", "close": 0.576977271, "volume": 6167.0}, {"date": "2019-01-11", "close": 0.576977271, "volume": 2253.0}, {"date": "2019-01-14", "close": 0.532594404, "volume": 4634.0}, {"date": "2019-01-15", "close": 0.488211537, "volume": 4487.0}, {"date": "2019-01-16", "close": 0.44382867, "volume": 11864.0}, {"date": "2019-01-17", "close": 0.44382867, "volume": 15219.0}, {"date": "2019-01-18", "close": 0.44382867, "volume": 35146.0}, {"date": "2019-01-22", "close": 0.488211537, "volume": 12955.0}, {"date": "2019-02-04", "close": 0.621360138, "volume": 100431.0}, {"date": "2019-02-05", "close": 0.754508739, "volume": 51340.0}, {"date": "2019-02-06", "close": 0.754508739, "volume": 23162.0}, {"date": "2019-02-07", "close": 0.710125872, "volume": 37458.0}, {"date": "2019-02-08", "close": 0.823070521, "volume": 82097.0}, {"date": "2019-02-11", "close": 0.677822782, "volume": 23295.0}, {"date": "2019-02-12", "close": 0.677822782, "volume": 9477.0}, {"date": "2019-02-13", "close": 0.629406869, "volume": 15101.0}, {"date": "2019-02-14", "close": 0.677822782, "volume": 3448.0}, {"date": "2019-02-15", "close": 0.677822782, "volume": 3781.0}, {"date": "2019-02-18", "close": 0.726238695, "volume": 63547.0}, {"date": "2019-02-19", "close": 0.919902347, "volume": 63893.0}, {"date": "2019-02-20", "close": 1.113565999, "volume": 115613.0}, {"date": "2019-02-21", "close": 1.500893303, "volume": 215217.0}, {"date": "2019-02-22", "close": 1.307229651, "volume": 65977.0}, {"date": "2019-02-25", "close": 1.404061477, "volume": 54043.0}, {"date": "2019-02-26", "close": 1.355645564, "volume": 37313.0}, {"date": "2019-02-27", "close": 1.404061477, "volume": 17014.0}, {"date": "2019-02-28", "close": 1.404061477, "volume": 98863.0}, {"date": "2019-03-01", "close": 1.500893303, "volume": 50571.0}, {"date": "2019-03-04", "close": 1.45247739, "volume": 14175.0}, {"date": "2019-03-05", "close": 1.404061477, "volume": 30890.0}, {"date": "2019-03-06", "close": 1.355645564, "volume": 8547.0}, {"date": "2019-03-07", "close": 1.210397825, "volume": 57430.0}, {"date": "2019-03-08", "close": 1.065150086, "volume": 50019.0}, {"date": "2019-03-11", "close": 1.065150086, "volume": 8971.0}, {"date": "2019-03-12", "close": 1.307229651, "volume": 12041.0}, {"date": "2019-03-13", "close": 1.307229651, "volume": 2054.0}, {"date": "2019-03-14", "close": 1.258813738, "volume": 19575.0}, {"date": "2019-03-15", "close": 1.258813738, "volume": 4256.0}, {"date": "2019-03-18", "close": 1.210397825, "volume": 2096.0}, {"date": "2019-03-19", "close": 1.210397825, "volume": 9665.0}, {"date": "2019-03-20", "close": 1.307229651, "volume": 19066.0}, {"date": "2019-03-21", "close": 1.258813738, "volume": 14296.0}, {"date": "2019-03-22", "close": 1.113565999, "volume": 104970.0}, {"date": "2019-03-25", "close": 0.96831826, "volume": 53714.0}, {"date": "2019-03-26", "close": 0.919902347, "volume": 24740.0}, {"date": "2019-03-27", "close": 1.016734173, "volume": 42086.0}, {"date": "2019-03-28", "close": 0.96831826, "volume": 69480.0}, {"date": "2019-03-29", "close": 1.065150086, "volume": 19452.0}, {"date": "2019-04-01", "close": 1.016734173, "volume": 79987.0}, {"date": "2019-04-02", "close": 1.355645564, "volume": 122469.0}, {"date": "2019-04-03", "close": 1.113565999, "volume": 75366.0}, {"date": "2019-04-04", "close": 1.161981912, "volume": 24914.0}, {"date": "2019-04-05", "close": 1.45247739, "volume": 157858.0}, {"date": "2019-04-08", "close": 1.500893303, "volume": 143020.0}, {"date": "2019-04-09", "close": 1.45247739, "volume": 61122.0}, {"date": "2019-04-10", "close": 1.500893303, "volume": 23085.0}, {"date": "2019-04-11", "close": 1.500893303, "volume": 69104.0}, {"date": "2019-04-12", "close": 1.45247739, "volume": 28828.0}, {"date": "2019-04-15", "close": 1.45247739, "volume": 9518.0}, {"date": "2019-04-16", "close": 1.597725129, "volume": 22988.0}, {"date": "2019-04-17", "close": 1.694556955, "volume": 133710.0}, {"date": "2019-04-18", "close": 1.694556955, "volume": 68139.0}, {"date": "2019-04-23", "close": 1.597725129, "volume": 29906.0}, {"date": "2019-04-24", "close": 1.500893303, "volume": 10895.0}, {"date": "2019-04-26", "close": 1.549309216, "volume": 5822.0}, {"date": "2019-04-29", "close": 1.404061477, "volume": 57852.0}, {"date": "2019-04-30", "close": 1.258813738, "volume": 82686.0}, {"date": "2019-05-01", "close": 1.549309216, "volume": 105165.0}, {"date": "2019-05-02", "close": 1.549309216, "volume": 21571.0}, {"date": "2019-05-03", "close": 1.500893303, "volume": 99269.0}, {"date": "2019-05-06", "close": 1.549309216, "volume": 29483.0}, {"date": "2019-05-07", "close": 1.45247739, "volume": 10248.0}, {"date": "2019-05-08", "close": 1.45247739, "volume": 26589.0}, {"date": "2019-05-09", "close": 1.404061477, "volume": 93109.0}, {"date": "2019-05-10", "close": 1.404061477, "volume": 23606.0}, {"date": "2019-05-13", "close": 1.45247739, "volume": 16184.0}, {"date": "2019-05-14", "close": 1.404061477, "volume": 12476.0}, {"date": "2019-05-15", "close": 1.404061477, "volume": 28172.0}, {"date": "2019-05-16", "close": 1.597725129, "volume": 148038.0}, {"date": "2019-05-17", "close": 1.549309216, "volume": 24218.0}, {"date": "2019-05-20", "close": 1.694556955, "volume": 96040.0}, {"date": "2019-05-21", "close": 1.597725129, "volume": 66443.0}, {"date": "2019-05-22", "close": 1.597725129, "volume": 9806.0}, {"date": "2019-05-23", "close": 1.500893303, "volume": 14060.0}, {"date": "2019-05-24", "close": 1.549309216, "volume": 10558.0}, {"date": "2019-05-27", "close": 1.646141042, "volume": 4478.0}, {"date": "2019-05-28", "close": 1.549309216, "volume": 76469.0}, {"date": "2019-05-29", "close": 1.404061477, "volume": 33911.0}, {"date": "2019-05-30", "close": 1.45247739, "volume": 13377.0}, {"date": "2019-05-31", "close": 1.404061477, "volume": 30598.0}, {"date": "2019-06-03", "close": 1.404061477, "volume": 29217.0}, {"date": "2019-06-04", "close": 1.355645564, "volume": 52542.0}, {"date": "2019-06-05", "close": 1.45247739, "volume": 91720.0}, {"date": "2019-06-06", "close": 1.597725129, "volume": 53395.0}, {"date": "2019-06-07", "close": 1.500893303, "volume": 7157.0}, {"date": "2019-06-11", "close": 1.500893303, "volume": 11465.0}, {"date": "2019-06-12", "close": 1.45247739, "volume": 66610.0}, {"date": "2019-06-13", "close": 1.549309216, "volume": 70334.0}, {"date": "2019-06-14", "close": 1.549309216, "volume": 18109.0}, {"date": "2019-06-17", "close": 1.500893303, "volume": 25222.0}, {"date": "2019-06-18", "close": 1.355645564, "volume": 53395.0}, {"date": "2019-06-19", "close": 1.500893303, "volume": 90065.0}, {"date": "2019-06-20", "close": 1.694556955, "volume": 351682.0}, {"date": "2019-06-21", "close": 1.597725129, "volume": 145604.0}, {"date": "2019-06-24", "close": 1.549309216, "volume": 105602.0}, {"date": "2019-06-25", "close": 1.500893303, "volume": 43036.0}, {"date": "2019-06-26", "close": 1.549309216, "volume": 122685.0}, {"date": "2019-06-27", "close": 1.549309216, "volume": 68508.0}, {"date": "2019-07-02", "close": 1.597725129, "volume": 158850.0}, {"date": "2019-07-03", "close": 1.646141042, "volume": 61651.0}, {"date": "2019-07-04", "close": 1.646141042, "volume": 5700.0}, {"date": "2019-07-05", "close": 1.791388781, "volume": 427750.0}, {"date": "2019-07-08", "close": 1.985052433, "volume": 319487.0}, {"date": "2019-07-09", "close": 1.93663652, "volume": 163507.0}, {"date": "2019-07-10", "close": 1.93663652, "volume": 75703.0}, {"date": "2019-07-11", "close": 1.791388781, "volume": 76005.0}, {"date": "2019-07-12", "close": 1.839804694, "volume": 73985.0}, {"date": "2019-07-15", "close": 1.791388781, "volume": 20276.0}, {"date": "2019-07-16", "close": 1.694556955, "volume": 72097.0}, {"date": "2019-07-17", "close": 1.791388781, "volume": 109813.0}, {"date": "2019-07-18", "close": 1.839804694, "volume": 98018.0}, {"date": "2019-07-19", "close": 1.888220607, "volume": 109627.0}, {"date": "2019-07-22", "close": 1.791388781, "volume": 41859.0}, {"date": "2019-07-23", "close": 1.694556955, "volume": 92504.0}, {"date": "2019-07-24", "close": 1.742972868, "volume": 129584.0}, {"date": "2019-07-25", "close": 1.791388781, "volume": 57913.0}, {"date": "2019-07-26", "close": 1.694556955, "volume": 62640.0}, {"date": "2019-07-29", "close": 1.597725129, "volume": 55777.0}, {"date": "2019-07-30", "close": 1.646141042, "volume": 59734.0}, {"date": "2019-07-31", "close": 1.549309216, "volume": 93692.0}, {"date": "2019-08-01", "close": 1.597725129, "volume": 103434.0}, {"date": "2019-08-02", "close": 1.597725129, "volume": 38458.0}, {"date": "2019-08-05", "close": 1.597725129, "volume": 52179.0}, {"date": "2019-08-06", "close": 1.500893303, "volume": 150050.0}, {"date": "2019-08-07", "close": 1.500893303, "volume": 40353.0}, {"date": "2019-08-08", "close": 1.500893303, "volume": 49228.0}, {"date": "2019-08-09", "close": 1.694556955, "volume": 101202.0}, {"date": "2019-08-12", "close": 1.597725129, "volume": 61949.0}, {"date": "2019-08-13", "close": 1.597725129, "volume": 60336.0}, {"date": "2019-08-14", "close": 1.500893303, "volume": 32635.0}, {"date": "2019-08-15", "close": 1.45247739, "volume": 62275.0}, {"date": "2019-08-16", "close": 1.45247739, "volume": 25790.0}, {"date": "2019-08-19", "close": 1.549309216, "volume": 59820.0}, {"date": "2019-08-20", "close": 1.500893303, "volume": 36685.0}, {"date": "2019-08-21", "close": 1.45247739, "volume": 58700.0}, {"date": "2019-08-22", "close": 1.549309216, "volume": 64868.0}, {"date": "2019-08-23", "close": 1.404061477, "volume": 103361.0}, {"date": "2019-08-26", "close": 1.404061477, "volume": 20472.0}, {"date": "2019-08-27", "close": 1.355645564, "volume": 5623.0}, {"date": "2019-08-28", "close": 1.404061477, "volume": 114008.0}, {"date": "2019-08-29", "close": 1.404061477, "volume": 56749.0}, {"date": "2019-08-30", "close": 1.404061477, "volume": 61209.0}, {"date": "2019-09-02", "close": 1.404061477, "volume": 18181.0}, {"date": "2019-09-03", "close": 1.404061477, "volume": 15214.0}, {"date": "2019-09-04", "close": 1.45247739, "volume": 53817.0}, {"date": "2019-09-05", "close": 1.45247739, "volume": 114120.0}, {"date": "2019-09-06", "close": 1.549309216, "volume": 96483.0}, {"date": "2019-09-09", "close": 1.646141042, "volume": 351778.0}, {"date": "2019-09-10", "close": 1.839804694, "volume": 162967.0}, {"date": "2019-09-11", "close": 1.742972868, "volume": 106170.0}, {"date": "2019-09-12", "close": 1.791388781, "volume": 339319.0}, {"date": "2019-09-13", "close": 1.888220607, "volume": 156500.0}, {"date": "2019-09-16", "close": 1.93663652, "volume": 48462.0}, {"date": "2019-09-17", "close": 1.839804694, "volume": 121140.0}, {"date": "2019-09-18", "close": 1.791388781, "volume": 54963.0}, {"date": "2019-09-23", "close": 1.888220607, "volume": 82547.0}, {"date": "2019-09-24", "close": 2.178716085, "volume": 325890.0}, {"date": "2019-09-25", "close": 2.081884259, "volume": 151460.0}, {"date": "2019-09-26", "close": 2.081884259, "volume": 50355.0}, {"date": "2019-09-27", "close": 2.275547911, "volume": 238425.0}, {"date": "2019-09-30", "close": 2.178716085, "volume": 253134.0}, {"date": "2019-10-01", "close": 2.081884259, "volume": 207245.0}, {"date": "2019-10-02", "close": 2.081884259, "volume": 120017.0}, {"date": "2019-10-03", "close": 1.985052433, "volume": 28744.0}, {"date": "2019-10-04", "close": 1.93663652, "volume": 67111.0}, {"date": "2019-10-07", "close": 1.93663652, "volume": 67662.0}, {"date": "2019-10-08", "close": 1.839804694, "volume": 113397.0}, {"date": "2019-10-09", "close": 1.791388781, "volume": 54892.0}, {"date": "2019-10-10", "close": 1.839804694, "volume": 82833.0}, {"date": "2019-10-11", "close": 1.888220607, "volume": 85734.0}, {"date": "2019-10-14", "close": 1.888220607, "volume": 98665.0}, {"date": "2019-10-15", "close": 1.839804694, "volume": 53210.0}, {"date": "2019-10-16", "close": 1.742972868, "volume": 128188.0}, {"date": "2019-10-17", "close": 1.985052433, "volume": 128405.0}, {"date": "2019-10-18", "close": 1.888220607, "volume": 51503.0}, {"date": "2019-10-21", "close": 1.742972868, "volume": 62600.0}, {"date": "2019-10-22", "close": 1.742972868, "volume": 52069.0}, {"date": "2019-10-23", "close": 1.888220607, "volume": 133692.0}, {"date": "2019-10-24", "close": 1.791388781, "volume": 68841.0}, {"date": "2019-10-25", "close": 1.791388781, "volume": 122890.0}, {"date": "2019-10-28", "close": 1.742972868, "volume": 13647.0}, {"date": "2019-10-29", "close": 1.694556955, "volume": 103871.0}, {"date": "2019-10-30", "close": 1.694556955, "volume": 73250.0}, {"date": "2019-10-31", "close": 1.839804694, "volume": 38499.0}, {"date": "2019-11-01", "close": 1.791388781, "volume": 20110.0}, {"date": "2019-11-04", "close": 1.791388781, "volume": 14269.0}, {"date": "2019-11-05", "close": 1.742972868, "volume": 23097.0}, {"date": "2019-11-06", "close": 1.694556955, "volume": 70738.0}, {"date": "2019-11-07", "close": 1.742972868, "volume": 63869.0}, {"date": "2019-11-08", "close": 1.694556955, "volume": 84114.0}, {"date": "2019-11-11", "close": 1.742972868, "volume": 44211.0}, {"date": "2019-11-12", "close": 1.646141042, "volume": 68202.0}, {"date": "2019-11-13", "close": 1.694556955, "volume": 82744.0}, {"date": "2019-11-14", "close": 1.742972868, "volume": 98740.0}, {"date": "2019-11-15", "close": 1.791388781, "volume": 160568.0}, {"date": "2019-11-18", "close": 1.791388781, "volume": 29971.0}, {"date": "2019-11-19", "close": 1.791388781, "volume": 79636.0}, {"date": "2019-11-20", "close": 1.694556955, "volume": 42920.0}, {"date": "2019-11-21", "close": 1.646141042, "volume": 47431.0}, {"date": "2019-11-22", "close": 1.646141042, "volume": 61031.0}, {"date": "2019-11-25", "close": 1.646141042, "volume": 17141.0}, {"date": "2019-11-26", "close": 1.597725129, "volume": 125903.0}, {"date": "2019-11-27", "close": 1.597725129, "volume": 26906.0}, {"date": "2019-11-28", "close": 1.597725129, "volume": 42842.0}, {"date": "2019-11-29", "close": 1.646141042, "volume": 14031.0}, {"date": "2019-12-02", "close": 1.646141042, "volume": 12689.0}, {"date": "2019-12-03", "close": 1.597725129, "volume": 19436.0}, {"date": "2019-12-04", "close": 1.791388781, "volume": 1963547.0}, {"date": "2019-12-05", "close": 1.646141042, "volume": 322306.0}, {"date": "2019-12-06", "close": 1.839804694, "volume": 457575.0}, {"date": "2019-12-09", "close": 1.839804694, "volume": 152131.0}, {"date": "2019-12-10", "close": 1.742972868, "volume": 166848.0}, {"date": "2019-12-11", "close": 1.791388781, "volume": 66776.0}, {"date": "2019-12-12", "close": 1.791388781, "volume": 152714.0}, {"date": "2019-12-13", "close": 2.033468346, "volume": 788753.0}, {"date": "2019-12-16", "close": 2.178716085, "volume": 519581.0}, {"date": "2019-12-17", "close": 1.985052433, "volume": 353363.0}, {"date": "2019-12-18", "close": 1.985052433, "volume": 95346.0}, {"date": "2019-12-19", "close": 1.888220607, "volume": 336256.0}, {"date": "2019-12-20", "close": 1.839804694, "volume": 42248.0}, {"date": "2019-12-23", "close": 1.839804694, "volume": 84713.0}, {"date": "2019-12-24", "close": 1.791388781, "volume": 102279.0}, {"date": "2019-12-27", "close": 1.839804694, "volume": 53839.0}, {"date": "2019-12-30", "close": 1.839804694, "volume": 38515.0}, {"date": "2019-12-31", "close": 1.839804694, "volume": 70607.0}, {"date": "2020-01-02", "close": 1.839804694, "volume": 11296.0}, {"date": "2020-01-03", "close": 1.791388781, "volume": 45726.0}, {"date": "2020-01-06", "close": 1.791388781, "volume": 106917.0}, {"date": "2020-01-07", "close": 1.839804694, "volume": 15236.0}, {"date": "2020-01-08", "close": 1.791388781, "volume": 77292.0}, {"date": "2020-01-09", "close": 1.742972868, "volume": 61135.0}, {"date": "2020-01-10", "close": 1.791388781, "volume": 71353.0}, {"date": "2020-01-13", "close": 1.791388781, "volume": 43209.0}, {"date": "2020-01-14", "close": 1.742972868, "volume": 57024.0}, {"date": "2020-01-15", "close": 1.791388781, "volume": 81692.0}, {"date": "2020-01-16", "close": 1.694556955, "volume": 141644.0}, {"date": "2020-01-17", "close": 1.742972868, "volume": 24499.0}, {"date": "2020-01-20", "close": 1.646141042, "volume": 266784.0}, {"date": "2020-01-21", "close": 1.597725129, "volume": 108677.0}, {"date": "2020-01-22", "close": 1.597725129, "volume": 31383.0}, {"date": "2020-01-23", "close": 1.597725129, "volume": 22440.0}, {"date": "2020-01-24", "close": 1.646141042, "volume": 38171.0}, {"date": "2020-01-28", "close": 1.500893303, "volume": 187356.0}, {"date": "2020-01-29", "close": 1.404061477, "volume": 254143.0}, {"date": "2020-01-30", "close": 1.404061477, "volume": 96868.0}, {"date": "2020-01-31", "close": 1.45247739, "volume": 51553.0}, {"date": "2020-02-03", "close": 1.355645564, "volume": 88632.0}, {"date": "2020-02-04", "close": 1.355645564, "volume": 72860.0}, {"date": "2020-02-05", "close": 1.404061477, "volume": 59157.0}, {"date": "2020-02-06", "close": 1.404061477, "volume": 34471.0}, {"date": "2020-02-07", "close": 1.500893303, "volume": 253806.0}, {"date": "2020-02-10", "close": 1.500893303, "volume": 122511.0}, {"date": "2020-02-11", "close": 1.404061477, "volume": 93635.0}, {"date": "2020-02-12", "close": 1.404061477, "volume": 82745.0}, {"date": "2020-02-13", "close": 1.404061477, "volume": 51170.0}, {"date": "2020-02-14", "close": 1.45247739, "volume": 230873.0}, {"date": "2020-02-17", "close": 1.307229651, "volume": 91640.0}, {"date": "2020-02-18", "close": 1.355645564, "volume": 42361.0}, {"date": "2020-02-19", "close": 1.404061477, "volume": 161056.0}, {"date": "2020-02-20", "close": 1.355645564, "volume": 50654.0}, {"date": "2020-02-21", "close": 1.355645564, "volume": 54789.0}, {"date": "2020-02-24", "close": 1.355645564, "volume": 105757.0}, {"date": "2020-02-25", "close": 1.258813738, "volume": 169087.0}, {"date": "2020-02-26", "close": 1.258813738, "volume": 92665.0}, {"date": "2020-02-27", "close": 1.161981912, "volume": 130439.0}, {"date": "2020-02-28", "close": 1.016734173, "volume": 165492.0}, {"date": "2020-03-02", "close": 1.113565999, "volume": 224782.0}, {"date": "2020-03-03", "close": 1.113565999, "volume": 90080.0}, {"date": "2020-03-04", "close": 1.113565999, "volume": 75579.0}, {"date": "2020-03-05", "close": 1.113565999, "volume": 56960.0}, {"date": "2020-03-06", "close": 1.065150086, "volume": 31101.0}, {"date": "2020-03-09", "close": 0.919902347, "volume": 247198.0}, {"date": "2020-03-10", "close": 0.919902347, "volume": 212214.0}, {"date": "2020-03-11", "close": 0.871486434, "volume": 101104.0}, {"date": "2020-03-12", "close": 0.774654608, "volume": 229091.0}, {"date": "2020-03-13", "close": 0.726238695, "volume": 231522.0}, {"date": "2020-03-16", "close": 0.580990956, "volume": 435099.0}, {"date": "2020-03-17", "close": 0.629406869, "volume": 206007.0}, {"date": "2020-03-18", "close": 0.580990956, "volume": 146571.0}, {"date": "2020-03-19", "close": 0.532575043, "volume": 234992.0}, {"date": "2020-03-20", "close": 0.532575043, "volume": 268095.0}, {"date": "2020-03-23", "close": 0.48415913, "volume": 350266.0}, {"date": "2020-03-24", "close": 0.48415913, "volume": 33873.0}, {"date": "2020-03-25", "close": 0.580990956, "volume": 199853.0}, {"date": "2020-03-26", "close": 0.726238695, "volume": 317235.0}, {"date": "2020-03-27", "close": 0.677822782, "volume": 215178.0}, {"date": "2020-03-30", "close": 0.629406869, "volume": 52776.0}, {"date": "2020-03-31", "close": 0.726238695, "volume": 56331.0}, {"date": "2020-04-01", "close": 0.726238695, "volume": 24785.0}, {"date": "2020-04-02", "close": 0.726238695, "volume": 30820.0}, {"date": "2020-04-03", "close": 0.774654608, "volume": 41791.0}, {"date": "2020-04-06", "close": 0.726238695, "volume": 63044.0}, {"date": "2020-04-07", "close": 0.774654608, "volume": 55138.0}, {"date": "2020-04-08", "close": 0.774654608, "volume": 46872.0}, {"date": "2020-04-09", "close": 0.823070521, "volume": 204918.0}, {"date": "2020-04-14", "close": 0.919902347, "volume": 167176.0}, {"date": "2020-04-15", "close": 0.919902347, "volume": 102369.0}, {"date": "2020-04-16", "close": 1.016734173, "volume": 253278.0}, {"date": "2020-04-17", "close": 1.113565999, "volume": 141527.0}, {"date": "2020-04-20", "close": 1.016734173, "volume": 170387.0}, {"date": "2020-04-21", "close": 1.113565999, "volume": 67808.0}, {"date": "2020-04-22", "close": 1.016734173, "volume": 71649.0}, {"date": "2020-04-23", "close": 1.016734173, "volume": 27935.0}, {"date": "2020-04-24", "close": 1.016734173, "volume": 29976.0}, {"date": "2020-04-27", "close": 1.016734173, "volume": 63350.0}, {"date": "2020-04-28", "close": 1.016734173, "volume": 185310.0}, {"date": "2020-04-29", "close": 1.016734173, "volume": 25558.0}, {"date": "2020-04-30", "close": 1.065150086, "volume": 50498.0}, {"date": "2020-05-01", "close": 0.96831826, "volume": 70123.0}, {"date": "2020-05-04", "close": 0.96831826, "volume": 58571.0}, {"date": "2020-05-05", "close": 0.96831826, "volume": 31842.0}, {"date": "2020-05-06", "close": 0.96831826, "volume": 178215.0}, {"date": "2020-05-07", "close": 0.919902347, "volume": 53179.0}, {"date": "2020-05-08", "close": 0.919902347, "volume": 22813.0}, {"date": "2020-05-11", "close": 0.919902347, "volume": 55826.0}, {"date": "2020-05-12", "close": 0.96831826, "volume": 17134.0}, {"date": "2020-05-13", "close": 0.96831826, "volume": 34407.0}, {"date": "2020-05-18", "close": 0.823070521, "volume": 109837.0}, {"date": "2020-05-19", "close": 0.919902347, "volume": 218288.0}, {"date": "2020-05-20", "close": 0.9957, "volume": 26291.0}, {"date": "2020-05-21", "close": 1.045485, "volume": 153692.0}, {"date": "2020-05-22", "close": 0.89613, "volume": 171995.0}, {"date": "2020-05-25", "close": 0.746775, "volume": 688289.0}, {"date": "2020-05-26", "close": 0.746775, "volume": 259937.0}, {"date": "2020-05-27", "close": 0.69699, "volume": 358779.0}, {"date": "2020-05-28", "close": 0.69699, "volume": 832904.0}, {"date": "2020-05-29", "close": 0.69699, "volume": 209016.0}, {"date": "2020-06-01", "close": 0.746775, "volume": 109736.0}, {"date": "2020-06-02", "close": 0.79656, "volume": 367953.0}, {"date": "2020-06-03", "close": 0.79656, "volume": 118485.0}, {"date": "2020-06-04", "close": 0.79656, "volume": 82237.0}, {"date": "2020-06-05", "close": 0.846345, "volume": 71351.0}, {"date": "2020-06-09", "close": 0.945915, "volume": 534602.0}, {"date": "2020-06-10", "close": 0.9957, "volume": 416651.0}, {"date": "2020-06-11", "close": 0.945915, "volume": 691888.0}, {"date": "2020-06-12", "close": 0.945915, "volume": 243643.0}, {"date": "2020-06-15", "close": 0.846345, "volume": 211462.0}, {"date": "2020-06-16", "close": 0.89613, "volume": 106497.0}, {"date": "2020-06-17", "close": 0.89613, "volume": 56717.0}, {"date": "2020-06-18", "close": 0.846345, "volume": 349415.0}, {"date": "2020-06-19", "close": 0.846345, "volume": 31160.0}, {"date": "2020-06-22", "close": 0.945915, "volume": 208698.0}, {"date": "2020-06-23", "close": 0.9957, "volume": 106840.0}, {"date": "2020-06-24", "close": 0.945915, "volume": 219308.0}, {"date": "2020-06-25", "close": 0.89613, "volume": 128925.0}, {"date": "2020-06-26", "close": 0.89613, "volume": 142174.0}, {"date": "2020-06-29", "close": 0.846345, "volume": 150783.0}, {"date": "2020-06-30", "close": 0.846345, "volume": 122555.0}, {"date": "2020-07-01", "close": 0.9957, "volume": 298947.0}, {"date": "2020-07-02", "close": 1.045485, "volume": 175954.0}, {"date": "2020-07-03", "close": 1.39398, "volume": 399396.0}, {"date": "2020-07-06", "close": 1.344195, "volume": 434495.0}, {"date": "2020-07-07", "close": 1.244625, "volume": 280291.0}, {"date": "2020-07-08", "close": 1.244625, "volume": 314025.0}, {"date": "2020-07-09", "close": 1.344195, "volume": 181170.0}, {"date": "2020-07-10", "close": 1.443765, "volume": 748739.0}, {"date": "2020-07-13", "close": 1.39398, "volume": 424619.0}, {"date": "2020-07-14", "close": 1.29441, "volume": 241741.0}, {"date": "2020-07-15", "close": 1.244625, "volume": 168667.0}, {"date": "2020-07-16", "close": 1.244625, "volume": 104442.0}, {"date": "2020-07-17", "close": 1.145055, "volume": 160631.0}, {"date": "2020-07-20", "close": 1.19484, "volume": 248661.0}, {"date": "2020-07-21", "close": 1.29441, "volume": 148174.0}, {"date": "2020-07-22", "close": 1.29441, "volume": 194017.0}, {"date": "2020-07-23", "close": 1.443765, "volume": 182001.0}, {"date": "2020-07-24", "close": 1.49355, "volume": 326034.0}, {"date": "2020-07-27", "close": 1.39398, "volume": 301979.0}, {"date": "2020-07-28", "close": 1.39398, "volume": 88736.0}, {"date": "2020-07-29", "close": 1.344195, "volume": 107290.0}, {"date": "2020-07-30", "close": 1.344195, "volume": 318328.0}, {"date": "2020-07-31", "close": 1.39398, "volume": 118329.0}, {"date": "2020-08-03", "close": 1.39398, "volume": 183220.0}, {"date": "2020-08-04", "close": 1.39398, "volume": 118891.0}, {"date": "2020-08-05", "close": 1.49355, "volume": 195954.0}, {"date": "2020-08-06", "close": 1.443765, "volume": 206062.0}, {"date": "2020-08-07", "close": 1.642905, "volume": 746344.0}, {"date": "2020-08-10", "close": 1.642905, "volume": 292008.0}, {"date": "2020-08-11", "close": 1.443765, "volume": 586420.0}, {"date": "2020-08-12", "close": 1.344195, "volume": 507186.0}, {"date": "2020-08-13", "close": 1.39398, "volume": 158508.0}, {"date": "2020-08-14", "close": 1.443765, "volume": 102997.0}, {"date": "2020-08-17", "close": 1.49355, "volume": 283814.0}, {"date": "2020-08-18", "close": 1.543335, "volume": 231675.0}, {"date": "2020-08-19", "close": 1.642905, "volume": 176765.0}, {"date": "2020-08-20", "close": 1.642905, "volume": 140763.0}, {"date": "2020-08-21", "close": 1.941615, "volume": 468048.0}, {"date": "2020-08-24", "close": 2.09097, "volume": 569108.0}, {"date": "2020-08-25", "close": 1.9914, "volume": 409573.0}, {"date": "2020-08-26", "close": 1.941615, "volume": 118921.0}, {"date": "2020-08-27", "close": 1.9914, "volume": 249129.0}, {"date": "2020-08-28", "close": 2.041185, "volume": 332248.0}, {"date": "2020-08-31", "close": 2.29011, "volume": 431849.0}, {"date": "2020-09-01", "close": 2.29011, "volume": 396261.0}, {"date": "2020-09-02", "close": 2.19054, "volume": 162188.0}, {"date": "2020-09-03", "close": 2.29011, "volume": 284754.0}, {"date": "2020-09-04", "close": 2.041185, "volume": 732899.0}, {"date": "2020-09-07", "close": 1.9914, "volume": 449892.0}, {"date": "2020-09-08", "close": 2.041185, "volume": 265508.0}, {"date": "2020-09-09", "close": 1.9914, "volume": 184067.0}, {"date": "2020-09-10", "close": 1.941615, "volume": 132813.0}, {"date": "2020-09-11", "close": 1.941615, "volume": 200214.0}, {"date": "2020-09-14", "close": 1.79226, "volume": 1036214.0}, {"date": "2020-09-15", "close": 1.9914, "volume": 181233.0}, {"date": "2020-09-16", "close": 1.941615, "volume": 71851.0}, {"date": "2020-09-17", "close": 1.941615, "volume": 171692.0}, {"date": "2020-09-18", "close": 1.9914, "volume": 56985.0}, {"date": "2020-09-21", "close": 2.09097, "volume": 196229.0}, {"date": "2020-09-22", "close": 1.9914, "volume": 105886.0}, {"date": "2020-09-23", "close": 1.9914, "volume": 137054.0}, {"date": "2020-09-24", "close": 1.89183, "volume": 222167.0}, {"date": "2020-09-25", "close": 1.941615, "volume": 67982.0}, {"date": "2020-09-28", "close": 1.89183, "volume": 45143.0}, {"date": "2020-09-29", "close": 1.9914, "volume": 128031.0}, {"date": "2020-09-30", "close": 1.941615, "volume": 166244.0}, {"date": "2020-10-01", "close": 1.941615, "volume": 138819.0}, {"date": "2020-10-02", "close": 1.842045, "volume": 309813.0}, {"date": "2020-10-05", "close": 1.842045, "volume": 89717.0}, {"date": "2020-10-06", "close": 1.941615, "volume": 82453.0}, {"date": "2020-10-07", "close": 1.842045, "volume": 59715.0}, {"date": "2020-10-12", "close": 1.9914, "volume": 1167031.0}, {"date": "2020-10-13", "close": 1.941615, "volume": 442013.0}, {"date": "2020-10-14", "close": 1.842045, "volume": 244385.0}, {"date": "2020-10-15", "close": 1.89183, "volume": 128638.0}, {"date": "2020-10-16", "close": 1.9914, "volume": 407073.0}, {"date": "2020-10-19", "close": 1.941615, "volume": 286410.0}, {"date": "2020-10-20", "close": 1.9914, "volume": 204086.0}, {"date": "2020-10-21", "close": 2.140755, "volume": 486238.0}, {"date": "2020-10-22", "close": 2.38968, "volume": 1231470.0}, {"date": "2020-10-23", "close": 2.58882, "volume": 1117406.0}, {"date": "2020-10-26", "close": 2.68839, "volume": 785856.0}, {"date": "2020-10-27", "close": 2.539035, "volume": 427506.0}, {"date": "2020-10-28", "close": 2.58882, "volume": 347665.0}, {"date": "2020-10-29", "close": 2.58882, "volume": 423570.0}, {"date": "2020-10-30", "close": 2.48925, "volume": 318869.0}, {"date": "2020-11-02", "close": 2.539035, "volume": 466362.0}, {"date": "2020-11-03", "close": 2.58882, "volume": 93668.0}, {"date": "2020-11-04", "close": 2.539035, "volume": 113078.0}, {"date": "2020-11-05", "close": 2.38968, "volume": 307712.0}, {"date": "2020-11-06", "close": 2.539035, "volume": 182419.0}, {"date": "2020-11-09", "close": 2.58882, "volume": 252739.0}, {"date": "2020-11-10", "close": 2.439465, "volume": 309176.0}, {"date": "2020-11-11", "close": 2.439465, "volume": 318287.0}, {"date": "2020-11-12", "close": 2.439465, "volume": 277521.0}, {"date": "2020-11-13", "close": 2.439465, "volume": 238354.0}, {"date": "2020-12-01", "close": 2.29011, "volume": 321536.0}, {"date": "2020-12-02", "close": 2.140755, "volume": 495925.0}, {"date": "2020-12-03", "close": 2.240325, "volume": 244315.0}, {"date": "2020-12-04", "close": 2.19054, "volume": 303762.0}, {"date": "2020-12-07", "close": 2.19054, "volume": 477187.0}, {"date": "2020-12-08", "close": 2.29011, "volume": 374723.0}, {"date": "2020-12-09", "close": 2.240325, "volume": 160134.0}, {"date": "2020-12-10", "close": 2.140755, "volume": 454878.0}, {"date": "2020-12-11", "close": 2.09097, "volume": 207651.0}, {"date": "2020-12-14", "close": 2.09097, "volume": 347459.0}, {"date": "2020-12-15", "close": 1.9914, "volume": 382601.0}, {"date": "2020-12-16", "close": 1.941615, "volume": 253980.0}, {"date": "2020-12-17", "close": 1.9914, "volume": 214399.0}, {"date": "2020-12-18", "close": 2.041185, "volume": 183445.0}, {"date": "2020-12-21", "close": 2.09097, "volume": 98793.0}, {"date": "2020-12-22", "close": 2.041185, "volume": 95240.0}, {"date": "2020-12-23", "close": 2.09097, "volume": 44670.0}, {"date": "2020-12-24", "close": 2.140755, "volume": 24669.0}, {"date": "2020-12-29", "close": 2.140755, "volume": 76855.0}, {"date": "2020-12-30", "close": 2.09097, "volume": 158740.0}, {"date": "2020-12-31", "close": 2.09097, "volume": 214513.0}, {"date": "2021-01-04", "close": 2.09097, "volume": 114201.0}, {"date": "2021-01-05", "close": 2.041185, "volume": 91563.0}, {"date": "2021-01-06", "close": 2.041185, "volume": 94425.0}, {"date": "2021-01-07", "close": 2.09097, "volume": 118720.0}, {"date": "2021-01-08", "close": 2.240325, "volume": 200736.0}, {"date": "2021-01-11", "close": 2.09097, "volume": 405458.0}, {"date": "2021-01-12", "close": 2.140755, "volume": 75314.0}, {"date": "2021-01-13", "close": 2.09097, "volume": 64104.0}, {"date": "2021-01-14", "close": 2.041185, "volume": 120174.0}, {"date": "2021-01-15", "close": 2.09097, "volume": 125136.0}, {"date": "2021-01-18", "close": 2.041185, "volume": 252734.0}, {"date": "2021-01-19", "close": 2.09097, "volume": 112833.0}, {"date": "2021-01-20", "close": 2.041185, "volume": 86820.0}, {"date": "2021-01-21", "close": 1.9914, "volume": 170928.0}, {"date": "2021-01-22", "close": 2.041185, "volume": 80049.0}, {"date": "2021-01-25", "close": 2.041185, "volume": 48680.0}, {"date": "2021-01-27", "close": 1.9914, "volume": 335833.0}, {"date": "2021-01-28", "close": 1.89183, "volume": 280761.0}, {"date": "2021-01-29", "close": 1.89183, "volume": 367820.0}, {"date": "2021-02-01", "close": 1.89183, "volume": 535960.0}, {"date": "2021-02-02", "close": 1.79226, "volume": 113272.0}, {"date": "2021-02-03", "close": 1.79226, "volume": 219100.0}, {"date": "2021-02-04", "close": 1.742475, "volume": 223484.0}, {"date": "2021-02-05", "close": 1.742475, "volume": 214396.0}, {"date": "2021-02-08", "close": 1.89183, "volume": 183813.0}, {"date": "2021-02-09", "close": 1.89183, "volume": 50536.0}, {"date": "2021-02-10", "close": 1.89183, "volume": 72447.0}, {"date": "2021-02-11", "close": 1.79226, "volume": 82050.0}, {"date": "2021-02-12", "close": 1.79226, "volume": 92762.0}, {"date": "2021-02-15", "close": 1.79226, "volume": 120849.0}, {"date": "2021-02-16", "close": 1.842045, "volume": 80951.0}, {"date": "2021-02-17", "close": 1.941615, "volume": 126957.0}, {"date": "2021-02-18", "close": 1.89183, "volume": 168179.0}, {"date": "2021-02-19", "close": 1.89183, "volume": 134453.0}, {"date": "2021-02-22", "close": 2.140755, "volume": 612830.0}, {"date": "2021-02-23", "close": 2.140755, "volume": 307465.0}, {"date": "2021-02-24", "close": 2.38968, "volume": 813335.0}, {"date": "2021-02-25", "close": 2.439465, "volume": 1029953.0}, {"date": "2021-02-26", "close": 2.19054, "volume": 561275.0}, {"date": "2021-03-01", "close": 2.38968, "volume": 191935.0}, {"date": "2021-03-02", "close": 2.339895, "volume": 481298.0}, {"date": "2021-03-03", "close": 2.339895, "volume": 157209.0}, {"date": "2021-03-04", "close": 2.240325, "volume": 174575.0}, {"date": "2021-03-05", "close": 2.19054, "volume": 295508.0}, {"date": "2021-03-08", "close": 2.240325, "volume": 99968.0}, {"date": "2021-03-09", "close": 2.240325, "volume": 80343.0}, {"date": "2021-03-10", "close": 2.140755, "volume": 152542.0}, {"date": "2021-03-11", "close": 2.240325, "volume": 100125.0}, {"date": "2021-03-12", "close": 2.339895, "volume": 259772.0}, {"date": "2021-03-15", "close": 2.339895, "volume": 164470.0}, {"date": "2021-03-16", "close": 2.38968, "volume": 85178.0}, {"date": "2021-03-17", "close": 2.439465, "volume": 106618.0}, {"date": "2021-03-18", "close": 2.339895, "volume": 539038.0}, {"date": "2021-03-19", "close": 2.38968, "volume": 139724.0}, {"date": "2021-03-22", "close": 2.29011, "volume": 82840.0}, {"date": "2021-03-23", "close": 2.29011, "volume": 117599.0}, {"date": "2021-03-24", "close": 2.09097, "volume": 249032.0}, {"date": "2021-03-25", "close": 2.041185, "volume": 271973.0}, {"date": "2021-03-26", "close": 2.140755, "volume": 55153.0}, {"date": "2021-03-29", "close": 2.09097, "volume": 51088.0}, {"date": "2021-03-30", "close": 1.9914, "volume": 257074.0}, {"date": "2021-03-31", "close": 1.9914, "volume": 74341.0}, {"date": "2021-04-01", "close": 2.041185, "volume": 43510.0}, {"date": "2021-04-06", "close": 1.9914, "volume": 109202.0}, {"date": "2021-04-07", "close": 2.041185, "volume": 83236.0}, {"date": "2021-04-08", "close": 2.19054, "volume": 224813.0}, {"date": "2021-04-09", "close": 2.339895, "volume": 496373.0}, {"date": "2021-04-12", "close": 2.29011, "volume": 197799.0}, {"date": "2021-04-13", "close": 2.29011, "volume": 83868.0}, {"date": "2021-04-14", "close": 2.240325, "volume": 153675.0}, {"date": "2021-04-15", "close": 2.29011, "volume": 244739.0}, {"date": "2021-04-16", "close": 2.19054, "volume": 489160.0}, {"date": "2021-04-19", "close": 2.19054, "volume": 247123.0}, {"date": "2021-04-20", "close": 2.09097, "volume": 289839.0}, {"date": "2021-04-21", "close": 2.041185, "volume": 399181.0}, {"date": "2021-04-22", "close": 1.9914, "volume": 391907.0}, {"date": "2021-04-23", "close": 1.9914, "volume": 299164.0}, {"date": "2021-04-26", "close": 2.09097, "volume": 121339.0}, {"date": "2021-04-27", "close": 1.9914, "volume": 460735.0}, {"date": "2021-04-28", "close": 1.89183, "volume": 341876.0}, {"date": "2021-04-29", "close": 1.941615, "volume": 212808.0}, {"date": "2021-04-30", "close": 1.89183, "volume": 323915.0}, {"date": "2021-05-03", "close": 1.79226, "volume": 570716.0}, {"date": "2021-05-04", "close": 1.89183, "volume": 571773.0}, {"date": "2021-05-05", "close": 1.842045, "volume": 136112.0}, {"date": "2021-05-06", "close": 1.79226, "volume": 266472.0}, {"date": "2021-05-07", "close": 1.79226, "volume": 253651.0}, {"date": "2021-05-10", "close": 1.742475, "volume": 507582.0}, {"date": "2021-05-11", "close": 1.79226, "volume": 357060.0}, {"date": "2021-05-12", "close": 1.89183, "volume": 502494.0}, {"date": "2021-05-13", "close": 1.79226, "volume": 195637.0}, {"date": "2021-05-14", "close": 1.742475, "volume": 75059.0}, {"date": "2021-05-17", "close": 1.79226, "volume": 74714.0}, {"date": "2021-05-18", "close": 1.89183, "volume": 443123.0}, {"date": "2021-05-19", "close": 1.941615, "volume": 357893.0}, {"date": "2021-05-20", "close": 1.842045, "volume": 492156.0}, {"date": "2021-05-21", "close": 1.89183, "volume": 126932.0}, {"date": "2021-05-24", "close": 1.79226, "volume": 512344.0}, {"date": "2021-05-25", "close": 1.79226, "volume": 56207.0}, {"date": "2021-05-26", "close": 1.79226, "volume": 164868.0}, {"date": "2021-05-27", "close": 1.842045, "volume": 194996.0}, {"date": "2021-05-28", "close": 1.89183, "volume": 244364.0}, {"date": "2021-05-31", "close": 1.89183, "volume": 167415.0}, {"date": "2021-06-01", "close": 1.89183, "volume": 69010.0}, {"date": "2021-06-02", "close": 1.89183, "volume": 302431.0}, {"date": "2021-06-03", "close": 1.842045, "volume": 209855.0}, {"date": "2021-06-04", "close": 1.842045, "volume": 121045.0}, {"date": "2021-06-07", "close": 1.79226, "volume": 226841.0}, {"date": "2021-06-08", "close": 1.842045, "volume": 70653.0}, {"date": "2021-06-09", "close": 1.842045, "volume": 53952.0}, {"date": "2021-06-10", "close": 1.89183, "volume": 75978.0}, {"date": "2021-06-11", "close": 1.842045, "volume": 29705.0}, {"date": "2021-06-15", "close": 1.79226, "volume": 264050.0}, {"date": "2021-06-16", "close": 1.89183, "volume": 1559796.0}, {"date": "2021-06-17", "close": 1.842045, "volume": 339643.0}, {"date": "2021-06-18", "close": 1.842045, "volume": 191196.0}, {"date": "2021-06-21", "close": 1.742475, "volume": 206846.0}, {"date": "2021-06-22", "close": 1.79226, "volume": 131977.0}, {"date": "2021-06-23", "close": 1.742475, "volume": 241425.0}, {"date": "2021-06-24", "close": 1.79226, "volume": 216508.0}, {"date": "2021-06-25", "close": 1.742475, "volume": 469934.0}, {"date": "2021-06-28", "close": 1.742475, "volume": 342908.0}, {"date": "2021-06-29", "close": 1.69269, "volume": 86619.0}, {"date": "2021-06-30", "close": 1.69269, "volume": 91999.0}, {"date": "2021-07-01", "close": 1.69269, "volume": 70146.0}, {"date": "2021-07-02", "close": 1.69269, "volume": 35174.0}, {"date": "2021-07-05", "close": 1.69269, "volume": 91599.0}, {"date": "2021-07-06", "close": 1.69269, "volume": 57996.0}, {"date": "2021-07-07", "close": 1.642905, "volume": 88476.0}, {"date": "2021-07-08", "close": 1.59312, "volume": 188603.0}, {"date": "2021-07-09", "close": 1.69269, "volume": 219595.0}, {"date": "2021-07-12", "close": 1.69269, "volume": 19699.0}, {"date": "2021-07-13", "close": 1.642905, "volume": 26778.0}, {"date": "2021-07-14", "close": 1.842045, "volume": 578787.0}, {"date": "2021-07-15", "close": 1.842045, "volume": 308752.0}, {"date": "2021-07-16", "close": 1.79226, "volume": 141037.0}, {"date": "2021-07-19", "close": 1.742475, "volume": 327509.0}, {"date": "2021-07-20", "close": 1.742475, "volume": 88440.0}, {"date": "2021-07-21", "close": 1.842045, "volume": 568825.0}, {"date": "2021-07-22", "close": 1.79226, "volume": 68793.0}, {"date": "2021-07-23", "close": 1.842045, "volume": 55735.0}, {"date": "2021-07-26", "close": 1.842045, "volume": 137119.0}, {"date": "2021-07-27", "close": 1.842045, "volume": 118393.0}, {"date": "2021-07-28", "close": 1.79226, "volume": 50295.0}, {"date": "2021-07-29", "close": 1.842045, "volume": 81753.0}, {"date": "2021-07-30", "close": 1.79226, "volume": 98423.0}, {"date": "2021-08-06", "close": 2.19054, "volume": 3797634.0}, {"date": "2021-08-09", "close": 2.140755, "volume": 1567243.0}, {"date": "2021-08-10", "close": 2.09097, "volume": 656160.0}, {"date": "2021-08-11", "close": 2.140755, "volume": 453962.0}, {"date": "2021-08-12", "close": 2.09097, "volume": 256278.0}, {"date": "2021-08-13", "close": 2.041185, "volume": 274739.0}, {"date": "2021-08-16", "close": 1.9914, "volume": 641538.0}, {"date": "2021-08-17", "close": 1.89183, "volume": 460578.0}, {"date": "2021-08-18", "close": 1.9914, "volume": 531664.0}, {"date": "2021-08-19", "close": 1.9914, "volume": 284156.0}, {"date": "2021-08-20", "close": 1.941615, "volume": 157844.0}, {"date": "2021-08-23", "close": 1.941615, "volume": 188721.0}, {"date": "2021-08-24", "close": 1.941615, "volume": 293771.0}, {"date": "2021-08-25", "close": 2.041185, "volume": 165518.0}, {"date": "2021-08-26", "close": 2.140755, "volume": 366907.0}, {"date": "2021-08-27", "close": 2.19054, "volume": 152455.0}, {"date": "2021-08-30", "close": 2.29011, "volume": 448694.0}, {"date": "2021-08-31", "close": 2.240325, "volume": 284581.0}, {"date": "2021-09-01", "close": 2.339895, "volume": 307991.0}, {"date": "2021-09-02", "close": 2.240325, "volume": 324623.0}, {"date": "2021-09-03", "close": 2.29011, "volume": 215886.0}, {"date": "2021-09-06", "close": 2.240325, "volume": 234261.0}, {"date": "2021-09-07", "close": 2.140755, "volume": 222654.0}, {"date": "2021-09-08", "close": 2.19054, "volume": 165956.0}, {"date": "2021-09-09", "close": 2.041185, "volume": 210722.0}, {"date": "2021-09-10", "close": 2.041185, "volume": 424327.0}, {"date": "2021-09-13", "close": 2.09097, "volume": 283402.0}, {"date": "2021-09-14", "close": 2.09097, "volume": 179266.0}, {"date": "2021-09-15", "close": 1.9914, "volume": 333752.0}, {"date": "2021-09-16", "close": 1.9914, "volume": 173454.0}, {"date": "2021-09-17", "close": 2.041185, "volume": 459129.0}, {"date": "2021-09-20", "close": 1.941615, "volume": 386481.0}, {"date": "2021-09-21", "close": 1.89183, "volume": 721167.0}, {"date": "2021-09-22", "close": 1.842045, "volume": 866313.0}, {"date": "2021-09-23", "close": 1.89183, "volume": 470207.0}, {"date": "2021-09-24", "close": 1.9914, "volume": 198397.0}, {"date": "2021-09-27", "close": 1.941615, "volume": 137879.0}, {"date": "2021-09-28", "close": 1.89183, "volume": 322448.0}, {"date": "2021-09-29", "close": 1.842045, "volume": 141091.0}, {"date": "2021-09-30", "close": 1.842045, "volume": 233163.0}, {"date": "2021-10-01", "close": 1.842045, "volume": 256604.0}, {"date": "2021-10-04", "close": 1.842045, "volume": 163117.0}, {"date": "2021-10-05", "close": 1.842045, "volume": 361706.0}, {"date": "2021-10-06", "close": 1.89183, "volume": 138436.0}, {"date": "2021-10-07", "close": 1.89183, "volume": 127766.0}, {"date": "2021-10-08", "close": 1.941615, "volume": 131577.0}, {"date": "2021-10-11", "close": 1.89183, "volume": 77388.0}, {"date": "2021-10-12", "close": 1.89183, "volume": 66229.0}, {"date": "2021-10-13", "close": 1.89183, "volume": 196325.0}, {"date": "2021-10-14", "close": 2.09097, "volume": 390982.0}, {"date": "2021-10-15", "close": 2.09097, "volume": 389858.0}, {"date": "2021-10-18", "close": 2.29011, "volume": 1025186.0}, {"date": "2021-10-19", "close": 2.539035, "volume": 918296.0}, {"date": "2021-10-20", "close": 2.48925, "volume": 490794.0}, {"date": "2021-10-21", "close": 2.339895, "volume": 491197.0}, {"date": "2021-10-22", "close": 2.439465, "volume": 187240.0}, {"date": "2021-10-25", "close": 2.48925, "volume": 147119.0}, {"date": "2021-10-26", "close": 2.439465, "volume": 136018.0}, {"date": "2021-10-27", "close": 2.38968, "volume": 204834.0}, {"date": "2021-10-28", "close": 2.439465, "volume": 305439.0}, {"date": "2021-10-29", "close": 2.38968, "volume": 163736.0}, {"date": "2021-11-01", "close": 2.339895, "volume": 175439.0}, {"date": "2021-11-02", "close": 2.339895, "volume": 203132.0}, {"date": "2021-11-03", "close": 2.38968, "volume": 71720.0}, {"date": "2021-11-04", "close": 2.339895, "volume": 493844.0}, {"date": "2021-11-05", "close": 2.240325, "volume": 188892.0}, {"date": "2021-11-08", "close": 2.240325, "volume": 219558.0}, {"date": "2021-11-09", "close": 2.240325, "volume": 232703.0}, {"date": "2021-11-10", "close": 2.19054, "volume": 207728.0}, {"date": "2021-11-11", "close": 2.140755, "volume": 132679.0}, {"date": "2021-11-12", "close": 2.19054, "volume": 145353.0}, {"date": "2021-11-15", "close": 2.240325, "volume": 332554.0}, {"date": "2021-11-16", "close": 2.240325, "volume": 96999.0}, {"date": "2021-11-26", "close": 2.041185, "volume": 74449.0}, {"date": "2021-11-29", "close": 2.011314, "volume": 240929.0}, {"date": "2021-11-30", "close": 2.140755, "volume": 266460.0}, {"date": "2021-12-01", "close": 2.041185, "volume": 245209.0}, {"date": "2021-12-02", "close": 2.011314, "volume": 225806.0}, {"date": "2021-12-03", "close": 2.001357, "volume": 80187.0}, {"date": "2021-12-10", "close": 1.812174, "volume": 980102.0}, {"date": "2021-12-13", "close": 1.9167225, "volume": 257314.0}, {"date": "2021-12-14", "close": 1.842045, "volume": 273644.0}, {"date": "2021-12-15", "close": 1.772346, "volume": 285531.0}, {"date": "2021-12-16", "close": 1.742475, "volume": 536266.0}, {"date": "2021-12-17", "close": 1.712604, "volume": 377172.0}, {"date": "2021-12-20", "close": 1.6877115, "volume": 292891.0}, {"date": "2021-12-21", "close": 1.6478835, "volume": 355208.0}, {"date": "2021-12-22", "close": 1.603077, "volume": 249609.0}, {"date": "2021-12-23", "close": 1.642905, "volume": 289139.0}, {"date": "2021-12-24", "close": 1.662819, "volume": 35816.0}, {"date": "2021-12-29", "close": 1.732518, "volume": 346981.0}, {"date": "2021-12-30", "close": 1.702647, "volume": 104906.0}, {"date": "2021-12-31", "close": 1.742475, "volume": 97273.0}, {"date": "2022-01-04", "close": 1.79226, "volume": 216617.0}, {"date": "2022-01-05", "close": 1.742475, "volume": 370255.0}, {"date": "2022-01-06", "close": 1.662819, "volume": 230630.0}, {"date": "2022-01-07", "close": 1.662819, "volume": 123700.0}, {"date": "2022-01-10", "close": 1.662819, "volume": 132584.0}, {"date": "2022-01-11", "close": 1.672776, "volume": 229326.0}, {"date": "2022-01-12", "close": 1.6877115, "volume": 219205.0}, {"date": "2022-01-13", "close": 1.762389, "volume": 293576.0}, {"date": "2022-01-14", "close": 1.822131, "volume": 198568.0}, {"date": "2022-01-17", "close": 1.8968085, "volume": 226319.0}, {"date": "2022-01-18", "close": 1.89183, "volume": 152389.0}, {"date": "2022-01-19", "close": 1.7972385, "volume": 175986.0}, {"date": "2022-01-20", "close": 1.8470235, "volume": 262457.0}, {"date": "2022-01-21", "close": 1.722561, "volume": 200958.0}, {"date": "2022-01-24", "close": 1.662819, "volume": 306914.0}, {"date": "2022-01-25", "close": 1.5582705, "volume": 373573.0}, {"date": "2022-01-27", "close": 1.59312, "volume": 374982.0}, {"date": "2022-01-28", "close": 1.622991, "volume": 245220.0}, {"date": "2022-01-31", "close": 1.622991, "volume": 78846.0}, {"date": "2022-02-01", "close": 1.732518, "volume": 132005.0}, {"date": "2022-02-02", "close": 1.6379265, "volume": 150903.0}, {"date": "2022-02-03", "close": 1.573206, "volume": 343766.0}, {"date": "2022-02-04", "close": 1.59312, "volume": 74675.0}, {"date": "2022-02-07", "close": 1.5582705, "volume": 315979.0}, {"date": "2022-02-08", "close": 1.513464, "volume": 309865.0}, {"date": "2022-02-09", "close": 1.5483135, "volume": 246151.0}, {"date": "2022-02-10", "close": 1.513464, "volume": 301156.0}, {"date": "2022-02-11", "close": 1.533378, "volume": 223362.0}, {"date": "2022-02-14", "close": 1.453722, "volume": 294234.0}, {"date": "2022-02-15", "close": 1.443765, "volume": 204233.0}, {"date": "2022-02-16", "close": 1.473636, "volume": 268067.0}, {"date": "2022-02-17", "close": 1.413894, "volume": 185994.0}, {"date": "2022-02-18", "close": 1.4686575, "volume": 743206.0}, {"date": "2022-02-21", "close": 1.3890015, "volume": 132104.0}, {"date": "2022-02-22", "close": 1.334238, "volume": 262803.0}, {"date": "2022-02-23", "close": 1.354152, "volume": 340106.0}, {"date": "2022-02-24", "close": 1.264539, "volume": 566276.0}, {"date": "2022-02-25", "close": 1.344195, "volume": 177026.0}, {"date": "2022-02-28", "close": 1.314324, "volume": 147340.0}, {"date": "2022-03-01", "close": 1.3093455, "volume": 106754.0}, {"date": "2022-03-02", "close": 1.3591305, "volume": 98895.0}, {"date": "2022-03-03", "close": 1.583163, "volume": 699112.0}, {"date": "2022-03-04", "close": 1.503507, "volume": 268235.0}, {"date": "2022-03-07", "close": 1.423851, "volume": 282325.0}, {"date": "2022-03-08", "close": 1.4288295, "volume": 168052.0}, {"date": "2022-03-09", "close": 1.374066, "volume": 214164.0}, {"date": "2022-03-10", "close": 1.374066, "volume": 98335.0}, {"date": "2022-03-11", "close": 1.39398, "volume": 592575.0}, {"date": "2022-03-14", "close": 1.354152, "volume": 71558.0}, {"date": "2022-03-15", "close": 1.334238, "volume": 131437.0}, {"date": "2022-03-16", "close": 1.324281, "volume": 50421.0}, {"date": "2022-03-17", "close": 1.334238, "volume": 124471.0}, {"date": "2022-03-18", "close": 1.334238, "volume": 315885.0}, {"date": "2022-03-21", "close": 1.284453, "volume": 213006.0}, {"date": "2022-03-22", "close": 1.274496, "volume": 110036.0}, {"date": "2022-03-23", "close": 1.324281, "volume": 134910.0}, {"date": "2022-03-24", "close": 1.314324, "volume": 110344.0}, {"date": "2022-03-25", "close": 1.374066, "volume": 245476.0}, {"date": "2022-03-28", "close": 1.354152, "volume": 140099.0}, {"date": "2022-03-29", "close": 1.344195, "volume": 54622.0}, {"date": "2022-03-30", "close": 1.334238, "volume": 74049.0}, {"date": "2022-03-31", "close": 1.4288295, "volume": 851709.0}, {"date": "2022-04-01", "close": 1.3790445, "volume": 423886.0}, {"date": "2022-04-04", "close": 1.533378, "volume": 543615.0}, {"date": "2022-04-05", "close": 1.49355, "volume": 208825.0}, {"date": "2022-04-06", "close": 1.483593, "volume": 132729.0}, {"date": "2022-04-07", "close": 1.3989585, "volume": 239338.0}, {"date": "2022-04-08", "close": 1.4487435, "volume": 90094.0}, {"date": "2022-04-11", "close": 1.463679, "volume": 3181022.0}, {"date": "2022-04-12", "close": 1.39398, "volume": 134714.0}, {"date": "2022-04-13", "close": 1.523421, "volume": 265170.0}, {"date": "2022-04-14", "close": 1.613034, "volume": 766789.0}, {"date": "2022-04-19", "close": 1.6578405, "volume": 527861.0}, {"date": "2022-04-20", "close": 1.583163, "volume": 312447.0}, {"date": "2022-04-21", "close": 1.603077, "volume": 214245.0}, {"date": "2022-04-22", "close": 1.642905, "volume": 271566.0}, {"date": "2022-04-26", "close": 1.603077, "volume": 219907.0}, {"date": "2022-04-27", "close": 1.59312, "volume": 234293.0}, {"date": "2022-04-28", "close": 1.6379265, "volume": 267967.0}, {"date": "2022-04-29", "close": 1.632948, "volume": 496984.0}, {"date": "2022-05-02", "close": 1.5483135, "volume": 275427.0}, {"date": "2022-05-03", "close": 1.5682275, "volume": 236721.0}, {"date": "2022-05-04", "close": 1.3690875, "volume": 758257.0}, {"date": "2022-05-05", "close": 1.334238, "volume": 336196.0}, {"date": "2022-05-06", "close": 1.39398, "volume": 201482.0}, {"date": "2022-05-09", "close": 1.274496, "volume": 371041.0}, {"date": "2022-05-10", "close": 1.2396465, "volume": 347695.0}, {"date": "2022-05-11", "close": 1.2197325, "volume": 219172.0}, {"date": "2022-05-12", "close": 1.1998185, "volume": 332511.0}, {"date": "2022-05-13", "close": 1.19484, "volume": 232661.0}, {"date": "2022-05-16", "close": 1.1599905, "volume": 201082.0}, {"date": "2022-05-17", "close": 1.204797, "volume": 265660.0}, {"date": "2022-05-18", "close": 1.204797, "volume": 540298.0}, {"date": "2022-05-19", "close": 1.184883, "volume": 141315.0}, {"date": "2022-05-20", "close": 1.29441, "volume": 301337.0}, {"date": "2022-05-23", "close": 1.274496, "volume": 114303.0}, {"date": "2022-05-24", "close": 1.274496, "volume": 137962.0}, {"date": "2022-05-25", "close": 1.274496, "volume": 86208.0}, {"date": "2022-05-26", "close": 1.2396465, "volume": 159945.0}, {"date": "2022-05-27", "close": 1.184883, "volume": 531793.0}, {"date": "2022-05-30", "close": 1.214754, "volume": 218454.0}, {"date": "2022-05-31", "close": 1.2097755, "volume": 130619.0}, {"date": "2022-06-01", "close": 1.174926, "volume": 197087.0}, {"date": "2022-06-02", "close": 1.1599905, "volume": 157897.0}, {"date": "2022-06-03", "close": 1.214754, "volume": 196462.0}, {"date": "2022-06-06", "close": 1.214754, "volume": 114710.0}, {"date": "2022-06-07", "close": 1.1998185, "volume": 115912.0}, {"date": "2022-06-08", "close": 1.174926, "volume": 236584.0}, {"date": "2022-06-09", "close": 1.1102055, "volume": 335527.0}, {"date": "2022-06-10", "close": 1.065399, "volume": 172612.0}, {"date": "2022-06-14", "close": 0.9957, "volume": 565287.0}, {"date": "2022-06-15", "close": 0.916044, "volume": 349508.0}, {"date": "2022-06-16", "close": 0.916044, "volume": 386189.0}, {"date": "2022-06-17", "close": 0.926001, "volume": 292780.0}, {"date": "2022-06-20", "close": 0.836388, "volume": 652784.0}, {"date": "2022-06-21", "close": 0.846345, "volume": 565603.0}, {"date": "2022-06-22", "close": 0.89613, "volume": 775407.0}, {"date": "2022-06-23", "close": 0.846345, "volume": 438792.0}, {"date": "2022-06-24", "close": 0.8314095, "volume": 141883.0}, {"date": "2022-06-27", "close": 0.886173, "volume": 746784.0}, {"date": "2022-06-28", "close": 0.8413665, "volume": 272623.0}, {"date": "2022-06-29", "close": 0.786603, "volume": 518831.0}, {"date": "2022-06-30", "close": 0.746775, "volume": 702090.0}, {"date": "2022-07-01", "close": 0.766689, "volume": 382475.0}, {"date": "2022-07-04", "close": 0.7517535, "volume": 112536.0}, {"date": "2022-07-05", "close": 0.786603, "volume": 25608.0}, {"date": "2022-07-06", "close": 0.706947, "volume": 216193.0}, {"date": "2022-07-07", "close": 0.7318395, "volume": 71131.0}, {"date": "2022-07-08", "close": 0.7119255, "volume": 243725.0}, {"date": "2022-07-11", "close": 0.746775, "volume": 60352.0}, {"date": "2022-07-12", "close": 0.7019685, "volume": 189003.0}, {"date": "2022-07-13", "close": 0.667119, "volume": 167829.0}, {"date": "2022-07-14", "close": 0.687033, "volume": 30512.0}, {"date": "2022-07-15", "close": 0.647205, "volume": 504912.0}, {"date": "2022-07-18", "close": 0.667119, "volume": 211153.0}, {"date": "2022-07-19", "close": 0.706947, "volume": 513549.0}, {"date": "2022-07-20", "close": 0.69699, "volume": 338920.0}, {"date": "2022-07-21", "close": 0.69699, "volume": 130064.0}, {"date": "2022-07-22", "close": 0.69699, "volume": 351027.0}, {"date": "2022-07-25", "close": 0.677076, "volume": 356562.0}, {"date": "2022-07-26", "close": 0.6820545, "volume": 372977.0}, {"date": "2022-07-27", "close": 0.677076, "volume": 576570.0}, {"date": "2022-07-28", "close": 0.726861, "volume": 795107.0}, {"date": "2022-07-29", "close": 0.7119255, "volume": 525820.0}, {"date": "2022-08-01", "close": 0.6820545, "volume": 237583.0}, {"date": "2022-08-02", "close": 0.716904, "volume": 171320.0}, {"date": "2022-08-03", "close": 0.716904, "volume": 303970.0}, {"date": "2022-08-04", "close": 0.6820545, "volume": 596072.0}, {"date": "2022-08-05", "close": 0.677076, "volume": 389759.0}, {"date": "2022-08-08", "close": 0.776646, "volume": 1393404.0}, {"date": "2022-08-09", "close": 0.945915, "volume": 1318672.0}, {"date": "2022-08-10", "close": 0.906087, "volume": 630300.0}, {"date": "2022-08-11", "close": 0.916044, "volume": 319897.0}, {"date": "2022-08-12", "close": 0.89613, "volume": 648804.0}, {"date": "2022-08-15", "close": 0.8413665, "volume": 466491.0}, {"date": "2022-08-16", "close": 0.7816245, "volume": 347766.0}, {"date": "2022-08-17", "close": 0.8015385, "volume": 252461.0}, {"date": "2022-08-18", "close": 0.786603, "volume": 442080.0}, {"date": "2022-08-19", "close": 0.7915815, "volume": 243782.0}, {"date": "2022-08-22", "close": 0.776646, "volume": 184440.0}, {"date": "2022-08-23", "close": 0.7716675, "volume": 277559.0}, {"date": "2022-08-24", "close": 0.836388, "volume": 917516.0}, {"date": "2022-08-25", "close": 0.8015385, "volume": 364641.0}, {"date": "2022-08-26", "close": 0.846345, "volume": 362106.0}, {"date": "2022-08-29", "close": 0.8314095, "volume": 574545.0}, {"date": "2022-08-30", "close": 0.8612805, "volume": 210712.0}, {"date": "2022-08-31", "close": 0.926001, "volume": 1535965.0}, {"date": "2022-09-01", "close": 0.8911515, "volume": 369472.0}, {"date": "2022-09-02", "close": 0.9011085, "volume": 330295.0}, {"date": "2022-09-05", "close": 0.89613, "volume": 148190.0}, {"date": "2022-09-06", "close": 0.955872, "volume": 352706.0}, {"date": "2022-09-07", "close": 0.9011085, "volume": 234540.0}, {"date": "2022-09-08", "close": 0.926001, "volume": 95300.0}, {"date": "2022-09-09", "close": 1.0803345, "volume": 662540.0}, {"date": "2022-09-12", "close": 1.1400765, "volume": 822789.0}, {"date": "2022-09-13", "close": 1.2496035, "volume": 585195.0}, {"date": "2022-09-14", "close": 1.284453, "volume": 1019846.0}, {"date": "2022-09-15", "close": 1.184883, "volume": 444234.0}, {"date": "2022-09-16", "close": 1.164969, "volume": 279532.0}, {"date": "2022-09-19", "close": 1.085313, "volume": 513195.0}, {"date": "2022-09-20", "close": 1.1002485, "volume": 198235.0}, {"date": "2022-09-21", "close": 1.075356, "volume": 227717.0}, {"date": "2022-09-23", "close": 0.9907215, "volume": 355805.0}, {"date": "2022-09-26", "close": 0.8712375, "volume": 991065.0}, {"date": "2022-09-27", "close": 0.856302, "volume": 580234.0}, {"date": "2022-09-28", "close": 0.886173, "volume": 490481.0}, {"date": "2022-09-29", "close": 0.9309795, "volume": 185940.0}, {"date": "2022-09-30", "close": 0.906087, "volume": 340194.0}, {"date": "2022-10-03", "close": 0.876216, "volume": 246528.0}, {"date": "2022-10-04", "close": 0.965829, "volume": 260459.0}, {"date": "2022-10-05", "close": 0.9110655, "volume": 360884.0}, {"date": "2022-10-06", "close": 0.965829, "volume": 1044921.0}, {"date": "2022-10-07", "close": 0.965829, "volume": 39793.0}, {"date": "2022-10-10", "close": 0.926001, "volume": 132512.0}, {"date": "2022-10-11", "close": 0.916044, "volume": 98707.0}, {"date": "2022-10-12", "close": 0.955872, "volume": 240649.0}, {"date": "2022-10-13", "close": 0.9957, "volume": 451094.0}, {"date": "2022-10-14", "close": 1.015614, "volume": 117780.0}, {"date": "2022-10-17", "close": 1.0106355, "volume": 159015.0}, {"date": "2022-10-18", "close": 0.9708075, "volume": 136776.0}, {"date": "2022-10-19", "close": 0.935958, "volume": 95596.0}, {"date": "2022-10-20", "close": 0.9309795, "volume": 873524.0}, {"date": "2022-10-21", "close": 0.945915, "volume": 74169.0}, {"date": "2022-10-24", "close": 0.9708075, "volume": 119796.0}, {"date": "2022-10-25", "close": 0.965829, "volume": 117559.0}, {"date": "2022-10-26", "close": 0.965829, "volume": 65383.0}, {"date": "2022-10-27", "close": 0.985743, "volume": 86897.0}, {"date": "2022-10-28", "close": 0.985743, "volume": 244082.0}, {"date": "2022-10-31", "close": 0.975786, "volume": 266870.0}, {"date": "2022-11-01", "close": 0.916044, "volume": 466556.0}, {"date": "2022-11-02", "close": 0.975786, "volume": 255222.0}, {"date": "2022-11-03", "close": 0.9708075, "volume": 123101.0}, {"date": "2022-11-04", "close": 0.975786, "volume": 173847.0}, {"date": "2022-11-07", "close": 0.975786, "volume": 131603.0}, {"date": "2022-11-08", "close": 0.906087, "volume": 373929.0}, {"date": "2022-11-09", "close": 0.926001, "volume": 279093.0}, {"date": "2022-11-10", "close": 0.906087, "volume": 481472.0}, {"date": "2022-11-11", "close": 0.926001, "volume": 83599.0}, {"date": "2022-11-14", "close": 0.945915, "volume": 141657.0}, {"date": "2022-11-15", "close": 0.906087, "volume": 144888.0}, {"date": "2022-11-16", "close": 0.935958, "volume": 184209.0}, {"date": "2022-11-17", "close": 0.9011085, "volume": 134304.0}, {"date": "2022-11-18", "close": 0.886173, "volume": 174576.0}, {"date": "2022-11-21", "close": 0.886173, "volume": 48130.0}, {"date": "2022-11-22", "close": 0.89613, "volume": 145190.0}, {"date": "2022-11-23", "close": 0.89613, "volume": 134210.0}, {"date": "2022-11-24", "close": 0.866259, "volume": 481254.0}, {"date": "2022-11-25", "close": 0.9110655, "volume": 382830.0}, {"date": "2022-11-28", "close": 0.89613, "volume": 197310.0}, {"date": "2022-11-29", "close": 0.8712375, "volume": 147414.0}, {"date": "2022-11-30", "close": 0.975786, "volume": 443433.0}, {"date": "2022-12-01", "close": 0.985743, "volume": 185159.0}, {"date": "2022-12-02", "close": 1.005657, "volume": 334731.0}, {"date": "2022-12-05", "close": 1.065399, "volume": 394416.0}, {"date": "2022-12-06", "close": 1.0205925, "volume": 359562.0}, {"date": "2022-12-07", "close": 0.945915, "volume": 576996.0}, {"date": "2022-12-08", "close": 0.935958, "volume": 455699.0}, {"date": "2022-12-09", "close": 0.945915, "volume": 426644.0}, {"date": "2022-12-12", "close": 0.89613, "volume": 365759.0}, {"date": "2022-12-13", "close": 0.89613, "volume": 159869.0}, {"date": "2022-12-14", "close": 0.8811945, "volume": 256505.0}, {"date": "2022-12-15", "close": 0.8513235, "volume": 220498.0}, {"date": "2022-12-16", "close": 0.89613, "volume": 536782.0}, {"date": "2022-12-19", "close": 0.816474, "volume": 523367.0}, {"date": "2022-12-20", "close": 0.816474, "volume": 94101.0}, {"date": "2022-12-21", "close": 0.846345, "volume": 159655.0}, {"date": "2022-12-22", "close": 0.8214525, "volume": 184060.0}, {"date": "2022-12-23", "close": 0.816474, "volume": 108296.0}, {"date": "2022-12-28", "close": 0.7816245, "volume": 437865.0}, {"date": "2022-12-29", "close": 0.8015385, "volume": 249383.0}, {"date": "2022-12-30", "close": 0.8712375, "volume": 144644.0}, {"date": "2023-01-03", "close": 0.906087, "volume": 128713.0}, {"date": "2023-01-04", "close": 0.8911515, "volume": 51389.0}, {"date": "2023-01-05", "close": 0.9011085, "volume": 95374.0}, {"date": "2023-01-06", "close": 0.89613, "volume": 44148.0}, {"date": "2023-01-09", "close": 0.935958, "volume": 156335.0}, {"date": "2023-01-10", "close": 0.9309795, "volume": 82097.0}, {"date": "2023-01-11", "close": 0.886173, "volume": 144123.0}, {"date": "2023-01-12", "close": 0.945915, "volume": 110806.0}, {"date": "2023-01-13", "close": 1.0205925, "volume": 1040844.0}, {"date": "2023-01-16", "close": 1.045485, "volume": 346531.0}, {"date": "2023-01-17", "close": 1.0205925, "volume": 138902.0}, {"date": "2023-01-18", "close": 1.015614, "volume": 148594.0}, {"date": "2023-01-19", "close": 0.965829, "volume": 257867.0}, {"date": "2023-01-20", "close": 1.025571, "volume": 342662.0}, {"date": "2023-01-23", "close": 1.025571, "volume": 124133.0}, {"date": "2023-01-24", "close": 1.0006785, "volume": 294041.0}, {"date": "2023-01-25", "close": 0.985743, "volume": 134787.0}, {"date": "2023-01-27", "close": 0.9608505, "volume": 96664.0}, {"date": "2023-01-30", "close": 0.975786, "volume": 395156.0}, {"date": "2023-01-31", "close": 0.9210225, "volume": 215247.0}, {"date": "2023-02-01", "close": 0.9608505, "volume": 90994.0}, {"date": "2023-02-02", "close": 1.0106355, "volume": 86415.0}, {"date": "2023-02-03", "close": 0.9708075, "volume": 113639.0}, {"date": "2023-02-06", "close": 0.916044, "volume": 217626.0}, {"date": "2023-02-07", "close": 0.9409365, "volume": 260140.0}, {"date": "2023-02-08", "close": 0.926001, "volume": 71615.0}, {"date": "2023-02-09", "close": 0.906087, "volume": 301193.0}, {"date": "2023-02-10", "close": 0.945915, "volume": 148148.0}, {"date": "2023-02-13", "close": 0.9011085, "volume": 268735.0}, {"date": "2023-02-14", "close": 0.876216, "volume": 236570.0}, {"date": "2023-02-15", "close": 0.856302, "volume": 249739.0}, {"date": "2023-02-16", "close": 0.856302, "volume": 330140.0}, {"date": "2023-02-17", "close": 0.856302, "volume": 130150.0}, {"date": "2023-02-20", "close": 0.8513235, "volume": 164242.0}, {"date": "2023-02-21", "close": 0.886173, "volume": 157854.0}, {"date": "2023-02-22", "close": 0.8811945, "volume": 28441.0}, {"date": "2023-02-23", "close": 0.9409365, "volume": 227169.0}, {"date": "2023-02-24", "close": 1.005657, "volume": 779227.0}, {"date": "2023-02-27", "close": 0.945915, "volume": 349616.0}, {"date": "2023-02-28", "close": 0.9011085, "volume": 303856.0}, {"date": "2023-03-01", "close": 0.935958, "volume": 85264.0}, {"date": "2023-03-02", "close": 0.935958, "volume": 105601.0}, {"date": "2023-03-03", "close": 0.935958, "volume": 81283.0}, {"date": "2023-03-06", "close": 0.916044, "volume": 147281.0}, {"date": "2023-03-07", "close": 0.9110655, "volume": 108612.0}, {"date": "2023-03-08", "close": 0.916044, "volume": 264388.0}, {"date": "2023-03-09", "close": 0.926001, "volume": 127605.0}, {"date": "2023-03-10", "close": 0.89613, "volume": 92475.0}, {"date": "2023-03-13", "close": 0.89613, "volume": 70561.0}, {"date": "2023-03-14", "close": 0.8811945, "volume": 141322.0}, {"date": "2023-03-15", "close": 0.876216, "volume": 79473.0}, {"date": "2023-03-16", "close": 0.866259, "volume": 183737.0}, {"date": "2023-03-17", "close": 0.876216, "volume": 80208.0}, {"date": "2023-03-20", "close": 0.876216, "volume": 322310.0}, {"date": "2023-03-21", "close": 0.9110655, "volume": 80877.0}, {"date": "2023-03-22", "close": 0.876216, "volume": 27939.0}, {"date": "2023-03-23", "close": 0.87870525, "volume": 77050.0}, {"date": "2023-03-24", "close": 0.876216, "volume": 113063.0}, {"date": "2023-03-27", "close": 0.876216, "volume": 19736.0}, {"date": "2023-03-28", "close": 0.886173, "volume": 74219.0}, {"date": "2023-03-29", "close": 0.9110655, "volume": 89020.0}, {"date": "2023-03-30", "close": 0.985743, "volume": 684058.0}, {"date": "2023-03-31", "close": 1.0604205, "volume": 643018.0}, {"date": "2023-04-03", "close": 1.1102055, "volume": 466370.0}, {"date": "2023-04-04", "close": 1.085313, "volume": 675165.0}, {"date": "2023-04-05", "close": 1.055442, "volume": 149182.0}, {"date": "2023-04-06", "close": 1.055442, "volume": 354191.0}, {"date": "2023-04-11", "close": 1.035528, "volume": 167225.0}, {"date": "2023-04-12", "close": 1.025571, "volume": 73657.0}, {"date": "2023-04-13", "close": 1.0604205, "volume": 133164.0}, {"date": "2023-04-14", "close": 1.085313, "volume": 224018.0}, {"date": "2023-04-17", "close": 1.0902915, "volume": 130269.0}, {"date": "2023-04-18", "close": 1.09527, "volume": 176270.0}, {"date": "2023-04-19", "close": 1.234668, "volume": 881584.0}, {"date": "2023-04-20", "close": 1.1898615, "volume": 283260.0}, {"date": "2023-04-21", "close": 1.2695175, "volume": 515090.0}, {"date": "2023-04-24", "close": 1.105227, "volume": 842923.0}, {"date": "2023-04-26", "close": 1.065399, "volume": 406154.0}, {"date": "2023-04-27", "close": 1.115184, "volume": 134860.0}, {"date": "2023-04-28", "close": 1.0604205, "volume": 428323.0}, {"date": "2023-05-01", "close": 1.0106355, "volume": 494368.0}, {"date": "2023-05-02", "close": 0.985743, "volume": 226337.0}, {"date": "2023-05-03", "close": 0.9957, "volume": 118602.0}, {"date": "2023-05-04", "close": 1.0305495, "volume": 182036.0}, {"date": "2023-05-05", "close": 0.9807645, "volume": 101817.0}, {"date": "2023-05-08", "close": 0.965829, "volume": 107432.0}, {"date": "2023-05-09", "close": 0.975786, "volume": 68830.0}, {"date": "2023-05-10", "close": 0.975786, "volume": 171793.0}, {"date": "2023-05-11", "close": 1.0305495, "volume": 438658.0}, {"date": "2023-05-12", "close": 1.035528, "volume": 210300.0}, {"date": "2023-05-15", "close": 1.0106355, "volume": 143083.0}, {"date": "2023-05-16", "close": 1.025571, "volume": 166081.0}, {"date": "2023-05-17", "close": 1.0006785, "volume": 151718.0}, {"date": "2023-05-18", "close": 0.9807645, "volume": 173821.0}, {"date": "2023-05-19", "close": 1.0106355, "volume": 101566.0}, {"date": "2023-05-22", "close": 1.0106355, "volume": 141841.0}, {"date": "2023-05-23", "close": 0.9957, "volume": 117987.0}, {"date": "2023-05-24", "close": 0.985743, "volume": 166906.0}, {"date": "2023-05-25", "close": 0.985743, "volume": 35553.0}, {"date": "2023-05-26", "close": 0.985743, "volume": 66229.0}, {"date": "2023-05-29", "close": 1.125141, "volume": 871947.0}, {"date": "2023-05-30", "close": 1.1201625, "volume": 193756.0}, {"date": "2023-05-31", "close": 1.0703775, "volume": 234951.0}, {"date": "2023-06-01", "close": 1.005657, "volume": 227228.0}, {"date": "2023-06-02", "close": 1.075356, "volume": 215928.0}, {"date": "2023-06-05", "close": 1.035528, "volume": 165266.0}, {"date": "2023-06-06", "close": 1.045485, "volume": 55867.0}, {"date": "2023-06-07", "close": 1.055442, "volume": 85191.0}, {"date": "2023-06-08", "close": 1.0205925, "volume": 95098.0}, {"date": "2023-06-09", "close": 1.0205925, "volume": 88214.0}, {"date": "2023-06-13", "close": 1.0902915, "volume": 257952.0}, {"date": "2023-06-14", "close": 1.035528, "volume": 242347.0}, {"date": "2023-06-15", "close": 1.065399, "volume": 290034.0}, {"date": "2023-06-16", "close": 1.065399, "volume": 116334.0}, {"date": "2023-06-19", "close": 1.015614, "volume": 238942.0}, {"date": "2023-06-20", "close": 1.005657, "volume": 251479.0}, {"date": "2023-06-21", "close": 0.9907215, "volume": 176046.0}, {"date": "2023-06-22", "close": 1.0205925, "volume": 128792.0}, {"date": "2023-06-23", "close": 0.9807645, "volume": 95593.0}, {"date": "2023-06-26", "close": 0.9957, "volume": 164622.0}, {"date": "2023-06-28", "close": 1.055442, "volume": 536842.0}, {"date": "2023-06-29", "close": 1.055442, "volume": 124822.0}, {"date": "2023-06-30", "close": 1.115184, "volume": 278097.0}, {"date": "2023-07-03", "close": 1.145055, "volume": 156728.0}, {"date": "2023-07-04", "close": 1.2595605, "volume": 960894.0}, {"date": "2023-07-05", "close": 1.244625, "volume": 497965.0}, {"date": "2023-07-06", "close": 1.184883, "volume": 213961.0}, {"date": "2023-07-07", "close": 1.1599905, "volume": 322634.0}, {"date": "2023-07-10", "close": 1.19484, "volume": 195234.0}, {"date": "2023-07-11", "close": 1.204797, "volume": 245607.0}, {"date": "2023-07-12", "close": 1.3093455, "volume": 563710.0}, {"date": "2023-07-13", "close": 1.443765, "volume": 797495.0}, {"date": "2023-07-14", "close": 1.453722, "volume": 930396.0}, {"date": "2023-07-17", "close": 1.513464, "volume": 576540.0}, {"date": "2023-07-18", "close": 1.453722, "volume": 452618.0}, {"date": "2023-07-19", "close": 1.4587005, "volume": 175796.0}, {"date": "2023-07-20", "close": 1.483593, "volume": 219780.0}, {"date": "2023-07-21", "close": 1.433808, "volume": 111932.0}, {"date": "2023-07-24", "close": 1.413894, "volume": 301270.0}, {"date": "2023-07-25", "close": 1.463679, "volume": 408757.0}, {"date": "2023-07-26", "close": 1.523421, "volume": 730507.0}, {"date": "2023-07-27", "close": 1.4885715, "volume": 250460.0}, {"date": "2023-07-28", "close": 1.443765, "volume": 265486.0}, {"date": "2023-07-31", "close": 1.463679, "volume": 205636.0}, {"date": "2023-08-01", "close": 1.49355, "volume": 208416.0}, {"date": "2023-08-02", "close": 1.49355, "volume": 226342.0}, {"date": "2023-08-03", "close": 1.4885715, "volume": 158248.0}, {"date": "2023-08-04", "close": 1.453722, "volume": 228348.0}, {"date": "2023-08-07", "close": 1.443765, "volume": 499859.0}, {"date": "2023-08-08", "close": 1.463679, "volume": 244755.0}, {"date": "2023-08-09", "close": 1.423851, "volume": 563134.0}, {"date": "2023-08-10", "close": 1.4188725, "volume": 164285.0}, {"date": "2023-08-11", "close": 1.453722, "volume": 211142.0}, {"date": "2023-08-14", "close": 1.5582705, "volume": 1322463.0}, {"date": "2023-08-15", "close": 1.563249, "volume": 538143.0}, {"date": "2023-08-16", "close": 1.4487435, "volume": 502684.0}, {"date": "2023-08-17", "close": 1.374066, "volume": 731876.0}, {"date": "2023-08-18", "close": 1.334238, "volume": 337148.0}, {"date": "2023-08-21", "close": 1.314324, "volume": 339701.0}, {"date": "2023-08-22", "close": 1.3491735, "volume": 246076.0}, {"date": "2023-08-23", "close": 1.2894315, "volume": 190452.0}, {"date": "2023-08-24", "close": 1.3292595, "volume": 193527.0}, {"date": "2023-08-25", "close": 1.29441, "volume": 229074.0}, {"date": "2023-08-28", "close": 1.2794745, "volume": 315019.0}, {"date": "2023-08-29", "close": 1.264539, "volume": 250184.0}, {"date": "2023-08-30", "close": 1.344195, "volume": 351731.0}, {"date": "2023-08-31", "close": 1.423851, "volume": 147183.0}, {"date": "2023-09-01", "close": 1.3790445, "volume": 77466.0}, {"date": "2023-09-04", "close": 1.364109, "volume": 148237.0}, {"date": "2023-09-05", "close": 1.314324, "volume": 280055.0}, {"date": "2023-09-06", "close": 1.354152, "volume": 158511.0}, {"date": "2023-09-07", "close": 1.304367, "volume": 191361.0}, {"date": "2023-09-08", "close": 1.364109, "volume": 167491.0}, {"date": "2023-09-11", "close": 1.3790445, "volume": 180448.0}, {"date": "2023-09-12", "close": 1.4089155, "volume": 407969.0}, {"date": "2023-09-13", "close": 1.413894, "volume": 506153.0}, {"date": "2023-09-14", "close": 1.3591305, "volume": 445728.0}, {"date": "2023-09-15", "close": 1.3093455, "volume": 374346.0}, {"date": "2023-09-18", "close": 1.3790445, "volume": 298267.0}, {"date": "2023-09-19", "close": 1.354152, "volume": 137371.0}, {"date": "2023-09-20", "close": 1.2993885, "volume": 223490.0}, {"date": "2023-09-21", "close": 1.254582, "volume": 203493.0}, {"date": "2023-09-22", "close": 1.264539, "volume": 303827.0}, {"date": "2023-09-25", "close": 1.2097755, "volume": 135398.0}, {"date": "2023-09-26", "close": 1.174926, "volume": 230394.0}, {"date": "2023-09-27", "close": 1.145055, "volume": 188666.0}, {"date": "2023-09-28", "close": 1.145055, "volume": 137888.0}, {"date": "2023-09-29", "close": 1.19484, "volume": 179826.0}, {"date": "2023-10-02", "close": 1.1799045, "volume": 64158.0}, {"date": "2023-10-03", "close": 1.125141, "volume": 200206.0}, {"date": "2023-10-04", "close": 1.09527, "volume": 246206.0}, {"date": "2023-10-05", "close": 1.105227, "volume": 177132.0}, {"date": "2023-10-06", "close": 1.135098, "volume": 108719.0}, {"date": "2023-10-09", "close": 1.085313, "volume": 163552.0}, {"date": "2023-10-10", "close": 1.09527, "volume": 91051.0}, {"date": "2023-10-11", "close": 1.085313, "volume": 134191.0}, {"date": "2023-10-12", "close": 1.085313, "volume": 182059.0}, {"date": "2023-10-13", "close": 1.065399, "volume": 231655.0}, {"date": "2023-10-16", "close": 1.045485, "volume": 126252.0}, {"date": "2023-10-17", "close": 1.045485, "volume": 99063.0}, {"date": "2023-10-18", "close": 1.005657, "volume": 593808.0}, {"date": "2023-10-19", "close": 1.045485, "volume": 47518.0}, {"date": "2023-10-20", "close": 1.0205925, "volume": 157996.0}, {"date": "2023-10-23", "close": 1.015614, "volume": 305823.0}, {"date": "2023-10-24", "close": 1.005657, "volume": 139316.0}, {"date": "2023-10-25", "close": 1.015614, "volume": 108206.0}, {"date": "2023-10-26", "close": 1.035528, "volume": 178644.0}, {"date": "2023-10-27", "close": 1.09527, "volume": 254802.0}, {"date": "2023-10-30", "close": 1.085313, "volume": 200289.0}, {"date": "2023-10-31", "close": 1.0703775, "volume": 150438.0}, {"date": "2023-11-01", "close": 1.025571, "volume": 112528.0}, {"date": "2023-11-02", "close": 1.0504635, "volume": 108142.0}, {"date": "2023-11-03", "close": 1.145055, "volume": 235928.0}, {"date": "2023-11-06", "close": 1.075356, "volume": 158772.0}, {"date": "2023-11-07", "close": 1.075356, "volume": 125825.0}, {"date": "2023-11-08", "close": 1.065399, "volume": 224200.0}, {"date": "2023-11-09", "close": 1.0703775, "volume": 137890.0}, {"date": "2023-11-10", "close": 1.045485, "volume": 152622.0}, {"date": "2023-11-13", "close": 1.065399, "volume": 123477.0}, {"date": "2023-11-14", "close": 1.025571, "volume": 264557.0}, {"date": "2023-11-15", "close": 1.0902915, "volume": 95435.0}, {"date": "2023-11-16", "close": 1.1002485, "volume": 221161.0}, {"date": "2023-11-17", "close": 1.1102055, "volume": 97040.0}, {"date": "2023-11-20", "close": 1.0604205, "volume": 86241.0}, {"date": "2023-11-21", "close": 1.125141, "volume": 220205.0}, {"date": "2023-11-22", "close": 1.1002485, "volume": 305535.0}, {"date": "2023-11-23", "close": 1.0803345, "volume": 15659.0}, {"date": "2023-11-24", "close": 1.0703775, "volume": 71491.0}, {"date": "2023-11-27", "close": 1.045485, "volume": 324832.0}, {"date": "2023-11-28", "close": 1.035528, "volume": 318861.0}, {"date": "2023-11-29", "close": 1.005657, "volume": 190935.0}, {"date": "2023-11-30", "close": 1.0205925, "volume": 122616.0}, {"date": "2023-12-01", "close": 1.005657, "volume": 133805.0}, {"date": "2023-12-04", "close": 1.065399, "volume": 137893.0}, {"date": "2023-12-05", "close": 1.025571, "volume": 103398.0}, {"date": "2023-12-06", "close": 1.0006785, "volume": 99816.0}, {"date": "2023-12-07", "close": 0.9907215, "volume": 217568.0}, {"date": "2023-12-08", "close": 1.005657, "volume": 88736.0}, {"date": "2023-12-11", "close": 0.985743, "volume": 171236.0}, {"date": "2023-12-12", "close": 0.975786, "volume": 118013.0}, {"date": "2023-12-13", "close": 0.9708075, "volume": 116367.0}, {"date": "2023-12-14", "close": 0.965829, "volume": 154349.0}, {"date": "2023-12-15", "close": 0.9957, "volume": 75246.0}, {"date": "2023-12-18", "close": 0.975786, "volume": 100721.0}, {"date": "2023-12-19", "close": 1.0305495, "volume": 186514.0}, {"date": "2023-12-20", "close": 0.9957, "volume": 73463.0}, {"date": "2023-12-21", "close": 0.9957, "volume": 55607.0}, {"date": "2023-12-22", "close": 1.0006785, "volume": 108464.0}, {"date": "2023-12-27", "close": 1.0205925, "volume": 60598.0}, {"date": "2023-12-28", "close": 1.005657, "volume": 118019.0}, {"date": "2023-12-29", "close": 1.075356, "volume": 136467.0}, {"date": "2024-01-02", "close": 1.025571, "volume": 64643.0}, {"date": "2024-01-03", "close": 1.015614, "volume": 11077.0}, {"date": "2024-01-04", "close": 0.9957, "volume": 10281.0}, {"date": "2024-01-05", "close": 1.0006785, "volume": 24202.0}, {"date": "2024-01-08", "close": 0.9907215, "volume": 71887.0}, {"date": "2024-01-09", "close": 0.9708075, "volume": 349748.0}, {"date": "2024-01-10", "close": 0.955872, "volume": 126808.0}, {"date": "2024-01-11", "close": 0.975786, "volume": 46862.0}, {"date": "2024-01-12", "close": 0.9708075, "volume": 17788.0}, {"date": "2024-01-15", "close": 0.965829, "volume": 65640.0}, {"date": "2024-01-16", "close": 0.985743, "volume": 121285.0}, {"date": "2024-01-17", "close": 0.985743, "volume": 74784.0}, {"date": "2024-01-18", "close": 0.975786, "volume": 117597.0}, {"date": "2024-01-19", "close": 0.975786, "volume": 202506.0}, {"date": "2024-01-22", "close": 0.985743, "volume": 264923.0}, {"date": "2024-01-23", "close": 1.015614, "volume": 321078.0}, {"date": "2024-01-24", "close": 1.025571, "volume": 67004.0}, {"date": "2024-01-25", "close": 1.035528, "volume": 312552.0}, {"date": "2024-01-29", "close": 0.9608505, "volume": 450022.0}, {"date": "2024-01-30", "close": 0.9957, "volume": 81407.0}, {"date": "2024-01-31", "close": 1.025571, "volume": 313544.0}, {"date": "2024-02-01", "close": 1.0205925, "volume": 358942.0}, {"date": "2024-02-02", "close": 1.0205925, "volume": 145267.0}, {"date": "2024-02-05", "close": 1.005657, "volume": 410951.0}, {"date": "2024-02-06", "close": 1.0106355, "volume": 227887.0}, {"date": "2024-02-07", "close": 1.0405065, "volume": 452213.0}, {"date": "2024-02-08", "close": 1.105227, "volume": 328019.0}, {"date": "2024-02-09", "close": 1.075356, "volume": 289663.0}, {"date": "2024-02-12", "close": 1.09527, "volume": 110742.0}, {"date": "2024-02-13", "close": 1.065399, "volume": 239694.0}, {"date": "2024-02-14", "close": 1.045485, "volume": 69142.0}, {"date": "2024-02-15", "close": 1.0305495, "volume": 121654.0}, {"date": "2024-02-16", "close": 1.0902915, "volume": 199900.0}, {"date": "2024-02-19", "close": 1.125141, "volume": 136986.0}, {"date": "2024-02-20", "close": 1.1400765, "volume": 72568.0}, {"date": "2024-02-21", "close": 1.0803345, "volume": 115167.0}, {"date": "2024-02-22", "close": 1.105227, "volume": 59534.0}, {"date": "2024-02-23", "close": 1.1102055, "volume": 60917.0}, {"date": "2024-02-26", "close": 1.09527, "volume": 97441.0}, {"date": "2024-02-27", "close": 1.055442, "volume": 37456.0}, {"date": "2024-02-28", "close": 1.0106355, "volume": 166556.0}, {"date": "2024-02-29", "close": 1.025571, "volume": 71624.0}, {"date": "2024-03-01", "close": 1.085313, "volume": 151769.0}, {"date": "2024-03-04", "close": 1.045485, "volume": 39007.0}, {"date": "2024-03-05", "close": 1.045485, "volume": 20001.0}, {"date": "2024-03-06", "close": 1.035528, "volume": 25572.0}, {"date": "2024-03-07", "close": 0.9957, "volume": 237787.0}, {"date": "2024-03-08", "close": 1.015614, "volume": 50578.0}, {"date": "2024-03-11", "close": 0.9907215, "volume": 227174.0}, {"date": "2024-03-12", "close": 0.926001, "volume": 600722.0}, {"date": "2024-03-13", "close": 0.935958, "volume": 169085.0}, {"date": "2024-03-14", "close": 1.015614, "volume": 569548.0}, {"date": "2024-03-15", "close": 1.015614, "volume": 106700.0}, {"date": "2024-03-18", "close": 1.0803345, "volume": 309768.0}, {"date": "2024-03-19", "close": 1.1201625, "volume": 517220.0}, {"date": "2024-03-20", "close": 1.1002485, "volume": 61533.0}, {"date": "2024-03-21", "close": 1.135098, "volume": 239568.0}, {"date": "2024-03-22", "close": 1.1002485, "volume": 47869.0}, {"date": "2024-03-25", "close": 1.125141, "volume": 127114.0}, {"date": "2024-03-26", "close": 1.09527, "volume": 189062.0}, {"date": "2024-03-27", "close": 1.065399, "volume": 93950.0}, {"date": "2024-03-28", "close": 1.09527, "volume": 58750.0}, {"date": "2024-04-02", "close": 1.184883, "volume": 494202.0}, {"date": "2024-04-03", "close": 1.1699475, "volume": 176328.0}, {"date": "2024-04-04", "close": 1.284453, "volume": 267171.0}, {"date": "2024-04-05", "close": 1.274496, "volume": 125848.0}, {"date": "2024-04-08", "close": 1.19484, "volume": 190399.0}, {"date": "2024-04-09", "close": 1.184883, "volume": 64003.0}, {"date": "2024-04-10", "close": 1.214754, "volume": 156244.0}, {"date": "2024-04-11", "close": 1.214754, "volume": 55608.0}, {"date": "2024-04-12", "close": 1.234668, "volume": 105373.0}, {"date": "2024-04-15", "close": 1.2296895, "volume": 85213.0}, {"date": "2024-04-16", "close": 1.19484, "volume": 147753.0}, {"date": "2024-04-17", "close": 1.1799045, "volume": 76473.0}, {"date": "2024-04-18", "close": 1.214754, "volume": 97123.0}, {"date": "2024-04-19", "close": 1.174926, "volume": 92134.0}, {"date": "2024-04-22", "close": 1.1998185, "volume": 88450.0}, {"date": "2024-04-23", "close": 1.1699475, "volume": 101044.0}, {"date": "2024-04-24", "close": 1.19484, "volume": 63795.0}, {"date": "2024-04-26", "close": 1.2197325, "volume": 122001.0}, {"date": "2024-04-29", "close": 1.29441, "volume": 380010.0}, {"date": "2024-04-30", "close": 1.244625, "volume": 166670.0}, {"date": "2024-05-06", "close": 1.0305495, "volume": 874849.0}, {"date": "2024-05-07", "close": 1.055442, "volume": 687634.0}, {"date": "2024-05-08", "close": 1.1201625, "volume": 564337.0}, {"date": "2024-05-09", "close": 1.065399, "volume": 231987.0}, {"date": "2024-05-10", "close": 1.045485, "volume": 841959.0}, {"date": "2024-05-13", "close": 1.045485, "volume": 385415.0}, {"date": "2024-05-14", "close": 1.0703775, "volume": 264116.0}, {"date": "2024-05-15", "close": 1.075356, "volume": 439213.0}, {"date": "2024-05-16", "close": 1.09527, "volume": 279033.0}, {"date": "2024-05-17", "close": 1.105227, "volume": 403904.0}, {"date": "2024-05-20", "close": 1.1301195, "volume": 387485.0}, {"date": "2024-05-21", "close": 1.1699475, "volume": 655499.0}, {"date": "2024-05-22", "close": 1.164969, "volume": 278478.0}, {"date": "2024-05-23", "close": 1.085313, "volume": 214244.0}, {"date": "2024-05-24", "close": 1.115184, "volume": 182930.0}, {"date": "2024-05-27", "close": 1.0504635, "volume": 764600.0}, {"date": "2024-05-28", "close": 1.0604205, "volume": 284245.0}, {"date": "2024-05-29", "close": 1.055442, "volume": 232436.0}, {"date": "2024-05-30", "close": 1.0504635, "volume": 273789.0}, {"date": "2024-05-31", "close": 1.025571, "volume": 271527.0}, {"date": "2024-06-03", "close": 1.0405065, "volume": 236035.0}, {"date": "2024-06-04", "close": 1.015614, "volume": 311373.0}, {"date": "2024-06-05", "close": 0.955872, "volume": 1031467.0}, {"date": "2024-06-06", "close": 0.975786, "volume": 441417.0}, {"date": "2024-06-07", "close": 0.9907215, "volume": 267239.0}, {"date": "2024-06-11", "close": 0.9608505, "volume": 352384.0}, {"date": "2024-06-12", "close": 0.935958, "volume": 651504.0}, {"date": "2024-06-13", "close": 0.9409365, "volume": 142757.0}, {"date": "2024-06-14", "close": 0.9011085, "volume": 766471.0}, {"date": "2024-06-17", "close": 0.9210225, "volume": 616012.0}, {"date": "2024-06-18", "close": 0.916044, "volume": 136243.0}, {"date": "2024-06-19", "close": 0.9210225, "volume": 263113.0}, {"date": "2024-06-20", "close": 0.945915, "volume": 113351.0}, {"date": "2024-06-21", "close": 0.9957, "volume": 202117.0}, {"date": "2024-06-24", "close": 0.965829, "volume": 157517.0}, {"date": "2024-06-25", "close": 0.955872, "volume": 250838.0}, {"date": "2024-06-26", "close": 0.926001, "volume": 301259.0}, {"date": "2024-06-27", "close": 0.9309795, "volume": 340332.0}, {"date": "2024-06-28", "close": 0.926001, "volume": 263196.0}, {"date": "2024-07-01", "close": 0.9608505, "volume": 218860.0}, {"date": "2024-07-02", "close": 0.9807645, "volume": 200389.0}, {"date": "2024-07-03", "close": 1.015614, "volume": 172169.0}, {"date": "2024-07-04", "close": 1.005657, "volume": 88065.0}, {"date": "2024-07-05", "close": 0.965829, "volume": 84935.0}, {"date": "2024-07-08", "close": 0.955872, "volume": 83555.0}, {"date": "2024-07-09", "close": 0.985743, "volume": 202739.0}, {"date": "2024-07-10", "close": 0.9708075, "volume": 90658.0}, {"date": "2024-07-11", "close": 0.965829, "volume": 134825.0}, {"date": "2024-07-12", "close": 0.9409365, "volume": 126364.0}, {"date": "2024-07-15", "close": 0.955872, "volume": 91408.0}, {"date": "2024-07-16", "close": 0.955872, "volume": 103217.0}, {"date": "2024-07-17", "close": 0.9409365, "volume": 45310.0}, {"date": "2024-07-18", "close": 0.926001, "volume": 151924.0}, {"date": "2024-07-19", "close": 0.945915, "volume": 128187.0}, {"date": "2024-07-22", "close": 0.89613, "volume": 93876.0}, {"date": "2024-07-23", "close": 0.9011085, "volume": 1678382.0}, {"date": "2024-07-24", "close": 0.9309795, "volume": 115208.0}, {"date": "2024-07-25", "close": 0.926001, "volume": 291546.0}, {"date": "2024-07-26", "close": 0.89613, "volume": 76789.0}, {"date": "2024-07-29", "close": 0.89613, "volume": 2765519.0}, {"date": "2024-07-30", "close": 0.8811945, "volume": 125433.0}, {"date": "2024-07-31", "close": 0.8712375, "volume": 178284.0}, {"date": "2024-08-01", "close": 0.886173, "volume": 323493.0}, {"date": "2024-08-02", "close": 0.876216, "volume": 541397.0}, {"date": "2024-08-05", "close": 0.776646, "volume": 1030407.0}, {"date": "2024-08-06", "close": 0.766689, "volume": 564624.0}, {"date": "2024-08-07", "close": 0.876216, "volume": 314370.0}, {"date": "2024-08-08", "close": 0.7716675, "volume": 1528582.0}, {"date": "2024-08-09", "close": 0.786603, "volume": 262395.0}, {"date": "2024-08-12", "close": 0.7816245, "volume": 175688.0}, {"date": "2024-08-13", "close": 0.8114955, "volume": 94377.0}, {"date": "2024-08-14", "close": 0.79656, "volume": 111180.0}, {"date": "2024-08-15", "close": 0.7716675, "volume": 272533.0}, {"date": "2024-08-16", "close": 0.816474, "volume": 176003.0}, {"date": "2024-08-19", "close": 0.826431, "volume": 62904.0}, {"date": "2024-08-20", "close": 0.836388, "volume": 69415.0}, {"date": "2024-08-21", "close": 0.8413665, "volume": 76704.0}, {"date": "2024-08-22", "close": 0.8314095, "volume": 205936.0}, {"date": "2024-08-23", "close": 0.8314095, "volume": 692.0}, {"date": "2024-08-26", "close": 0.836388, "volume": 80931.0}, {"date": "2024-08-27", "close": 0.846345, "volume": 30039.0}, {"date": "2024-08-28", "close": 0.826431, "volume": 49930.0}, {"date": "2024-08-29", "close": 0.8015385, "volume": 108906.0}, {"date": "2024-08-30", "close": 0.816474, "volume": 122703.0}, {"date": "2024-09-02", "close": 0.806517, "volume": 35766.0}, {"date": "2024-09-03", "close": 0.7915815, "volume": 66946.0}, {"date": "2024-09-04", "close": 0.8114955, "volume": 61932.0}, {"date": "2024-09-05", "close": 0.7816245, "volume": 54376.0}, {"date": "2024-09-06", "close": 0.786603, "volume": 29439.0}, {"date": "2024-09-09", "close": 0.79656, "volume": 263189.0}, {"date": "2024-09-10", "close": 0.786603, "volume": 55950.0}, {"date": "2024-09-11", "close": 0.766689, "volume": 26834.0}, {"date": "2024-09-12", "close": 0.7816245, "volume": 67845.0}, {"date": "2024-09-13", "close": 0.79656, "volume": 430014.0}, {"date": "2024-09-16", "close": 0.806517, "volume": 51461.0}, {"date": "2024-09-17", "close": 0.7816245, "volume": 163949.0}, {"date": "2024-09-18", "close": 0.746775, "volume": 198158.0}, {"date": "2024-09-19", "close": 0.756732, "volume": 488386.0}, {"date": "2024-09-20", "close": 0.7915815, "volume": 55937.0}, {"date": "2024-09-23", "close": 0.816474, "volume": 108553.0}, {"date": "2024-09-24", "close": 0.8413665, "volume": 169649.0}, {"date": "2024-09-25", "close": 0.8413665, "volume": 319864.0}, {"date": "2024-09-26", "close": 0.8314095, "volume": 161649.0}, {"date": "2024-09-27", "close": 0.8413665, "volume": 262791.0}, {"date": "2024-09-30", "close": 0.8612805, "volume": 193873.0}, {"date": "2024-10-01", "close": 0.826431, "volume": 79624.0}, {"date": "2024-10-02", "close": 0.846345, "volume": 55689.0}, {"date": "2024-10-03", "close": 0.846345, "volume": 26090.0}, {"date": "2024-10-04", "close": 0.836388, "volume": 440996.0}, {"date": "2024-10-07", "close": 0.806517, "volume": 67199.0}, {"date": "2024-10-08", "close": 0.816474, "volume": 178758.0}, {"date": "2024-10-09", "close": 0.806517, "volume": 66144.0}, {"date": "2024-10-10", "close": 0.806517, "volume": 20182.0}, {"date": "2024-10-11", "close": 0.846345, "volume": 89258.0}, {"date": "2024-10-14", "close": 0.8712375, "volume": 62564.0}, {"date": "2024-10-15", "close": 0.846345, "volume": 138996.0}, {"date": "2024-10-16", "close": 0.826431, "volume": 95411.0}, {"date": "2024-10-17", "close": 0.816474, "volume": 65327.0}, {"date": "2024-10-18", "close": 0.826431, "volume": 41544.0}, {"date": "2024-10-21", "close": 0.8513235, "volume": 149208.0}, {"date": "2024-10-22", "close": 0.846345, "volume": 91407.0}, {"date": "2024-10-23", "close": 0.8314095, "volume": 122306.0}, {"date": "2024-10-24", "close": 0.8413665, "volume": 22910.0}, {"date": "2024-10-25", "close": 0.8612805, "volume": 69418.0}, {"date": "2024-10-28", "close": 0.8513235, "volume": 113116.0}, {"date": "2024-10-29", "close": 0.846345, "volume": 76545.0}, {"date": "2024-10-30", "close": 0.856302, "volume": 157934.0}, {"date": "2024-10-31", "close": 0.8413665, "volume": 207572.0}, {"date": "2024-11-01", "close": 0.8413665, "volume": 84430.0}, {"date": "2024-11-04", "close": 0.836388, "volume": 470487.0}, {"date": "2024-11-05", "close": 0.806517, "volume": 98985.0}, {"date": "2024-11-06", "close": 0.836388, "volume": 99555.0}, {"date": "2024-11-07", "close": 0.806517, "volume": 109353.0}, {"date": "2024-11-08", "close": 0.826431, "volume": 38515.0}, {"date": "2024-11-11", "close": 0.836388, "volume": 69977.0}, {"date": "2024-11-12", "close": 0.8314095, "volume": 88076.0}, {"date": "2024-11-13", "close": 0.806517, "volume": 30239.0}, {"date": "2024-11-14", "close": 0.8015385, "volume": 216828.0}, {"date": "2024-11-15", "close": 0.79656, "volume": 119770.0}, {"date": "2024-11-18", "close": 0.786603, "volume": 55335.0}, {"date": "2024-11-19", "close": 0.786603, "volume": 49328.0}, {"date": "2024-11-20", "close": 0.79656, "volume": 24566.0}, {"date": "2024-11-21", "close": 0.79656, "volume": 60618.0}, {"date": "2024-11-22", "close": 0.776646, "volume": 174715.0}, {"date": "2024-11-25", "close": 0.776646, "volume": 9259.0}, {"date": "2024-11-26", "close": 0.79656, "volume": 68907.0}, {"date": "2024-11-27", "close": 0.766689, "volume": 55508.0}, {"date": "2024-11-28", "close": 0.786603, "volume": 50622.0}, {"date": "2024-11-29", "close": 0.756732, "volume": 192592.0}, {"date": "2024-12-02", "close": 0.746775, "volume": 82253.0}, {"date": "2024-12-03", "close": 0.776646, "volume": 95007.0}, {"date": "2024-12-04", "close": 0.7816245, "volume": 20627.0}, {"date": "2024-12-05", "close": 0.766689, "volume": 27033.0}, {"date": "2024-12-06", "close": 0.766689, "volume": 9509.0}, {"date": "2024-12-09", "close": 0.7716675, "volume": 75927.0}, {"date": "2024-12-10", "close": 0.746775, "volume": 869474.0}, {"date": "2024-12-11", "close": 0.7218825, "volume": 184740.0}, {"date": "2024-12-12", "close": 0.716904, "volume": 297504.0}, {"date": "2024-12-13", "close": 0.69699, "volume": 693683.0}, {"date": "2024-12-16", "close": 0.677076, "volume": 166106.0}, {"date": "2024-12-17", "close": 0.677076, "volume": 212599.0}, {"date": "2024-12-18", "close": 0.6920115, "volume": 350817.0}, {"date": "2024-12-19", "close": 0.687033, "volume": 560273.0}, {"date": "2024-12-20", "close": 0.6920115, "volume": 346311.0}, {"date": "2024-12-23", "close": 0.69699, "volume": 18645.0}, {"date": "2024-12-24", "close": 0.667119, "volume": 116970.0}, {"date": "2024-12-27", "close": 0.6720975, "volume": 20213.0}, {"date": "2024-12-30", "close": 0.716904, "volume": 129150.0}, {"date": "2024-12-31", "close": 0.69699, "volume": 25907.0}, {"date": "2025-01-02", "close": 0.706947, "volume": 62079.0}, {"date": "2025-01-03", "close": 0.706947, "volume": 99278.0}, {"date": "2025-01-06", "close": 0.69699, "volume": 4755.0}, {"date": "2025-01-07", "close": 0.687033, "volume": 160197.0}, {"date": "2025-01-08", "close": 0.6820545, "volume": 30366.0}, {"date": "2025-01-09", "close": 0.6820545, "volume": 135664.0}, {"date": "2025-01-10", "close": 0.746775, "volume": 124215.0}, {"date": "2025-01-13", "close": 0.726861, "volume": 93401.0}, {"date": "2025-01-14", "close": 0.7019685, "volume": 75537.0}, {"date": "2025-01-15", "close": 0.7019685, "volume": 31652.0}, {"date": "2025-01-16", "close": 0.746775, "volume": 66244.0}, {"date": "2025-01-17", "close": 0.736818, "volume": 73410.0}, {"date": "2025-01-20", "close": 0.7019685, "volume": 247963.0}, {"date": "2025-01-21", "close": 0.677076, "volume": 655342.0}, {"date": "2025-01-22", "close": 0.6720975, "volume": 556133.0}, {"date": "2025-01-23", "close": 0.6621405, "volume": 369465.0}, {"date": "2025-01-24", "close": 0.677076, "volume": 14843.0}, {"date": "2025-01-28", "close": 0.6621405, "volume": 244958.0}, {"date": "2025-01-29", "close": 0.6621405, "volume": 118088.0}, {"date": "2025-01-30", "close": 0.6621405, "volume": 151587.0}, {"date": "2025-01-31", "close": 0.6820545, "volume": 36084.0}, {"date": "2025-02-03", "close": 0.647205, "volume": 332426.0}, {"date": "2025-02-04", "close": 0.657162, "volume": 64678.0}, {"date": "2025-02-05", "close": 0.667119, "volume": 177922.0}, {"date": "2025-02-06", "close": 0.667119, "volume": 103819.0}, {"date": "2025-02-07", "close": 0.6621405, "volume": 133427.0}, {"date": "2025-02-10", "close": 0.667119, "volume": 130292.0}, {"date": "2025-02-11", "close": 0.7119255, "volume": 1000368.0}, {"date": "2025-02-12", "close": 0.7617105, "volume": 469947.0}, {"date": "2025-02-13", "close": 0.7617105, "volume": 137442.0}, {"date": "2025-02-14", "close": 0.756732, "volume": 235407.0}, {"date": "2025-02-17", "close": 0.756732, "volume": 62123.0}, {"date": "2025-02-18", "close": 0.7417965, "volume": 199770.0}, {"date": "2025-02-19", "close": 0.7417965, "volume": 193086.0}, {"date": "2025-02-20", "close": 0.766689, "volume": 292838.0}, {"date": "2025-02-21", "close": 0.736818, "volume": 262999.0}, {"date": "2025-02-24", "close": 0.726861, "volume": 158625.0}, {"date": "2025-02-25", "close": 0.6920115, "volume": 466307.0}, {"date": "2025-02-26", "close": 0.716904, "volume": 129345.0}, {"date": "2025-02-27", "close": 0.736818, "volume": 84715.0}, {"date": "2025-02-28", "close": 0.69699, "volume": 101944.0}, {"date": "2025-03-03", "close": 0.706947, "volume": 100845.0}, {"date": "2025-03-04", "close": 0.677076, "volume": 194390.0}, {"date": "2025-03-05", "close": 0.6621405, "volume": 265023.0}, {"date": "2025-03-06", "close": 0.687033, "volume": 53875.0}, {"date": "2025-03-07", "close": 0.716904, "volume": 149169.0}, {"date": "2025-03-10", "close": 0.6820545, "volume": 99010.0}, {"date": "2025-03-11", "close": 0.657162, "volume": 528024.0}, {"date": "2025-03-12", "close": 0.716904, "volume": 461400.0}, {"date": "2025-03-13", "close": 0.677076, "volume": 311024.0}, {"date": "2025-03-14", "close": 0.6720975, "volume": 26686.0}, {"date": "2025-03-17", "close": 0.69699, "volume": 109399.0}, {"date": "2025-03-18", "close": 0.69699, "volume": 153407.0}, {"date": "2025-03-19", "close": 0.7019685, "volume": 1296595.0}, {"date": "2025-03-20", "close": 0.677076, "volume": 373256.0}, {"date": "2025-03-21", "close": 0.657162, "volume": 460219.0}, {"date": "2025-03-24", "close": 0.69699, "volume": 96793.0}, {"date": "2025-03-25", "close": 0.706947, "volume": 515678.0}, {"date": "2025-03-26", "close": 0.69699, "volume": 600866.0}, {"date": "2025-03-27", "close": 0.706947, "volume": 420495.0}, {"date": "2025-03-28", "close": 0.657162, "volume": 371818.0}, {"date": "2025-03-31", "close": 0.607377, "volume": 673694.0}, {"date": "2025-04-01", "close": 0.5326995, "volume": 1413820.0}, {"date": "2025-04-02", "close": 0.5127855, "volume": 1232449.0}, {"date": "2025-04-03", "close": 0.527721, "volume": 931968.0}, {"date": "2025-04-04", "close": 0.49785, "volume": 495078.0}, {"date": "2025-04-07", "close": 0.4530435, "volume": 1220809.0}, {"date": "2025-04-08", "close": 0.4530435, "volume": 488805.0}, {"date": "2025-04-09", "close": 0.4231725, "volume": 707135.0}, {"date": "2025-04-10", "close": 0.448065, "volume": 641607.0}, {"date": "2025-04-11", "close": 0.448065, "volume": 380624.0}, {"date": "2025-04-14", "close": 0.4430865, "volume": 346173.0}, {"date": "2025-04-15", "close": 0.507807, "volume": 815473.0}, {"date": "2025-04-16", "close": 0.4630005, "volume": 329811.0}, {"date": "2025-04-17", "close": 0.458022, "volume": 349494.0}, {"date": "2025-04-22", "close": 0.448065, "volume": 203281.0}, {"date": "2025-04-23", "close": 0.477936, "volume": 165119.0}, {"date": "2025-04-24", "close": 0.477936, "volume": 279772.0}, {"date": "2025-04-28", "close": 0.458022, "volume": 321807.0}, {"date": "2025-04-29", "close": 0.458022, "volume": 485843.0}, {"date": "2025-04-30", "close": 0.458022, "volume": 388202.0}, {"date": "2025-05-01", "close": 0.458022, "volume": 203029.0}, {"date": "2025-05-02", "close": 0.4729575, "volume": 109512.0}, {"date": "2025-05-05", "close": 0.467979, "volume": 111642.0}, {"date": "2025-05-06", "close": 0.4729575, "volume": 340782.0}, {"date": "2025-05-07", "close": 0.5028285, "volume": 611211.0}, {"date": "2025-05-08", "close": 0.49785, "volume": 341719.0}, {"date": "2025-05-09", "close": 0.467979, "volume": 411223.0}, {"date": "2025-05-12", "close": 0.4729575, "volume": 160472.0}, {"date": "2025-05-13", "close": 0.517764, "volume": 360473.0}, {"date": "2025-05-14", "close": 0.49785, "volume": 174402.0}, {"date": "2025-05-15", "close": 0.4928715, "volume": 107476.0}, {"date": "2025-05-16", "close": 0.49785, "volume": 40699.0}, {"date": "2025-05-19", "close": 0.477936, "volume": 457722.0}, {"date": "2025-05-20", "close": 0.477936, "volume": 196436.0}, {"date": "2025-05-21", "close": 0.507807, "volume": 242813.0}, {"date": "2025-05-22", "close": 0.527721, "volume": 335919.0}, {"date": "2025-05-23", "close": 0.5127855, "volume": 368356.0}, {"date": "2025-05-26", "close": 0.507807, "volume": 309780.0}, {"date": "2025-05-27", "close": 0.527721, "volume": 450305.0}, {"date": "2025-05-28", "close": 0.49785, "volume": 219733.0}, {"date": "2025-05-29", "close": 0.547635, "volume": 427151.0}, {"date": "2025-05-30", "close": 0.547635, "volume": 388575.0}, {"date": "2025-06-02", "close": 0.5426565, "volume": 322531.0}, {"date": "2025-06-03", "close": 0.577506, "volume": 203062.0}, {"date": "2025-06-04", "close": 0.607377, "volume": 300052.0}, {"date": "2025-06-05", "close": 0.587463, "volume": 302786.0}, {"date": "2025-06-06", "close": 0.567549, "volume": 174903.0}, {"date": "2025-06-10", "close": 0.567549, "volume": 262279.0}, {"date": "2025-06-11", "close": 0.5625705, "volume": 255571.0}, {"date": "2025-06-12", "close": 0.557592, "volume": 66206.0}, {"date": "2025-06-13", "close": 0.537678, "volume": 257798.0}, {"date": "2025-06-16", "close": 0.577506, "volume": 326808.0}, {"date": "2025-06-17", "close": 0.547635, "volume": 334445.0}, {"date": "2025-06-18", "close": 0.557592, "volume": 376201.0}, {"date": "2025-06-19", "close": 0.537678, "volume": 250746.0}, {"date": "2025-06-20", "close": 0.537678, "volume": 246318.0}, {"date": "2025-06-23", "close": 0.5426565, "volume": 156197.0}, {"date": "2025-06-24", "close": 0.5526135, "volume": 327307.0}, {"date": "2025-06-25", "close": 0.5526135, "volume": 67297.0}, {"date": "2025-06-26", "close": 0.567549, "volume": 226267.0}, {"date": "2025-06-27", "close": 0.637248, "volume": 435152.0}, {"date": "2025-06-30", "close": 0.59742, "volume": 710484.0}, {"date": "2025-07-01", "close": 0.6023985, "volume": 250686.0}, {"date": "2025-07-02", "close": 0.6123555, "volume": 214664.0}, {"date": "2025-07-03", "close": 0.6322695, "volume": 233596.0}, {"date": "2025-07-04", "close": 0.607377, "volume": 217228.0}, {"date": "2025-07-07", "close": 0.5824845, "volume": 125509.0}, {"date": "2025-07-08", "close": 0.6322695, "volume": 253910.0}, {"date": "2025-07-09", "close": 0.607377, "volume": 187890.0}, {"date": "2025-07-10", "close": 0.5924415, "volume": 54060.0}, {"date": "2025-07-11", "close": 0.627291, "volume": 221634.0}, {"date": "2025-07-14", "close": 0.6521835, "volume": 237352.0}, {"date": "2025-07-15", "close": 0.6621405, "volume": 227146.0}, {"date": "2025-07-16", "close": 0.6422265, "volume": 197691.0}, {"date": "2025-07-17", "close": 0.6123555, "volume": 242949.0}, {"date": "2025-07-18", "close": 0.6521835, "volume": 167033.0}, {"date": "2025-07-21", "close": 0.637248, "volume": 103120.0}, {"date": "2025-07-22", "close": 0.6422265, "volume": 313849.0}, {"date": "2025-07-23", "close": 0.647205, "volume": 557238.0}, {"date": "2025-07-24", "close": 0.637248, "volume": 500763.0}, {"date": "2025-07-25", "close": 0.627291, "volume": 142457.0}, {"date": "2025-07-28", "close": 0.6123555, "volume": 112436.0}, {"date": "2025-07-29", "close": 0.607377, "volume": 108223.0}, {"date": "2025-07-30", "close": 0.607377, "volume": 133262.0}, {"date": "2025-07-31", "close": 0.5725275, "volume": 313480.0}, {"date": "2025-08-01", "close": 0.587463, "volume": 174038.0}, {"date": "2025-08-04", "close": 0.577506, "volume": 53188.0}, {"date": "2025-08-05", "close": 0.607377, "volume": 259977.0}, {"date": "2025-08-06", "close": 0.617334, "volume": 174327.0}, {"date": "2025-08-07", "close": 0.61, "volume": 98872.0}, {"date": "2025-08-08", "close": 0.635, "volume": 282082.0}, {"date": "2025-08-11", "close": 0.635, "volume": 144260.0}, {"date": "2025-08-12", "close": 0.66, "volume": 628797.0}, {"date": "2025-08-13", "close": 0.64, "volume": 205544.0}, {"date": "2025-08-14", "close": 0.6475, "volume": 210684.0}, {"date": "2025-08-15", "close": 0.675, "volume": 229946.0}, {"date": "2025-08-18", "close": 0.67, "volume": 427295.0}, {"date": "2025-08-19", "close": 0.68, "volume": 93853.0}, {"date": "2025-08-20", "close": 0.68, "volume": 78109.0}, {"date": "2025-08-21", "close": 0.745, "volume": 757711.0}, {"date": "2025-08-22", "close": 0.8, "volume": 1743321.0}, {"date": "2025-08-25", "close": 0.825, "volume": 859295.0}, {"date": "2025-08-26", "close": 0.83, "volume": 591985.0}, {"date": "2025-08-27", "close": 0.78, "volume": 451518.0}, {"date": "2025-08-28", "close": 0.83, "volume": 579010.0}, {"date": "2025-08-29", "close": 0.775, "volume": 677575.0}, {"date": "2025-09-01", "close": 0.79, "volume": 394936.0}, {"date": "2025-09-02", "close": 0.795, "volume": 76950.0}, {"date": "2025-09-03", "close": 0.77, "volume": 275977.0}, {"date": "2025-09-04", "close": 0.87, "volume": 655124.0}, {"date": "2025-09-05", "close": 0.89, "volume": 409834.0}, {"date": "2025-09-08", "close": 0.845, "volume": 676600.0}, {"date": "2025-09-09", "close": 0.81, "volume": 873465.0}, {"date": "2025-09-10", "close": 0.78, "volume": 561612.0}, {"date": "2025-09-11", "close": 0.8, "volume": 615404.0}, {"date": "2025-09-12", "close": 0.84, "volume": 646868.0}, {"date": "2025-09-15", "close": 0.84, "volume": 310334.0}, {"date": "2025-09-16", "close": 0.905, "volume": 1059054.0}, {"date": "2025-09-17", "close": 0.9, "volume": 500715.0}, {"date": "2025-09-18", "close": 0.9, "volume": 333579.0}, {"date": "2025-09-19", "close": 0.91, "volume": 252227.0}, {"date": "2025-09-22", "close": 0.9, "volume": 262566.0}, {"date": "2025-09-23", "close": 0.91, "volume": 272434.0}, {"date": "2025-09-24", "close": 0.9, "volume": 381246.0}, {"date": "2025-09-25", "close": 0.965, "volume": 1103488.0}, {"date": "2025-09-26", "close": 0.955, "volume": 704915.0}, {"date": "2025-09-29", "close": 0.97, "volume": 792409.0}, {"date": "2025-09-30", "close": 0.92, "volume": 515825.0}, {"date": "2025-10-01", "close": 0.93, "volume": 457506.0}, {"date": "2025-10-02", "close": 0.995, "volume": 583403.0}, {"date": "2025-10-03", "close": 1.04, "volume": 619374.0}, {"date": "2025-10-06", "close": 1.035, "volume": 336941.0}, {"date": "2025-10-07", "close": 1.03, "volume": 297402.0}, {"date": "2025-10-08", "close": 1.025, "volume": 367594.0}, {"date": "2025-10-09", "close": 1.09, "volume": 695820.0}, {"date": "2025-10-10", "close": 1.015, "volume": 602668.0}, {"date": "2025-10-13", "close": 0.95, "volume": 733174.0}, {"date": "2025-10-14", "close": 1.0, "volume": 832332.0}, {"date": "2025-10-15", "close": 1.005, "volume": 347097.0}, {"date": "2025-10-16", "close": 1.01, "volume": 207398.0}, {"date": "2025-10-17", "close": 0.965, "volume": 642419.0}, {"date": "2025-10-20", "close": 0.96, "volume": 169449.0}, {"date": "2025-10-21", "close": 0.895, "volume": 800822.0}, {"date": "2025-10-22", "close": 0.875, "volume": 475821.0}, {"date": "2025-10-23", "close": 0.89, "volume": 736074.0}, {"date": "2025-10-24", "close": 0.88, "volume": 258216.0}, {"date": "2025-10-27", "close": 0.915, "volume": 429241.0}, {"date": "2025-10-28", "close": 0.89, "volume": 779127.0}, {"date": "2025-10-29", "close": 0.92, "volume": 185562.0}, {"date": "2025-10-30", "close": 0.96, "volume": 491436.0}, {"date": "2025-10-31", "close": 0.98, "volume": 1177094.0}, {"date": "2025-11-03", "close": 0.945, "volume": 298557.0}, {"date": "2025-11-04", "close": 0.92, "volume": 128747.0}, {"date": "2025-11-05", "close": 0.895, "volume": 323968.0}, {"date": "2025-11-06", "close": 0.875, "volume": 170643.0}, {"date": "2025-11-07", "close": 0.84, "volume": 143633.0}, {"date": "2025-11-10", "close": 0.89, "volume": 239935.0}, {"date": "2025-11-11", "close": 0.86, "volume": 170823.0}, {"date": "2025-11-12", "close": 0.87, "volume": 46329.0}, {"date": "2025-11-13", "close": 0.885, "volume": 265936.0}, {"date": "2025-11-14", "close": 0.865, "volume": 200494.0}, {"date": "2025-11-17", "close": 0.855, "volume": 78418.0}, {"date": "2025-11-18", "close": 0.81, "volume": 158647.0}, {"date": "2025-11-19", "close": 0.78, "volume": 350570.0}, {"date": "2025-11-20", "close": 0.835, "volume": 247693.0}, {"date": "2025-11-21", "close": 0.79, "volume": 165264.0}, {"date": "2025-11-24", "close": 0.845, "volume": 150910.0}, {"date": "2025-11-25", "close": 0.85, "volume": 83591.0}, {"date": "2025-11-26", "close": 0.845, "volume": 67050.0}, {"date": "2025-11-27", "close": 0.9, "volume": 320991.0}, {"date": "2025-11-28", "close": 1.005, "volume": 775988.0}, {"date": "2025-12-01", "close": 0.98, "volume": 470275.0}, {"date": "2025-12-02", "close": 0.99, "volume": 489650.0}, {"date": "2025-12-03", "close": 1.06, "volume": 667845.0}, {"date": "2025-12-04", "close": 1.21, "volume": 1871898.0}, {"date": "2025-12-05", "close": 1.16, "volume": 944157.0}, {"date": "2025-12-08", "close": 1.115, "volume": 411137.0}, {"date": "2025-12-09", "close": 1.075, "volume": 244683.0}, {"date": "2025-12-10", "close": 1.16, "volume": 645259.0}, {"date": "2025-12-11", "close": 1.225, "volume": 1076498.0}, {"date": "2025-12-12", "close": 1.26, "volume": 1105203.0}, {"date": "2025-12-15", "close": 1.235, "volume": 808053.0}, {"date": "2025-12-16", "close": 1.19, "volume": 358612.0}, {"date": "2025-12-17", "close": 1.22, "volume": 153039.0}, {"date": "2025-12-18", "close": 1.27, "volume": 384698.0}, {"date": "2025-12-19", "close": 1.285, "volume": 697655.0}, {"date": "2025-12-22", "close": 1.31, "volume": 354277.0}, {"date": "2025-12-23", "close": 1.28, "volume": 245249.0}, {"date": "2025-12-24", "close": 1.31, "volume": 400848.0}, {"date": "2025-12-29", "close": 1.365, "volume": 387208.0}, {"date": "2025-12-30", "close": 1.375, "volume": 342018.0}, {"date": "2025-12-31", "close": 1.39, "volume": 211145.0}, {"date": "2026-01-02", "close": 1.44, "volume": 648320.0}, {"date": "2026-01-05", "close": 1.495, "volume": 562441.0}, {"date": "2026-01-06", "close": 1.68, "volume": 1646648.0}, {"date": "2026-01-07", "close": 1.655, "volume": 744866.0}, {"date": "2026-01-08", "close": 1.64, "volume": 369393.0}, {"date": "2026-01-09", "close": 1.645, "volume": 322794.0}, {"date": "2026-01-12", "close": 1.62, "volume": 452113.0}, {"date": "2026-01-13", "close": 1.7, "volume": 759447.0}, {"date": "2026-01-14", "close": 1.765, "volume": 611111.0}, {"date": "2026-01-15", "close": 1.735, "volume": 841592.0}, {"date": "2026-01-16", "close": 1.69, "volume": 374890.0}, {"date": "2026-01-19", "close": 1.635, "volume": 592825.0}, {"date": "2026-01-20", "close": 1.7, "volume": 759643.0}, {"date": "2026-01-21", "close": 1.8, "volume": 998448.0}, {"date": "2026-01-22", "close": 1.745, "volume": 401038.0}, {"date": "2026-01-23", "close": 1.725, "volume": 429439.0}, {"date": "2026-01-27", "close": 1.89, "volume": 1116476.0}, {"date": "2026-01-28", "close": 1.96, "volume": 707169.0}, {"date": "2026-01-29", "close": 2.01, "volume": 1352939.0}, {"date": "2026-01-30", "close": 1.94, "volume": 1694446.0}, {"date": "2026-02-04", "close": 1.8, "volume": 1768181.0}, {"date": "2026-02-05", "close": 1.765, "volume": 1028874.0}, {"date": "2026-02-06", "close": 1.63, "volume": 1632165.0}, {"date": "2026-02-09", "close": 1.815, "volume": 905068.0}, {"date": "2026-02-10", "close": 1.815, "volume": 585859.0}, {"date": "2026-02-11", "close": 1.8, "volume": 505543.0}, {"date": "2026-02-12", "close": 1.7, "volume": 694179.0}, {"date": "2026-02-13", "close": 1.685, "volume": 1127691.0}, {"date": "2026-02-16", "close": 1.66, "volume": 281708.0}, {"date": "2026-02-17", "close": 1.63, "volume": 317117.0}, {"date": "2026-02-18", "close": 1.61, "volume": 422013.0}, {"date": "2026-02-19", "close": 1.58, "volume": 1151693.0}, {"date": "2026-02-20", "close": 1.465, "volume": 1393205.0}, {"date": "2026-02-23", "close": 1.495, "volume": 1214485.0}, {"date": "2026-02-24", "close": 1.505, "volume": 980134.0}, {"date": "2026-02-25", "close": 1.625, "volume": 755270.0}, {"date": "2026-02-26", "close": 1.685, "volume": 918825.0}, {"date": "2026-02-27", "close": 1.67, "volume": 306113.0}, {"date": "2026-03-02", "close": 1.67, "volume": 352011.0}, {"date": "2026-03-03", "close": 1.645, "volume": 492977.0}, {"date": "2026-03-04", "close": 1.57, "volume": 335586.0}, {"date": "2026-03-05", "close": 1.66, "volume": 399665.0}, {"date": "2026-03-06", "close": 1.6, "volume": 496493.0}, {"date": "2026-03-09", "close": 1.46, "volume": 1658896.0}, {"date": "2026-03-10", "close": 1.475, "volume": 537222.0}, {"date": "2026-03-11", "close": 1.54, "volume": 774632.0}, {"date": "2026-03-12", "close": 1.49, "volume": 231063.0}, {"date": "2026-03-13", "close": 1.465, "volume": 190847.0}, {"date": "2026-03-16", "close": 1.425, "volume": 387526.0}, {"date": "2026-03-17", "close": 1.445, "volume": 376152.0}, {"date": "2026-03-18", "close": 1.435, "volume": 113034.0}, {"date": "2026-03-19", "close": 1.345, "volume": 699805.0}, {"date": "2026-03-20", "close": 1.335, "volume": 589878.0}, {"date": "2026-03-23", "close": 1.175, "volume": 1432702.0}, {"date": "2026-03-24", "close": 1.225, "volume": 541105.0}, {"date": "2026-03-25", "close": 1.35, "volume": 533183.0}, {"date": "2026-03-26", "close": 1.3, "volume": 489521.0}, {"date": "2026-03-27", "close": 1.27, "volume": 376585.0}, {"date": "2026-03-30", "close": 1.285, "volume": 306598.0}, {"date": "2026-03-31", "close": 1.26, "volume": 348962.0}, {"date": "2026-04-01", "close": 1.38, "volume": 380636.0}, {"date": "2026-04-02", "close": 1.285, "volume": 329359.0}, {"date": "2026-04-07", "close": 1.275, "volume": 401953.0}, {"date": "2026-04-08", "close": 1.52, "volume": 1364200.0}, {"date": "2026-04-09", "close": 1.495, "volume": 484689.0}, {"date": "2026-04-10", "close": 1.485, "volume": 315209.0}, {"date": "2026-04-13", "close": 1.42, "volume": 205505.0}, {"date": "2026-04-14", "close": 1.525, "volume": 326270.0}, {"date": "2026-04-15", "close": 1.535, "volume": 401040.0}, {"date": "2026-04-16", "close": 1.51, "volume": 499204.0}, {"date": "2026-04-17", "close": 1.57, "volume": 444417.0}, {"date": "2026-04-20", "close": 1.54, "volume": 526595.0}, {"date": "2026-04-21", "close": 1.57, "volume": 837622.0}, {"date": "2026-04-22", "close": 1.54, "volume": 306940.0}, {"date": "2026-04-23", "close": 1.535, "volume": 663616.0}, {"date": "2026-04-24", "close": 1.475, "volume": 740460.0}, {"date": "2026-04-27", "close": 1.535, "volume": 303853.0}, {"date": "2026-04-28", "close": 1.63, "volume": 944022.0}, {"date": "2026-04-29", "close": 1.615, "volume": 342690.0}, {"date": "2026-04-30", "close": 1.65, "volume": 551508.0}, {"date": "2026-05-01", "close": 1.885, "volume": 1269340.0}, {"date": "2026-05-05", "close": 1.72, "volume": 774187.0}, {"date": "2026-05-06", "close": 1.73, "volume": 525972.0}, {"date": "2026-05-07", "close": 1.78, "volume": 455406.0}, {"date": "2026-05-08", "close": 1.78, "volume": 332427.0}, {"date": "2026-05-11", "close": 1.9, "volume": 945946.0}, {"date": "2026-05-12", "close": 1.825, "volume": 758352.0}, {"date": "2026-05-13", "close": 1.94, "volume": 755072.0}, {"date": "2026-05-14", "close": 1.88, "volume": 508386.0}, {"date": "2026-05-15", "close": 1.76, "volume": 524020.0}, {"date": "2026-05-18", "close": 1.715, "volume": 462257.0}, {"date": "2026-05-19", "close": 1.68, "volume": 447643.0}, {"date": "2026-05-20", "close": 1.62, "volume": 328711.0}, {"date": "2026-05-21", "close": 1.715, "volume": 154192.0}, {"date": "2026-05-22", "close": 1.735, "volume": 322646.0}, {"date": "2026-05-25", "close": 1.805, "volume": 572185.0}, {"date": "2026-05-26", "close": 1.815, "volume": 391846.0}, {"date": "2026-05-27", "close": 1.86, "volume": 503291.0}, {"date": "2026-05-28", "close": 1.83, "volume": 371257.0}, {"date": "2026-05-29", "close": 1.94, "volume": 956939.0}, {"date": "2026-06-01", "close": 1.99, "volume": 664693.0}, {"date": "2026-06-02", "close": 2.02, "volume": 933147.0}, {"date": "2026-06-03", "close": 2.08, "volume": 1596228.0}, {"date": "2026-06-04", "close": 2.07, "volume": 814985.0}, {"date": "2026-06-05", "close": 2.0, "volume": 1202714.0}, {"date": "2026-06-09", "close": 1.925, "volume": 830145.0}, {"date": "2026-06-10", "close": 1.88, "volume": 1025112.0}, {"date": "2026-06-11", "close": 1.85, "volume": 708786.0}, {"date": "2026-06-12", "close": 1.905, "volume": 284811.0}, {"date": "2026-06-15", "close": 1.97, "volume": 389650.0}, {"date": "2026-06-16", "close": 1.95, "volume": 1204381.0}, {"date": "2026-06-17", "close": 2.06, "volume": 975185.0}, {"date": "2026-06-18", "close": 2.14, "volume": 1183624.0}, {"date": "2026-06-19", "close": 2.13, "volume": 1010833.0}, {"date": "2026-06-22", "close": 2.13, "volume": 566860.0}, {"date": "2026-06-23", "close": 2.0, "volume": 1573136.0}, {"date": "2026-06-24", "close": 2.02, "volume": 572707.0}, {"date": "2026-06-25", "close": 1.86, "volume": 1153705.0}, {"date": "2026-06-26", "close": 1.9, "volume": 604597.0}, {"date": "2026-06-29", "close": 1.97, "volume": 459829.0}, {"date": "2026-06-30", "close": 1.99, "volume": 536463.0}, {"date": "2026-07-01", "close": 1.965, "volume": 216899.0}, {"date": "2026-07-02", "close": 1.915, "volume": 92036.0}, {"date": "2026-07-03", "close": 1.93, "volume": 277750.0}, {"date": "2026-07-06", "close": 1.9, "volume": 812560.0}, {"date": "2026-07-07", "close": 1.605, "volume": 2000774.0}, {"date": "2026-07-08", "close": 1.525, "volume": 1008012.0}, {"date": "2026-07-09", "close": 1.6, "volume": 721600.0}, {"date": "2026-07-10", "close": 1.615, "volume": 410672.0}, {"date": "2026-07-13", "close": 1.555, "volume": 352139.0}, {"date": "2026-07-14", "close": 1.535, "volume": 936336.0}, {"date": "2026-07-15", "close": 1.555, "volume": 325301.0}, {"date": "2026-07-16", "close": 1.56, "volume": 193832.0}, {"date": "2026-07-17", "close": 1.46, "volume": 597692.0}, {"date": "2026-07-20", "close": 1.48, "volume": 328300.0}, {"date": "2026-07-21", "close": 1.505, "volume": 322774.0}, {"date": "2026-07-22", "close": 1.535, "volume": 484659.0}, {"date": "2026-07-23", "close": 1.52, "volume": 426909.0}, {"date": "2026-07-24", "close": 1.435, "volume": 300766.0}, {"date": "2026-07-27", "close": 1.5, "volume": 424552.0}, {"date": "2026-07-28", "close": 1.48, "volume": 1840596.0}, {"date": "2026-07-29", "close": 1.455, "volume": 88207.0}, {"date": "2026-07-30", "close": 1.39, "volume": 1598273.0}, {"date": "2026-07-31", "close": 1.405, "volume": 400907.0}, {"date": "2026-08-03", "close": 1.41, "volume": 1443866.0}, {"date": "2026-08-04", "close": 1.425, "volume": 357626.0}, {"date": "2026-08-05", "close": 1.56, "volume": 1369464.0}, {"date": "2026-08-06", "close": 1.625, "volume": 627399.0}, {"date": "2026-08-07", "close": 1.65, "volume": 355283.0}, {"date": "2026-08-10", "close": 1.64, "volume": 401812.0}, {"date": "2026-08-11", "close": 1.665, "volume": 339463.0}, {"date": "2026-08-12", "close": 1.675, "volume": 194302.0}, {"date": "2026-08-13", "close": 1.63, "volume": 292687.0}, {"date": "2026-08-14", "close": 1.63, "volume": 193778.0}, {"date": "2026-08-17", "close": 1.675, "volume": 251271.0}, {"date": "2026-08-18", "close": 1.68, "volume": 1438679.0}, {"date": "2026-08-19", "close": 1.64, "volume": 164363.0}, {"date": "2026-08-20", "close": 1.71, "volume": 469767.0}, {"date": "2026-08-21", "close": 1.685, "volume": 150118.0}, {"date": "2026-08-24", "close": 1.695, "volume": 748551.0}, {"date": "2026-08-25", "close": 1.715, "volume": 166179.0}, {"date": "2026-08-26", "close": 1.75, "volume": 564874.0}, {"date": "2026-08-27", "close": 1.72, "volume": 198151.0}, {"date": "2026-08-28", "close": 1.71, "volume": 234976.0}, {"date": "2026-08-31", "close": 1.63, "volume": 523611.0}, {"date": "2026-09-01", "close": 1.675, "volume": 152211.0}, {"date": "2026-09-02", "close": 1.595, "volume": 516874.0}, {"date": "2026-09-03", "close": 1.62, "volume": 108961.0}, {"date": "2026-09-04", "close": 1.645, "volume": 116233.0}, {"date": "2026-09-07", "close": 1.595, "volume": 156690.0}], "refreshing": true}